Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	100.11	100.71	99.66	100.16	1,463,597	+0.16(+0.16%)
Jun 27, 2019	99.76	100.36	99.44	100.00	1,129,389	+0.30(+0.30%)
Jun 26, 2019	102.89	103.20	99.51	99.70	1,806,798	-3.19(-3.10%)
Jun 25, 2019	104.91	105.45	102.84	102.89	1,116,610	-1.88(-1.79%)
Jun 24, 2019	104.89	105.31	104.25	104.77	768,095	+0.05(+0.05%)
Jun 21, 2019	106.08	106.08	103.88	104.72	2,069,264	-1.47(-1.39%)
Jun 20, 2019	106.19	106.45	105.59	106.19	1,315,286	+0.75(+0.71%)
Jun 19, 2019	103.77	105.75	103.65	105.44	1,118,320	+1.33(+1.28%)
Jun 18, 2019	104.62	105.44	103.75	104.10	1,313,179	-0.05(-0.05%)
Jun 17, 2019	102.13	104.34	102.13	104.15	1,314,415	+2.32(+2.28%)
Jun 14, 2019	100.94	102.13	100.76	101.83	905,442	+0.69(+0.68%)
Jun 13, 2019	100.56	101.30	100.51	101.14	1,435,696	+0.54(+0.54%)
Jun 12, 2019	100.65	101.08	100.09	100.60	1,488,817	+0.14(+0.14%)
Jun 11, 2019	98.96	100.70	98.86	100.46	1,943,676	+2.01(+2.05%)
Jun 10, 2019	98.20	98.88	97.32	98.44	1,325,312	+0.70(+0.72%)
Jun 07, 2019	97.90	98.91	97.68	97.74	1,480,161	+0.42(+0.43%)
Jun 06, 2019	97.76	97.94	96.65	97.32	1,436,764	+0.55(+0.57%)
Jun 05, 2019	95.69	97.11	95.49	96.77	2,864,277	+1.73(+1.82%)
Jun 04, 2019	96.72	96.94	94.29	95.05	1,921,153	-1.74(-1.79%)
Jun 03, 2019	99.55	101.48	96.19	96.78	1,880,344	-2.41(-2.43%)
May 31, 2019	98.86	99.97	98.65	99.19	1,169,935	+0.00(+0.00%)
May 30, 2019	99.31	99.80	98.82	99.19	735,653	+0.20(+0.20%)
May 29, 2019	100.55	100.57	98.49	98.99	951,247	-1.35(-1.34%)
May 28, 2019	101.53	101.96	100.34	100.34	1,290,223	-0.76(-0.75%)
May 24, 2019	100.92	101.72	100.92	101.10	858,641	+0.56(+0.56%)
May 23, 2019	99.47	100.81	99.31	100.53	1,203,308	+0.81(+0.81%)
May 22, 2019	98.99	99.85	98.59	99.72	928,469	+1.14(+1.15%)
May 21, 2019	98.32	99.17	98.01	98.59	1,209,475	+0.70(+0.71%)
May 20, 2019	99.13	99.35	97.46	97.89	856,259	-1.53(-1.53%)
May 17, 2019	99.17	99.61	98.72	99.41	817,815	-0.31(-0.31%)
May 16, 2019	99.02	100.11	99.02	99.72	1,004,797	+0.60(+0.60%)
May 15, 2019	98.65	99.57	98.22	99.12	1,016,512	+0.63(+0.64%)
May 14, 2019	98.59	99.27	98.41	98.49	1,135,518	+0.15(+0.15%)
May 13, 2019	98.24	98.68	97.85	98.34	946,658	-0.73(-0.74%)
May 10, 2019	98.98	99.82	98.36	99.07	1,413,345	-0.02(-0.02%)
May 09, 2019	98.91	99.30	97.56	99.09	945,169	-0.07(-0.07%)
May 08, 2019	98.80	100.48	98.75	99.16	959,178	+0.22(+0.22%)
May 07, 2019	100.25	100.64	98.25	98.94	1,204,097	-1.66(-1.65%)
May 06, 2019	101.21	101.47	100.30	100.60	1,439,350	-1.10(-1.09%)
May 03, 2019	100.56	101.96	100.41	101.70	1,415,007	+1.60(+1.60%)
May 02, 2019	99.40	101.80	98.84	100.10	1,826,918	+0.98(+0.99%)
May 01, 2019	99.47	100.38	98.87	99.12	1,669,893	-0.06(-0.06%)
Apr 30, 2019	98.54	100.09	98.48	99.18	1,945,487	+0.50(+0.50%)
Apr 29, 2019	98.16	99.63	97.59	98.69	1,782,550	+0.28(+0.28%)
Apr 26, 2019	99.22	99.43	95.74	98.41	3,163,264	-2.54(-2.52%)
Apr 25, 2019	99.34	101.46	98.85	100.95	1,362,027	+0.46(+0.46%)
Apr 24, 2019	99.10	100.94	98.91	100.49	1,485,688	+1.65(+1.67%)
Apr 23, 2019	99.43	101.05	98.53	98.84	1,988,927	-1.75(-1.74%)
Apr 22, 2019	101.12	101.45	99.51	100.59	1,028,521	-0.90(-0.89%)
Apr 18, 2019	100.37	101.94	100.21	101.49	1,024,197	+1.12(+1.12%)
Apr 17, 2019	100.41	101.14	99.06	100.37	920,850	+0.04(+0.04%)
Apr 16, 2019	102.63	103.05	99.61	100.33	1,023,977	-2.38(-2.32%)
Apr 15, 2019	103.54	103.66	102.36	102.71	662,881	-0.70(-0.68%)
Apr 12, 2019	102.40	103.44	101.84	103.41	928,068	+0.85(+0.83%)
Apr 11, 2019	102.78	103.39	101.93	102.56	924,289	-0.22(-0.21%)
Apr 10, 2019	102.28	102.87	101.96	102.78	1,182,547	+1.22(+1.20%)
Apr 09, 2019	102.36	102.76	101.38	101.56	1,277,366	-0.74(-0.72%)
Apr 08, 2019	103.03	103.36	101.80	102.30	1,276,477	-0.84(-0.82%)
Apr 05, 2019	102.81	103.43	102.58	103.14	1,140,977	+0.40(+0.39%)
Apr 04, 2019	102.71	103.02	101.71	102.74	573,319	+0.23(+0.22%)
Apr 03, 2019	102.69	103.36	101.80	102.51	926,010	-0.04(-0.04%)
Apr 02, 2019	101.35	102.80	100.60	102.55	1,322,237	+1.42(+1.40%)
Apr 01, 2019	100.45	101.21	99.40	101.14	960,258	+0.87(+0.87%)
Mar 29, 2019	100.93	100.93	99.94	100.27	1,402,427	-0.54(-0.53%)
Mar 28, 2019	100.19	101.11	99.83	100.81	1,014,037	+0.73(+0.73%)
Mar 27, 2019	100.16	100.82	99.15	100.08	1,948,451	-0.10(-0.10%)
Mar 26, 2019	99.47	100.24	99.06	100.18	883,240	+1.00(+1.01%)
Mar 25, 2019	99.94	100.36	99.16	99.18	749,772	-1.20(-1.19%)
Mar 22, 2019	100.67	101.90	100.34	100.37	1,267,726	-0.24(-0.24%)
Mar 21, 2019	98.22	100.74	97.95	100.62	970,921	+2.39(+2.44%)
Mar 20, 2019	97.46	98.61	96.90	98.22	1,140,047	+0.79(+0.81%)
Mar 19, 2019	97.68	98.11	97.13	97.43	884,959	+0.00(+0.00%)
Mar 18, 2019	97.21	97.70	96.82	97.43	802,288	+0.34(+0.35%)
Mar 15, 2019	97.34	97.57	96.81	97.09	1,873,582	-0.12(-0.12%)
Mar 14, 2019	96.90	97.32	96.53	97.21	1,068,170	+0.40(+0.42%)
Mar 13, 2019	96.09	97.50	96.09	96.81	1,466,274	+0.98(+1.02%)
Mar 12, 2019	95.45	96.31	95.22	95.83	970,825	+0.72(+0.75%)
Mar 11, 2019	93.95	95.24	93.83	95.11	1,702,385	+1.63(+1.74%)
Mar 08, 2019	94.04	95.02	92.91	93.49	1,664,303	-0.55(-0.59%)
Mar 07, 2019	94.29	95.47	93.88	94.04	2,160,469	+0.08(+0.08%)
Mar 06, 2019	94.57	94.72	93.81	93.96	1,231,326	-0.48(-0.51%)
Mar 05, 2019	94.42	95.21	94.32	94.45	1,687,402	-0.22(-0.23%)
Mar 04, 2019	96.13	96.20	93.66	94.66	1,696,388	-1.04(-1.09%)
Mar 01, 2019	94.90	95.91	94.40	95.71	2,465,968	+1.28(+1.35%)
Feb 28, 2019	95.27	95.67	93.50	94.43	3,400,854	-0.86(-0.90%)
Feb 27, 2019	95.25	96.37	94.57	95.29	1,835,141	-0.74(-0.77%)
Feb 26, 2019	98.25	98.25	95.79	96.03	1,776,649	-1.73(-1.77%)
Feb 25, 2019	99.06	99.19	97.68	97.76	1,999,699	-1.15(-1.16%)
Feb 22, 2019	97.44	99.32	96.97	98.91	1,344,572	+1.77(+1.82%)
Feb 21, 2019	98.51	98.51	96.87	97.14	3,017,245	-1.77(-1.79%)
Feb 20, 2019	97.09	99.09	96.83	98.91	3,060,240	+1.74(+1.79%)
Feb 19, 2019	96.00	97.54	95.38	97.17	1,816,588	+1.15(+1.20%)
Feb 15, 2019	95.52	96.09	94.30	96.02	1,544,030	+1.02(+1.07%)
Feb 14, 2019	93.65	95.80	93.42	95.00	2,085,472	+1.35(+1.44%)
Feb 13, 2019	92.42	93.90	92.04	93.65	1,468,586	+0.48(+0.52%)
Feb 12, 2019	94.78	94.79	93.07	93.17	1,512,698	-1.35(-1.43%)
Feb 11, 2019	93.53	95.55	93.53	94.52	2,156,502	+0.76(+0.81%)
Feb 08, 2019	91.93	93.88	91.26	93.76	2,108,741	+1.89(+2.06%)
Feb 07, 2019	90.86	92.63	90.02	91.87	2,963,330	+1.79(+1.99%)
Feb 06, 2019	91.62	91.79	89.23	90.07	4,081,985	-2.45(-2.64%)
Feb 05, 2019	91.22	92.78	91.17	92.52	1,958,211	+1.29(+1.42%)
Feb 04, 2019	90.50	91.26	89.54	91.22	1,374,456	+0.60(+0.66%)
Feb 01, 2019	90.61	90.70	88.81	90.62	1,532,769	+0.18(+0.20%)
Jan 31, 2019	89.52	91.35	88.81	90.44	1,791,859	+0.76(+0.85%)
Jan 30, 2019	88.80	90.40	88.80	89.68	1,576,718	+0.65(+0.73%)
Jan 29, 2019	88.22	89.31	87.93	89.03	1,727,102	+0.79(+0.90%)
Jan 28, 2019	86.72	88.57	86.01	88.23	1,742,050	+1.28(+1.47%)
Jan 25, 2019	86.94	87.17	85.83	86.96	2,247,942	+0.07(+0.08%)
Jan 24, 2019	86.84	87.07	86.19	86.89	1,612,892	+0.05(+0.06%)
Jan 23, 2019	87.81	88.10	85.65	86.84	1,759,115	-0.89(-1.02%)
Jan 22, 2019	89.23	89.54	87.00	87.73	2,326,940	-1.79(-2.00%)
Jan 18, 2019	89.24	89.57	87.83	89.53	1,414,292	+0.53(+0.59%)
Jan 17, 2019	88.93	89.69	88.68	89.00	1,313,051	-0.27(-0.30%)
Jan 16, 2019	89.47	90.04	88.90	89.27	1,160,612	-0.29(-0.33%)
Jan 15, 2019	88.98	90.38	88.93	89.56	1,261,952	+0.65(+0.73%)
Jan 14, 2019	88.72	89.24	88.11	88.91	1,293,382	-0.11(-0.12%)
Jan 11, 2019	87.58	89.07	87.14	89.02	1,413,693	+1.30(+1.48%)
Jan 10, 2019	85.02	87.90	84.79	87.72	2,326,811	+2.71(+3.19%)
Jan 09, 2019	88.48	88.86	83.52	85.00	3,882,750	-4.60(-5.13%)
Jan 08, 2019	88.40	89.95	88.40	89.60	2,122,280	+0.95(+1.07%)
Jan 07, 2019	87.78	89.36	87.63	88.65	1,656,641	+1.16(+1.33%)
Jan 04, 2019	85.91	87.93	85.86	87.49	1,766,129	+1.79(+2.08%)
Jan 03, 2019	85.98	88.22	85.55	85.71	1,810,839	-0.43(-0.50%)
Jan 02, 2019	88.08	88.18	85.52	86.14	1,691,256	-2.80(-3.15%)
Dec 31, 2018	88.91	89.24	87.47	88.94	1,227,653	+0.40(+0.45%)
Dec 28, 2018	88.28	89.60	87.96	88.54	1,661,308	+1.05(+1.20%)
Dec 27, 2018	86.84	87.69	85.00	87.49	2,277,599	+0.11(+0.12%)
Dec 26, 2018	85.66	87.42	83.95	87.38	2,135,551	+1.89(+2.22%)
Dec 24, 2018	88.28	88.28	84.76	85.49	1,630,521	-3.08(-3.48%)
Dec 21, 2018	88.57	91.14	87.84	88.57	2,899,623	+0.00(+0.00%)
Dec 20, 2018	90.37	90.85	88.03	88.57	1,942,023	-2.01(-2.22%)
Dec 19, 2018	91.39	92.24	90.22	90.58	1,329,349	-0.41(-0.45%)
Dec 18, 2018	90.21	91.47	90.20	90.99	1,631,276	+1.24(+1.39%)
Dec 17, 2018	95.66	95.66	89.37	89.75	2,132,321	-5.68(-5.96%)
Dec 14, 2018	95.95	96.10	94.11	95.43	1,035,023	-0.87(-0.90%)
Dec 13, 2018	95.79	97.57	95.33	96.30	915,389	+0.64(+0.67%)
Dec 12, 2018	97.04	97.37	95.13	95.66	2,207,102	-0.98(-1.02%)
Dec 11, 2018	96.65	97.53	95.98	96.64	1,557,813	+0.36(+0.38%)
Dec 10, 2018	96.39	96.76	94.41	96.28	1,039,779	+0.52(+0.54%)
Dec 07, 2018	96.53	97.18	95.10	95.75	1,107,472	-0.98(-1.01%)
Dec 06, 2018	93.64	96.83	91.67	96.73	1,613,291	+2.73(+2.90%)
Dec 04, 2018	95.81	96.73	93.75	94.00	1,481,020	-1.89(-1.98%)
Dec 03, 2018	95.57	95.99	94.17	95.90	1,311,619	+0.70(+0.74%)
Nov 30, 2018	94.35	95.27	93.46	95.19	2,083,459	+1.12(+1.19%)
Nov 29, 2018	93.50	94.65	92.62	94.08	998,627	+0.39(+0.42%)
Nov 28, 2018	92.41	94.26	92.06	93.69	1,151,772	+1.37(+1.49%)
Nov 27, 2018	91.68	92.54	90.78	92.31	1,781,648	+0.71(+0.78%)
Nov 26, 2018	90.96	91.93	90.73	91.60	1,437,243	+1.09(+1.21%)
Nov 23, 2018	90.13	90.96	89.80	90.51	364,726	+0.14(+0.16%)
Nov 21, 2018		90.37	90.37	90.37	0	+1.00(+1.12%)
Nov 20, 2018	92.64	92.77	89.33	89.37	2,290,808	-3.33(-3.60%)
Nov 19, 2018	92.25	93.79	91.94	92.70	1,506,144	+0.51(+0.56%)
Nov 16, 2018	91.68	93.46	91.65	92.19	2,366,974	+0.15(+0.16%)
Nov 15, 2018	91.88	92.36	90.77	92.04	1,598,954	-0.32(-0.35%)
Nov 14, 2018	93.33	93.68	91.78	92.36	1,820,681	-0.43(-0.46%)
Nov 13, 2018	92.47	93.15	91.85	92.79	1,611,494	+0.48(+0.52%)
Nov 12, 2018	91.45	92.83	91.21	92.31	1,140,673	+0.78(+0.85%)
Nov 09, 2018	92.69	92.69	90.48	91.53	1,908,709	-1.14(-1.23%)
Nov 08, 2018	92.15	92.76	91.80	92.68	1,298,610	+0.07(+0.07%)
Nov 07, 2018	92.57	93.07	91.56	92.61	1,058,353	+0.60(+0.65%)
Nov 06, 2018	91.69	92.09	90.78	92.01	1,342,955	+0.60(+0.65%)
Nov 05, 2018	89.28	91.94	89.28	91.42	2,357,310	+2.44(+2.74%)
Nov 02, 2018	87.71	89.09	86.74	88.98	2,835,148	+1.50(+1.71%)
Nov 01, 2018	85.75	87.67	84.74	87.48	1,661,636	+2.04(+2.38%)
Oct 31, 2018	86.20	86.58	84.63	85.44	3,990,509	-0.59(-0.68%)
Oct 30, 2018	87.84	89.04	85.27	86.03	3,480,499	-1.83(-2.08%)
Oct 29, 2018	88.10	89.38	87.37	87.86	3,369,317	+0.14(+0.16%)
Oct 26, 2018	96.61	96.61	87.36	87.72	5,719,724	-8.93(-9.24%)
Oct 25, 2018	96.23	96.84	95.09	96.65	2,968,553	+0.93(+0.97%)
Oct 24, 2018	93.80	96.28	93.58	95.72	1,949,755	+2.08(+2.22%)
Oct 23, 2018	92.44	93.97	92.32	93.64	1,945,126	+0.52(+0.56%)
Oct 22, 2018	93.67	93.84	92.96	93.12	1,702,270	-0.03(-0.04%)
Oct 19, 2018	92.59	93.43	92.49	93.16	1,586,401	+0.69(+0.74%)
Oct 18, 2018	91.70	92.82	91.65	92.47	2,089,786	+0.68(+0.74%)
Oct 17, 2018	91.28	92.02	90.87	91.79	1,160,895	+0.78(+0.85%)
Oct 16, 2018	88.90	91.44	88.68	91.01	2,041,746	+2.24(+2.53%)
Oct 15, 2018	88.57	89.39	88.57	88.77	1,445,789	-0.12(-0.14%)
Oct 12, 2018	89.41	89.77	88.44	88.90	2,938,112	-0.06(-0.07%)
Oct 11, 2018	91.10	91.10	87.99	88.95	2,848,514	-1.98(-2.17%)
Oct 10, 2018	92.24	93.11	90.90	90.93	1,656,106	-1.51(-1.63%)
Oct 09, 2018	91.87	92.47	91.25	92.44	1,596,100	+0.79(+0.87%)
Oct 08, 2018	90.73	92.10	90.73	91.64	1,560,497	+0.79(+0.87%)
Oct 05, 2018	90.75	91.78	90.66	90.85	1,847,438	+0.22(+0.25%)
Oct 04, 2018	90.31	90.84	88.73	90.62	1,505,618	-0.07(-0.07%)
Oct 03, 2018	92.14	92.33	90.02	90.69	1,472,451	-1.27(-1.39%)
Oct 02, 2018	92.16	92.38	91.62	91.97	1,624,432	-0.13(-0.14%)
Oct 01, 2018	93.15	93.42	91.94	92.10	1,778,822	-0.98(-1.05%)
Sep 28, 2018	92.39	93.18	92.11	93.07	2,430,178	+0.73(+0.79%)
Sep 27, 2018	92.32	92.91	92.16	92.35	2,419,704	+0.07(+0.07%)
Sep 26, 2018	94.07	94.16	92.12	92.28	3,222,381	-1.68(-1.79%)
Sep 25, 2018	93.44	95.08	93.34	93.96	9,407,325	-1.96(-2.04%)
Sep 24, 2018	98.89	98.89	95.76	95.92	3,250,030	-4.14(-4.14%)
Sep 21, 2018	100.50	100.91	99.97	100.06	2,302,560	-0.76(-0.75%)
Sep 20, 2018	100.64	101.53	100.22	100.82	1,250,121	+0.13(+0.13%)
Sep 19, 2018	101.84	101.91	100.52	100.69	1,213,500	-0.94(-0.92%)
Sep 18, 2018	100.94	101.89	100.94	101.62	768,280	+0.35(+0.34%)
Sep 17, 2018	100.72	101.76	100.54	101.27	1,224,004	+0.41(+0.41%)
Sep 14, 2018	101.31	101.31	100.17	100.86	1,021,668	-0.64(-0.63%)
Sep 13, 2018	101.24	102.28	100.95	101.50	1,107,508	+0.63(+0.62%)
Sep 12, 2018	101.11	101.44	100.47	100.87	1,131,405	-0.11(-0.10%)
Sep 11, 2018	100.94	101.78	100.69	100.97	1,310,334	-0.27(-0.27%)
Sep 10, 2018	101.23	101.89	100.94	101.25	1,047,515	+0.59(+0.59%)
Sep 07, 2018	101.65	101.76	100.49	100.66	990,897	-1.28(-1.26%)
Sep 06, 2018	101.56	102.10	101.17	101.94	718,132	+0.62(+0.61%)
Sep 05, 2018	100.92	101.58	100.45	101.32	959,443	-0.01(-0.01%)
Sep 04, 2018	101.89	102.58	101.04	101.33	1,457,878	-0.66(-0.65%)
Aug 31, 2018		101.99	101.99	101.99	0	+0.48(+0.47%)
Aug 30, 2018	102.22	102.25	101.09	101.52	652,359	-0.34(-0.33%)
Aug 29, 2018	102.16	102.67	101.75	101.85	601,583	-0.16(-0.15%)
Aug 28, 2018	101.24	102.03	100.88	102.01	852,699	+0.89(+0.88%)
Aug 27, 2018	101.80	101.90	100.66	101.11	877,294	-0.35(-0.35%)
Aug 24, 2018	100.33	101.91	100.33	101.47	706,495	+1.08(+1.08%)
Aug 23, 2018	100.27	100.98	100.25	100.38	977,740	+0.24(+0.24%)
Aug 22, 2018	100.82	100.82	99.47	100.15	816,582	-0.67(-0.67%)
Aug 21, 2018	101.37	101.52	100.68	100.82	786,988	-0.78(-0.77%)
Aug 20, 2018	101.76	102.35	101.23	101.60	949,183	-0.19(-0.19%)
Aug 17, 2018	100.45	101.85	100.45	101.79	1,077,046	+1.36(+1.36%)
Aug 16, 2018	99.69	100.51	99.69	100.42	706,254	+0.74(+0.74%)
Aug 15, 2018	99.25	100.32	99.01	99.69	957,502	+0.25(+0.25%)
Aug 14, 2018	99.55	100.02	99.06	99.44	786,653	-0.27(-0.27%)
Aug 13, 2018	99.30	100.12	99.30	99.71	979,413	+0.44(+0.45%)
Aug 10, 2018	99.83	100.43	98.99	99.27	1,253,974	-0.71(-0.71%)
Aug 09, 2018	99.80	100.85	99.80	99.97	1,322,025	+0.23(+0.23%)
Aug 08, 2018	100.49	100.94	99.44	99.74	1,152,172	-0.48(-0.48%)
Aug 07, 2018	100.33	100.39	99.55	100.23	817,778	+0.04(+0.04%)
Aug 06, 2018	100.57	101.05	99.77	100.19	1,028,650	-0.41(-0.41%)
Aug 03, 2018	99.40	100.93	98.83	100.60	1,311,245	+1.26(+1.27%)
Aug 02, 2018	99.40	100.72	99.18	99.33	1,471,705	-0.40(-0.40%)
Aug 01, 2018	98.69	99.94	98.13	99.74	1,383,256	+0.09(+0.09%)
Jul 31, 2018	99.30	99.86	98.93	99.65	1,576,634	+0.55(+0.55%)
Jul 30, 2018	99.42	99.93	97.51	99.10	1,874,568	-0.30(-0.30%)
Jul 27, 2018	97.45	100.56	96.84	99.39	3,005,104	+3.37(+3.51%)
Jul 26, 2018	96.77	96.77	95.75	96.02	1,517,337	-0.02(-0.02%)
Jul 25, 2018	94.80	96.14	94.71	96.03	1,395,758	+1.44(+1.53%)
Jul 24, 2018	95.09	95.29	94.27	94.59	2,003,179	-0.47(-0.49%)
Jul 23, 2018	95.16	95.21	94.25	95.06	1,359,248	-0.14(-0.15%)
Jul 20, 2018	95.70	95.73	94.45	95.20	1,821,131	-0.56(-0.58%)
Jul 19, 2018	94.32	96.26	94.32	95.76	1,551,332	+1.16(+1.22%)
Jul 18, 2018	94.77	95.41	93.84	94.60	1,407,115	-0.54(-0.57%)
Jul 17, 2018	95.58	95.66	94.51	95.14	1,432,689	+0.22(+0.23%)
Jul 16, 2018	95.38	95.38	94.10	94.92	741,821	-0.48(-0.50%)
Jul 13, 2018	95.65	95.99	95.11	95.39	977,210	-0.02(-0.02%)
Jul 12, 2018	95.64	96.37	95.31	95.41	1,243,738	+0.02(+0.02%)
Jul 11, 2018	95.02	95.80	94.72	95.39	1,073,072	+0.34(+0.35%)
Jul 10, 2018	93.89	95.28	93.85	95.06	1,115,764	+1.11(+1.18%)
Jul 09, 2018	94.71	94.86	93.20	93.95	1,740,923	-0.67(-0.71%)
Jul 06, 2018	94.38	95.20	94.23	94.62	1,264,155	+0.57(+0.61%)
Jul 05, 2018	92.37	94.74	92.11	94.05	1,829,323	+1.73(+1.88%)
Jul 03, 2018		92.32	92.32	92.32	0	+0.46(+0.50%)