Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	80.54	81.37	78.97	79.97	2,089,541	-0.41(-0.51%)
Aug 29, 2019	79.50	81.54	79.50	80.38	1,636,325	+1.59(+2.02%)
Aug 28, 2019	76.00	79.70	75.70	78.79	2,159,199	+3.47(+4.61%)
Aug 27, 2019	76.48	76.93	74.50	75.31	1,877,552	-0.92(-1.21%)
Aug 26, 2019	78.75	78.88	75.92	76.23	2,035,662	-0.90(-1.16%)
Aug 23, 2019	79.59	80.43	76.82	77.13	2,235,613	-3.78(-4.67%)
Aug 22, 2019	81.88	82.11	80.83	80.91	1,110,613	-0.71(-0.87%)
Aug 21, 2019	81.90	82.80	81.09	81.62	1,179,504	+0.67(+0.83%)
Aug 20, 2019	80.92	81.94	80.47	80.95	1,268,113	-0.55(-0.68%)
Aug 19, 2019	80.72	81.73	79.96	81.50	1,367,537	+2.20(+2.78%)
Aug 16, 2019	78.25	79.77	77.93	79.30	1,616,613	+1.18(+1.51%)
Aug 15, 2019	78.00	79.20	76.90	78.12	1,891,154	-0.25(-0.33%)
Aug 14, 2019	79.20	79.83	78.25	78.37	2,191,153	-2.95(-3.63%)
Aug 13, 2019	78.96	81.99	78.44	81.33	2,219,071	+2.49(+3.16%)
Aug 12, 2019	78.17	79.59	77.53	78.84	2,353,275	+0.37(+0.48%)
Aug 09, 2019	77.58	79.96	76.70	78.46	2,059,700	+0.99(+1.28%)
Aug 08, 2019	76.53	77.71	76.09	77.47	5,276,586	+2.00(+2.65%)
Aug 07, 2019	71.63	76.28	70.54	75.47	4,812,510	+1.37(+1.84%)
Aug 06, 2019	74.70	75.68	72.25	74.10	3,187,015	-0.32(-0.43%)
Aug 05, 2019	77.32	77.71	74.30	74.42	2,888,946	-4.92(-6.20%)
Aug 02, 2019	79.64	80.67	77.17	79.33	2,481,200	+0.07(+0.09%)
Aug 01, 2019	81.13	81.51	77.33	79.26	6,124,005	-4.91(-5.83%)
Jul 31, 2019	83.40	85.44	83.08	84.17	1,810,100	+0.49(+0.58%)
Jul 30, 2019	80.77	84.05	80.50	83.68	1,612,118	+2.52(+3.11%)
Jul 29, 2019	82.86	83.08	80.59	81.16	1,457,784	-1.84(-2.22%)
Jul 26, 2019	82.74	83.40	81.60	83.00	1,235,623	+0.48(+0.58%)
Jul 25, 2019	85.07	85.37	81.93	82.52	1,385,478	-2.48(-2.92%)
Jul 24, 2019	84.53	86.54	84.53	85.00	986,360	+0.01(+0.01%)
Jul 23, 2019	84.45	85.30	84.01	84.99	908,003	+0.77(+0.92%)
Jul 22, 2019	85.09	86.67	84.12	84.22	1,206,303	-0.91(-1.07%)
Jul 19, 2019	84.52	85.50	83.85	85.13	1,403,240	+0.84(+0.99%)
Jul 18, 2019	82.98	84.33	82.21	84.29	1,749,172	+1.46(+1.76%)
Jul 17, 2019	84.47	85.40	82.77	82.83	1,512,092	-1.89(-2.23%)
Jul 16, 2019	86.70	87.44	83.69	84.72	2,030,340	-1.87(-2.16%)
Jul 15, 2019	90.18	90.52	86.54	86.59	1,321,046	-3.60(-3.99%)
Jul 12, 2019	89.35	91.01	89.28	90.19	1,528,216	+1.23(+1.38%)
Jul 11, 2019	89.17	89.32	87.67	88.96	1,512,651	-0.29(-0.33%)
Jul 10, 2019	88.28	89.83	87.67	89.25	1,348,275	+2.21(+2.53%)
Jul 09, 2019	86.65	87.07	85.55	87.05	1,236,558	+0.01(+0.01%)
Jul 08, 2019	86.98	88.06	86.02	87.04	988,232	-0.37(-0.42%)
Jul 05, 2019	86.27	88.42	86.26	87.41	1,666,340	+1.80(+2.10%)
Jul 03, 2019	85.05	85.63	84.58	85.61	718,517	+0.84(+0.99%)
Jul 02, 2019	88.94	88.94	84.60	84.77	2,254,000	-4.78(-5.33%)
Jul 01, 2019	90.37	90.45	88.02	89.55	1,806,187	+0.87(+0.98%)
Jun 28, 2019	88.25	89.15	87.83	88.68	2,007,719	+1.20(+1.38%)
Jun 27, 2019	87.56	88.65	87.37	87.47	1,235,801	+0.21(+0.24%)
Jun 26, 2019	86.76	88.72	85.89	87.26	2,021,919	+1.64(+1.91%)
Jun 25, 2019	87.19	87.73	85.49	85.62	1,600,791	-1.97(-2.25%)
Jun 24, 2019	89.45	89.70	87.14	87.59	1,696,139	-1.75(-1.96%)
Jun 21, 2019	87.87	89.50	87.16	89.34	3,052,745	+1.79(+2.05%)
Jun 20, 2019	86.92	88.04	85.91	87.55	2,300,325	+2.82(+3.33%)
Jun 19, 2019	84.71	85.76	83.67	84.73	1,481,660	-0.34(-0.40%)
Jun 18, 2019	83.21	85.82	83.21	85.07	1,740,874	+2.41(+2.91%)
Jun 17, 2019	80.10	83.19	79.91	82.66	1,543,929	+2.14(+2.66%)
Jun 14, 2019	81.73	82.45	79.93	80.52	1,343,026	-0.99(-1.22%)
Jun 13, 2019	81.63	82.66	80.99	81.51	1,327,183	+1.59(+2.00%)
Jun 12, 2019	79.97	81.54	79.61	79.92	1,907,055	-1.26(-1.55%)
Jun 11, 2019	80.27	82.17	79.77	81.18	1,863,261	+1.76(+2.21%)
Jun 10, 2019	79.50	80.21	78.48	79.42	2,151,590	+0.47(+0.60%)
Jun 07, 2019	78.89	80.32	78.75	78.95	2,057,242	-0.46(-0.57%)
Jun 06, 2019	78.29	79.74	78.05	79.41	1,782,220	+1.19(+1.52%)
Jun 05, 2019	80.61	81.20	76.86	78.22	2,566,823	-2.45(-3.04%)
Jun 04, 2019	80.81	81.34	79.07	80.67	2,173,990	+0.78(+0.98%)
Jun 03, 2019	80.33	81.07	79.16	79.89	2,396,350	+0.09(+0.11%)
May 31, 2019	80.02	81.57	79.43	79.80	2,335,334	-1.86(-2.28%)
May 30, 2019	82.55	83.61	81.29	81.66	2,022,096	-0.78(-0.95%)
May 29, 2019	82.70	83.30	81.45	82.44	3,292,862	-1.80(-2.13%)
May 28, 2019	84.95	85.34	83.60	84.24	1,755,777	-0.48(-0.57%)
May 24, 2019	85.38	86.00	82.71	84.72	1,706,893	+0.22(+0.26%)
May 23, 2019	86.65	86.65	82.67	84.50	2,638,921	-3.94(-4.45%)
May 22, 2019	91.78	92.02	88.41	88.44	1,778,128	-4.00(-4.32%)
May 21, 2019	90.08	92.72	89.96	92.44	2,756,991	+3.36(+3.78%)
May 20, 2019	89.90	90.34	88.80	89.08	1,712,250	-1.10(-1.22%)
May 17, 2019	89.16	90.51	89.16	90.18	1,577,264	+0.32(+0.35%)
May 16, 2019	89.31	90.18	89.16	89.86	1,285,881	+1.28(+1.44%)
May 15, 2019	87.48	89.70	87.26	88.59	1,743,656	-0.04(-0.05%)
May 14, 2019	87.52	89.00	87.46	88.63	2,045,633	+1.55(+1.78%)
May 13, 2019	87.01	88.48	85.87	87.08	1,953,866	-0.56(-0.64%)
May 10, 2019	87.76	88.45	86.61	87.64	2,806,624	-0.28(-0.32%)
May 09, 2019	85.26	89.04	84.97	87.92	4,326,490	+1.94(+2.26%)
May 08, 2019	82.44	87.76	82.44	85.98	5,611,017	+6.19(+7.76%)
May 07, 2019	80.86	81.39	77.83	79.79	3,197,904	-2.01(-2.45%)
May 06, 2019	80.30	82.33	80.24	81.80	2,111,714	+0.19(+0.23%)
May 03, 2019	81.25	82.44	80.99	81.61	2,090,133	+1.10(+1.36%)
May 02, 2019	81.12	82.97	80.44	80.51	2,192,381	-1.83(-2.22%)
May 01, 2019	85.85	85.90	82.24	82.34	2,618,769	-4.08(-4.72%)
Apr 30, 2019	87.26	87.98	85.96	86.42	2,360,929	-0.41(-0.48%)
Apr 29, 2019	87.31	87.57	86.21	86.83	1,507,841	-0.25(-0.29%)
Apr 26, 2019	88.29	88.38	85.87	87.09	2,237,248	-1.95(-2.19%)
Apr 25, 2019	90.26	90.94	88.95	89.04	1,553,239	-1.16(-1.29%)
Apr 24, 2019	91.27	91.76	89.54	90.20	3,350,693	-0.63(-0.69%)
Apr 23, 2019	90.33	91.63	89.47	90.82	2,622,495	+0.50(+0.55%)
Apr 22, 2019	88.39	90.55	87.95	90.33	2,890,275	+3.18(+3.65%)
Apr 18, 2019	88.71	88.95	87.09	87.14	1,822,619	-0.78(-0.89%)
Apr 17, 2019	87.62	88.92	87.02	87.92	2,327,381	+1.11(+1.28%)
Apr 16, 2019	86.55	87.25	85.66	86.81	2,738,262	+0.74(+0.86%)
Apr 15, 2019	86.67	87.83	85.57	86.07	2,113,195	-0.26(-0.30%)
Apr 12, 2019	85.29	87.80	84.90	86.33	4,713,327	+5.17(+6.36%)
Apr 11, 2019	83.92	83.97	81.10	81.16	3,930,497	-3.21(-3.80%)
Apr 10, 2019	83.59	84.88	83.34	84.37	1,487,436	+0.84(+1.00%)
Apr 09, 2019	84.31	84.54	83.03	83.54	1,522,473	-1.23(-1.45%)
Apr 08, 2019	83.50	85.41	83.50	84.76	1,941,529	+1.54(+1.85%)
Apr 05, 2019	81.69	83.54	81.28	83.22	2,402,706	+2.12(+2.61%)
Apr 04, 2019	81.23	81.66	80.25	81.10	2,156,720	-0.10(-0.12%)
Apr 03, 2019	83.66	84.03	80.84	81.20	1,836,107	-2.06(-2.47%)
Apr 02, 2019	84.40	84.93	83.19	83.25	1,488,510	-0.97(-1.16%)
Apr 01, 2019	83.58	84.64	83.14	84.23	1,740,777	+1.75(+2.13%)
Mar 29, 2019	84.30	85.10	82.24	82.47	1,857,459	-0.82(-0.98%)
Mar 28, 2019	82.46	83.50	82.04	83.29	2,578,631	+0.15(+0.19%)
Mar 27, 2019	83.33	84.10	82.20	83.14	1,071,771	-0.21(-0.25%)
Mar 26, 2019	82.90	84.74	82.81	83.35	1,665,655	+1.32(+1.61%)
Mar 25, 2019	82.11	82.29	80.60	82.03	1,296,630	-0.32(-0.38%)
Mar 22, 2019	85.34	85.34	82.11	82.34	1,739,275	-3.69(-4.29%)
Mar 21, 2019	85.32	86.40	84.77	86.03	2,040,714	+0.59(+0.69%)
Mar 20, 2019	83.47	86.37	83.42	85.44	1,885,169	+1.62(+1.94%)
Mar 19, 2019	85.23	85.45	83.36	83.81	1,638,492	-1.10(-1.30%)
Mar 18, 2019	83.52	84.99	82.84	84.92	1,686,566	+1.75(+2.10%)
Mar 15, 2019	83.89	84.50	82.81	83.17	2,160,552	-1.48(-1.75%)
Mar 14, 2019	83.86	86.20	83.86	84.65	3,140,380	+0.64(+0.76%)
Mar 13, 2019	83.24	84.09	82.32	84.01	2,608,499	+2.37(+2.91%)
Mar 12, 2019	79.61	82.06	79.61	81.64	2,364,535	+2.37(+2.99%)
Mar 11, 2019	78.44	79.42	77.98	79.26	1,722,030	+1.69(+2.18%)
Mar 08, 2019	77.87	78.03	75.44	77.57	2,306,681	-1.84(-2.32%)
Mar 07, 2019	81.45	81.77	79.36	79.42	2,105,819	-1.85(-2.28%)
Mar 06, 2019	83.21	83.25	80.77	81.27	2,068,420	-2.09(-2.50%)
Mar 05, 2019	85.39	85.39	83.06	83.36	1,699,837	-1.67(-1.96%)
Mar 04, 2019	85.75	85.92	83.45	85.02	1,796,721	-0.10(-0.11%)
Mar 01, 2019	83.84	86.05	83.84	85.12	2,352,108	+1.51(+1.81%)
Feb 28, 2019	85.58	85.70	83.33	83.61	2,960,600	-2.08(-2.43%)
Feb 27, 2019	86.18	87.92	85.56	85.69	1,940,772	-0.02(-0.02%)
Feb 26, 2019	85.41	86.78	85.10	85.70	2,283,465	+0.18(+0.21%)
Feb 25, 2019	83.98	85.60	83.54	85.53	2,102,198	+1.02(+1.21%)
Feb 22, 2019	83.82	85.00	83.37	84.50	2,307,420	+1.54(+1.85%)
Feb 21, 2019	85.34	86.46	82.10	82.97	3,354,697	-3.50(-4.05%)
Feb 20, 2019	84.48	87.67	84.06	86.47	4,179,992	+1.44(+1.70%)
Feb 19, 2019	84.79	85.92	83.73	85.03	3,036,403	-0.57(-0.66%)
Feb 15, 2019	85.19	86.76	84.45	85.59	2,628,174	+1.36(+1.61%)
Feb 14, 2019	81.62	84.93	81.54	84.24	2,252,658	+2.28(+2.78%)
Feb 13, 2019	80.60	82.75	80.33	81.96	1,934,141	+1.90(+2.37%)
Feb 12, 2019	80.60	81.77	79.70	80.06	1,947,714	+0.67(+0.84%)
Feb 11, 2019	78.00	79.61	76.96	79.40	1,693,732	+1.02(+1.30%)
Feb 08, 2019	79.36	79.88	77.14	78.37	2,352,698	-1.10(-1.39%)
Feb 07, 2019	81.85	82.15	79.24	79.48	2,293,725	-2.99(-3.63%)
Feb 06, 2019	82.02	83.20	81.00	82.47	1,660,191	-0.19(-0.23%)
Feb 05, 2019	84.32	84.51	82.48	82.66	2,734,671	-2.17(-2.55%)
Feb 04, 2019	82.97	84.99	81.42	84.82	2,493,596	+1.35(+1.61%)
Feb 01, 2019	83.89	84.72	83.01	83.48	1,571,259	-0.19(-0.22%)
Jan 31, 2019	83.24	84.87	82.62	83.66	2,761,248	+0.70(+0.84%)
Jan 30, 2019	82.95	83.19	81.20	82.97	1,587,032	+1.70(+2.10%)
Jan 29, 2019	82.10	82.61	80.87	81.26	1,855,173	-0.11(-0.14%)
Jan 28, 2019	81.77	82.17	80.52	81.38	2,011,368	-1.55(-1.87%)
Jan 25, 2019	82.84	83.74	82.29	82.93	2,914,126	+0.53(+0.64%)
Jan 24, 2019	82.27	83.55	81.94	82.40	2,794,771	+0.19(+0.23%)
Jan 23, 2019	83.31	83.72	81.14	82.21	1,803,561	-0.11(-0.13%)
Jan 22, 2019	85.66	85.94	82.11	82.32	2,994,719	-4.41(-5.08%)
Jan 18, 2019	86.71	86.86	85.51	86.72	2,028,413	+1.01(+1.17%)
Jan 17, 2019	84.82	86.40	84.47	85.72	1,547,303	+0.01(+0.01%)
Jan 16, 2019	84.98	86.73	84.30	85.71	1,986,893	+0.51(+0.60%)
Jan 15, 2019	85.33	86.64	83.83	85.20	1,509,970	+0.41(+0.48%)
Jan 14, 2019	83.19	85.56	82.88	84.79	2,260,073	+0.33(+0.39%)
Jan 11, 2019	85.39	85.48	83.32	84.46	1,887,532	-1.65(-1.91%)
Jan 10, 2019	85.34	86.59	84.52	86.11	2,256,070	-0.54(-0.62%)
Jan 09, 2019	86.81	88.39	85.77	86.64	2,782,218	+1.49(+1.75%)
Jan 08, 2019	84.53	85.64	83.30	85.15	3,987,192	+1.88(+2.26%)
Jan 07, 2019	81.67	84.07	80.91	83.27	2,758,282	+2.19(+2.70%)
Jan 04, 2019	79.40	81.21	78.77	81.08	3,205,625	+3.06(+3.92%)
Jan 03, 2019	77.64	79.42	76.53	78.02	2,804,668	+0.76(+0.99%)
Jan 02, 2019	73.54	78.08	72.91	77.25	2,939,919	+2.04(+2.72%)
Dec 31, 2018	75.00	75.69	73.89	75.21	1,859,553	+0.66(+0.88%)
Dec 28, 2018	75.79	75.90	73.08	74.55	2,222,294	-0.80(-1.07%)
Dec 27, 2018	73.02	75.49	71.78	75.36	2,381,758	+0.72(+0.97%)
Dec 26, 2018	70.52	74.68	69.12	74.63	3,778,185	+5.13(+7.38%)
Dec 24, 2018	71.58	72.48	69.46	69.51	2,062,678	-2.52(-3.49%)
Dec 21, 2018	72.73	74.38	71.22	72.02	6,865,817	-0.21(-0.29%)
Dec 20, 2018	71.70	74.22	71.70	72.23	4,089,842	-1.27(-1.73%)
Dec 19, 2018	72.41	77.11	72.19	73.51	5,610,924	+2.17(+3.04%)
Dec 18, 2018	72.10	72.99	70.19	71.34	4,806,401	-0.49(-0.69%)
Dec 17, 2018	74.76	75.23	71.52	71.83	4,702,187	-3.38(-4.50%)
Dec 14, 2018	77.71	77.71	74.51	75.22	5,384,041	-2.93(-3.75%)
Dec 13, 2018	79.62	80.18	76.70	78.15	5,390,187	-1.76(-2.20%)
Dec 12, 2018	82.57	83.60	79.82	79.91	3,444,965	-1.26(-1.55%)
Dec 11, 2018	83.79	84.05	80.55	81.16	2,670,054	-0.48(-0.59%)
Dec 10, 2018	82.22	84.30	80.67	81.64	3,288,994	-1.68(-2.02%)
Dec 07, 2018	85.19	87.25	82.80	83.32	4,423,512	+0.71(+0.86%)
Dec 06, 2018	82.75	83.03	78.66	82.61	6,467,344	-2.64(-3.10%)
Dec 04, 2018	91.18	91.52	85.06	85.25	4,782,801	-5.75(-6.32%)
Dec 03, 2018	92.35	94.09	90.27	91.01	7,916,325	+1.45(+1.62%)
Nov 30, 2018	90.42	90.52	85.24	89.55	40,735,404	-1.31(-1.45%)
Nov 29, 2018	89.55	92.58	89.01	90.87	6,030,881	+1.79(+2.00%)
Nov 28, 2018	88.71	90.90	87.84	89.08	4,706,261	-0.03(-0.04%)
Nov 27, 2018	90.95	92.67	88.43	89.12	9,314,553	+0.43(+0.48%)
Nov 26, 2018	86.45	88.91	85.82	88.69	3,155,082	+3.59(+4.22%)
Nov 23, 2018	85.42	86.58	83.98	85.09	1,778,451	-3.53(-3.98%)
Nov 21, 2018		88.62	88.62	88.62	0	+0.41(+0.46%)
Nov 20, 2018	90.14	90.78	87.69	88.22	2,357,220	-4.12(-4.46%)
Nov 19, 2018	91.31	92.94	89.86	92.34	2,690,901	-0.41(-0.44%)
Nov 16, 2018	91.05	93.25	90.73	92.74	2,012,636	+1.78(+1.96%)
Nov 15, 2018	88.29	91.33	87.16	90.96	2,281,271	+2.86(+3.25%)
Nov 14, 2018	89.17	90.61	87.54	88.10	2,068,788	+0.70(+0.80%)
Nov 13, 2018	88.93	89.50	86.46	87.40	2,516,164	-1.93(-2.16%)
Nov 12, 2018	92.93	93.72	89.07	89.33	2,331,127	-2.93(-3.18%)
Nov 09, 2018	88.40	93.07	86.07	92.27	3,011,030	+2.59(+2.89%)
Nov 08, 2018	93.43	94.11	88.81	89.67	2,965,281	-4.23(-4.51%)
Nov 07, 2018	95.45	96.89	89.36	93.90	4,742,093	+2.03(+2.21%)
Nov 06, 2018	94.35	94.52	91.18	91.88	2,796,117	-2.12(-2.26%)
Nov 05, 2018	93.64	95.96	93.00	94.00	1,621,313	+1.35(+1.46%)
Nov 02, 2018	94.02	94.59	91.55	92.65	1,920,361	-0.92(-0.98%)
Nov 01, 2018	91.42	94.03	91.17	93.56	1,850,790	+2.50(+2.75%)
Oct 31, 2018	89.97	93.77	89.79	91.06	3,030,534	+2.01(+2.26%)
Oct 30, 2018	86.22	89.35	85.85	89.05	2,582,739	+1.39(+1.58%)
Oct 29, 2018	92.22	92.52	86.21	87.66	2,181,799	-4.53(-4.91%)
Oct 26, 2018	90.97	93.45	89.07	92.19	2,304,730	-0.39(-0.42%)
Oct 25, 2018	92.78	93.57	90.73	92.58	2,180,392	+1.09(+1.19%)
Oct 24, 2018	97.96	98.14	91.27	91.50	1,825,834	-5.03(-5.21%)
Oct 23, 2018	98.21	98.97	94.92	96.53	3,250,359	-4.42(-4.38%)
Oct 22, 2018	103.06	103.22	100.56	100.95	2,565,212	-2.06(-2.00%)
Oct 19, 2018	103.39	104.86	102.49	103.00	1,602,255	+0.11(+0.11%)
Oct 18, 2018	103.73	104.03	101.40	102.89	1,171,957	-2.07(-1.97%)
Oct 17, 2018	105.86	106.20	103.86	104.96	1,173,560	-1.06(-1.00%)
Oct 16, 2018	104.71	106.44	103.42	106.02	1,523,830	+2.34(+2.26%)
Oct 15, 2018	103.56	104.23	102.29	103.68	1,324,178	+1.47(+1.44%)
Oct 12, 2018	103.30	103.74	98.77	102.21	1,980,084	+1.21(+1.20%)
Oct 11, 2018	103.78	105.12	100.95	101.00	2,720,402	-3.77(-3.60%)
Oct 10, 2018	109.52	109.97	104.49	104.77	2,038,737	-4.74(-4.33%)
Oct 09, 2018	107.49	110.60	107.49	109.51	1,515,901	+1.82(+1.69%)
Oct 08, 2018	109.08	109.89	106.83	107.69	1,810,008	-2.81(-2.54%)
Oct 05, 2018	110.39	110.78	108.51	110.50	1,762,789	+0.89(+0.81%)
Oct 04, 2018	112.96	112.96	109.57	109.61	1,859,333	-3.79(-3.34%)
Oct 03, 2018	111.79	114.09	110.57	113.39	2,245,478	+2.33(+2.09%)
Oct 02, 2018	111.10	111.42	109.49	111.07	1,752,850	+0.20(+0.18%)
Oct 01, 2018	109.77	112.23	109.70	110.86	1,499,317	+1.30(+1.19%)
Sep 28, 2018	108.23	111.71	107.97	109.56	2,009,945	+0.92(+0.84%)
Sep 27, 2018	107.83	108.93	106.88	108.64	1,584,285	+2.21(+2.08%)
Sep 26, 2018	108.70	109.07	106.27	106.43	2,524,490	-2.58(-2.36%)
Sep 25, 2018	108.31	110.39	107.77	109.01	2,333,689	+1.34(+1.24%)
Sep 24, 2018	105.53	108.25	105.33	107.67	2,735,302	+3.49(+3.35%)
Sep 21, 2018	103.61	104.51	102.75	104.18	2,222,427	+1.48(+1.45%)
Sep 20, 2018	104.79	105.10	102.47	102.70	2,365,468	-1.51(-1.45%)
Sep 19, 2018	101.14	104.68	100.90	104.20	2,555,385	+3.10(+3.07%)
Sep 18, 2018	100.42	102.31	99.65	101.10	2,491,826	+1.67(+1.68%)
Sep 17, 2018	98.52	100.85	98.14	99.43	1,952,700	+0.78(+0.79%)
Sep 14, 2018	96.64	100.10	95.99	98.65	2,675,032	+2.37(+2.46%)
Sep 13, 2018	97.39	97.70	95.34	96.29	2,419,578	-1.38(-1.41%)
Sep 12, 2018	95.40	98.00	95.39	97.66	2,848,504	+3.33(+3.53%)
Sep 11, 2018	91.06	95.08	90.21	94.33	2,881,578	+3.48(+3.83%)
Sep 10, 2018	91.37	91.92	90.56	90.86	2,347,424	-0.44(-0.48%)
Sep 07, 2018	92.39	92.39	90.22	91.29	2,347,918	-1.49(-1.61%)
Sep 06, 2018	95.20	95.24	91.98	92.78	2,124,345	-2.41(-2.53%)
Sep 05, 2018	96.76	96.89	94.73	95.19	2,194,910	-2.32(-2.38%)