Mplx LP (NY: MPLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.47	17.70	17.37	17.59	3,194,735	-0.01(-0.07%)
May 30, 2019	17.96	17.96	17.59	17.60	2,815,059	-0.32(-1.77%)
May 29, 2019	17.75	17.95	17.54	17.91	2,722,630	+0.02(+0.13%)
May 28, 2019	18.14	18.14	17.78	17.89	7,055,455	-0.16(-0.86%)
May 24, 2019	18.08	18.09	17.80	18.05	2,831,496	+0.11(+0.61%)
May 23, 2019	18.26	18.26	17.62	17.94	3,898,118	-0.51(-2.74%)
May 22, 2019	18.40	18.50	18.33	18.44	2,126,080	+0.04(+0.22%)
May 21, 2019	18.12	18.49	18.04	18.40	2,586,871	+0.37(+2.07%)
May 20, 2019	18.06	18.07	17.91	18.03	7,384,200	-0.03(-0.16%)
May 17, 2019	18.20	18.25	17.97	18.06	6,983,800	-0.19(-1.04%)
May 16, 2019	18.12	18.38	18.08	18.25	3,332,688	+0.19(+1.05%)
May 15, 2019	17.79	18.13	17.69	18.06	4,073,367	+0.26(+1.49%)
May 14, 2019	17.70	18.02	17.63	17.79	3,820,636	+0.20(+1.11%)
May 13, 2019	17.91	17.99	17.59	17.60	3,970,277	-0.43(-2.36%)
May 10, 2019	17.77	18.10	17.60	18.02	7,055,092	+0.36(+2.05%)
May 09, 2019	17.90	17.90	17.40	17.66	3,644,191	-0.19(-1.06%)
May 08, 2019	17.73	18.00	17.55	17.85	13,106,996	-0.28(-1.56%)
May 07, 2019	18.10	18.55	17.98	18.13	5,174,168	-0.15(-0.80%)
May 06, 2019	18.03	18.33	18.03	18.28	2,183,416	+0.15(+0.84%)
May 03, 2019	17.97	18.16	17.97	18.13	1,044,827	+0.20(+1.10%)
May 02, 2019	18.22	18.22	17.89	17.93	1,956,878	-0.35(-1.94%)
May 01, 2019	18.22	18.37	18.09	18.29	1,687,742	+0.11(+0.62%)
Apr 30, 2019	18.64	18.66	18.17	18.17	2,216,078	-0.25(-1.35%)
Apr 29, 2019	18.31	18.44	18.20	18.42	995,371	+0.12(+0.65%)
Apr 26, 2019	18.29	18.31	18.09	18.30	1,086,720	+0.01(+0.06%)
Apr 25, 2019	18.27	18.31	18.10	18.29	1,683,825	+0.00(+0.00%)
Apr 24, 2019	18.39	18.39	18.16	18.29	2,106,642	-0.03(-0.15%)
Apr 23, 2019	18.32	18.42	18.26	18.32	2,321,113	+0.06(+0.34%)
Apr 22, 2019	18.02	18.27	17.98	18.26	2,135,545	+0.37(+2.08%)
Apr 18, 2019	18.03	18.06	17.67	17.89	4,311,555	-0.14(-0.78%)
Apr 17, 2019	18.30	18.38	18.03	18.03	2,907,725	-0.29(-1.57%)
Apr 16, 2019	18.52	18.52	18.21	18.31	1,948,990	-0.05(-0.28%)
Apr 15, 2019	18.45	18.48	18.31	18.37	2,536,781	-0.08(-0.46%)
Apr 12, 2019	18.58	18.58	18.38	18.45	1,980,131	+0.03(+0.15%)
Apr 11, 2019	18.31	18.49	18.22	18.42	1,866,692	+0.11(+0.58%)
Apr 10, 2019	18.42	18.53	18.30	18.31	2,011,005	-0.05(-0.28%)
Apr 09, 2019	18.56	18.56	18.31	18.37	3,374,846	-0.20(-1.09%)
Apr 08, 2019	18.53	18.68	18.51	18.57	6,440,653	+0.04(+0.21%)
Apr 05, 2019	18.47	18.66	18.47	18.53	2,527,218	+0.03(+0.15%)
Apr 04, 2019	18.78	18.86	18.46	18.50	2,250,934	-0.22(-1.17%)
Apr 03, 2019	18.93	18.96	18.60	18.72	1,672,941	-0.10(-0.51%)
Apr 02, 2019	18.71	18.90	18.64	18.82	1,952,121	+0.10(+0.51%)
Apr 01, 2019	18.59	18.88	18.57	18.72	3,084,738	+0.19(+1.03%)
Mar 29, 2019	18.84	18.86	18.47	18.53	2,612,956	-0.19(-0.99%)
Mar 28, 2019	18.64	18.77	18.48	18.71	2,431,517	+0.04(+0.21%)
Mar 27, 2019	18.71	18.82	18.56	18.67	1,807,329	-0.06(-0.33%)
Mar 26, 2019	18.81	18.99	18.53	18.74	1,930,154	+0.06(+0.30%)
Mar 25, 2019	18.97	18.99	18.60	18.68	2,136,910	-0.33(-1.72%)
Mar 22, 2019	19.23	19.31	19.01	19.01	1,533,159	-0.33(-1.72%)
Mar 21, 2019	19.11	19.49	19.03	19.34	2,565,065	+0.21(+1.09%)
Mar 20, 2019	19.00	19.36	18.93	19.13	3,459,407	+0.06(+0.32%)
Mar 19, 2019	19.11	19.32	18.99	19.07	2,346,727	+0.06(+0.30%)
Mar 18, 2019	18.67	19.02	18.60	19.01	1,669,420	+0.43(+2.30%)
Mar 15, 2019	18.73	18.83	18.56	18.58	4,453,386	-0.19(-0.99%)
Mar 14, 2019	18.79	18.94	18.67	18.77	1,646,485	-0.07(-0.36%)
Mar 13, 2019	19.02	19.07	18.83	18.84	1,966,975	-0.13(-0.68%)
Mar 12, 2019	19.09	19.18	18.83	18.97	1,959,577	-0.08(-0.44%)
Mar 11, 2019	18.82	19.13	18.81	19.05	4,282,960	+0.31(+1.65%)
Mar 08, 2019	18.57	18.80	18.38	18.74	1,588,720	+0.02(+0.09%)
Mar 07, 2019	18.31	18.76	18.19	18.73	2,115,907	+0.41(+2.25%)
Mar 06, 2019	18.40	18.43	18.20	18.31	1,301,184	-0.11(-0.58%)
Mar 05, 2019	18.44	18.61	18.36	18.42	1,872,572	-0.10(-0.55%)
Mar 04, 2019	18.71	18.77	18.39	18.52	2,617,230	-0.17(-0.90%)
Mar 01, 2019	18.79	18.95	18.51	18.69	2,594,140	+0.01(+0.06%)
Feb 28, 2019	19.28	19.28	18.66	18.68	6,453,359	-0.47(-2.47%)
Feb 27, 2019	18.92	19.15	18.61	19.15	3,745,168	+0.33(+1.77%)
Feb 26, 2019	19.04	19.12	18.75	18.82	2,616,117	-0.20(-1.04%)
Feb 25, 2019	18.97	19.10	18.84	19.02	1,931,912	+0.06(+0.30%)
Feb 22, 2019	19.09	19.31	18.94	18.96	2,521,716	-0.07(-0.36%)
Feb 21, 2019	19.28	19.34	18.96	19.03	3,489,182	-0.21(-1.08%)
Feb 20, 2019	19.72	19.72	19.20	19.24	3,683,171	-0.43(-2.21%)
Feb 19, 2019	19.28	19.85	19.25	19.67	3,325,303	+0.33(+1.69%)
Feb 15, 2019	19.35	19.46	19.26	19.35	1,736,941	+0.06(+0.32%)
Feb 14, 2019	19.18	19.34	19.04	19.28	5,316,264	+0.16(+0.83%)
Feb 13, 2019	18.84	19.18	18.74	19.13	5,183,903	+0.36(+1.92%)
Feb 12, 2019	18.58	18.80	18.51	18.77	3,342,406	+0.38(+2.08%)
Feb 11, 2019	18.46	18.48	18.19	18.38	2,294,136	-0.07(-0.37%)
Feb 08, 2019	18.69	18.82	18.12	18.45	3,125,429	-0.43(-2.27%)
Feb 07, 2019	19.20	19.35	18.52	18.88	6,001,831	-0.68(-3.46%)
Feb 06, 2019	19.60	19.81	19.45	19.55	2,899,098	-0.28(-1.39%)
Feb 05, 2019	19.84	19.95	19.72	19.83	3,037,107	-0.01(-0.06%)
Feb 04, 2019	19.76	19.90	19.52	19.84	4,026,274	+0.11(+0.54%)
Feb 01, 2019	19.47	19.77	19.35	19.74	4,198,219	+0.31(+1.59%)
Jan 31, 2019	19.68	19.83	19.27	19.43	4,304,905	-0.03(-0.17%)
Jan 30, 2019	19.08	19.55	18.96	19.46	2,621,029	+0.50(+2.63%)
Jan 29, 2019	18.91	19.03	18.83	18.96	2,638,257	+0.15(+0.82%)
Jan 28, 2019	18.70	18.82	18.64	18.81	3,184,461	-0.01(-0.06%)
Jan 25, 2019	18.68	18.85	18.60	18.82	3,141,116	+0.28(+1.52%)
Jan 24, 2019	18.51	18.63	18.39	18.53	1,884,855	+0.03(+0.15%)
Jan 23, 2019	18.46	18.71	18.30	18.51	3,717,178	+0.13(+0.69%)
Jan 22, 2019	18.81	18.96	18.31	18.38	3,035,409	-0.49(-2.58%)
Jan 18, 2019	18.67	18.88	18.60	18.87	2,103,539	+0.36(+1.94%)
Jan 17, 2019	18.42	18.61	18.34	18.51	2,144,995	+0.03(+0.18%)
Jan 16, 2019	18.44	18.57	18.26	18.47	3,217,342	+0.11(+0.60%)
Jan 15, 2019	18.31	18.47	18.11	18.36	3,465,135	+0.14(+0.79%)
Jan 14, 2019	18.28	18.51	18.11	18.22	2,960,548	-0.12(-0.66%)
Jan 11, 2019	18.58	18.58	18.23	18.34	2,202,433	-0.24(-1.31%)
Jan 10, 2019	18.79	18.79	18.36	18.58	2,849,314	-0.25(-1.32%)
Jan 09, 2019	18.85	19.07	18.65	18.83	5,161,642	+0.22(+1.19%)
Jan 08, 2019	18.54	18.82	18.37	18.61	3,674,319	+0.36(+1.97%)
Jan 07, 2019	18.08	18.58	17.98	18.25	3,870,264	+0.24(+1.35%)
Jan 04, 2019	17.46	18.18	17.36	18.01	4,365,634	+0.88(+5.17%)
Jan 03, 2019	17.06	17.26	16.90	17.12	2,406,470	+0.14(+0.81%)
Jan 02, 2019	16.59	17.23	16.43	16.99	2,971,952	+0.23(+1.35%)
Dec 31, 2018	16.76	16.98	16.57	16.76	4,035,142	+0.06(+0.36%)
Dec 28, 2018	16.79	16.90	16.28	16.70	8,628,939	-0.04(-0.26%)
Dec 27, 2018	16.69	16.86	15.77	16.74	11,095,565	-0.25(-1.46%)
Dec 26, 2018	16.04	16.99	15.66	16.99	8,003,813	+1.04(+6.52%)
Dec 24, 2018	16.58	16.63	15.95	15.95	3,545,914	-0.80(-4.76%)
Dec 21, 2018	16.99	17.25	16.55	16.75	8,229,565	-0.32(-1.85%)
Dec 20, 2018	17.48	17.72	16.85	17.06	5,736,930	-0.58(-3.29%)
Dec 19, 2018	17.85	18.04	17.41	17.64	7,008,196	-0.17(-0.93%)
Dec 18, 2018	18.24	18.27	17.65	17.81	4,512,112	-0.39(-2.13%)
Dec 17, 2018	18.51	18.55	18.02	18.20	6,210,506	-0.44(-2.37%)
Dec 14, 2018	18.47	18.82	18.45	18.64	7,542,548	-0.01(-0.03%)
Dec 13, 2018	18.24	18.67	18.24	18.65	5,653,231	+0.40(+2.21%)
Dec 12, 2018	18.37	18.43	18.15	18.24	3,765,991	+0.05(+0.27%)
Dec 11, 2018	18.58	18.65	18.09	18.19	2,623,119	-0.22(-1.17%)
Dec 10, 2018	18.75	18.84	18.22	18.41	2,905,335	-0.45(-2.40%)
Dec 07, 2018	19.20	19.40	18.71	18.86	4,025,380	-0.24(-1.25%)
Dec 06, 2018	18.81	19.10	18.40	19.10	4,098,050	+0.16(+0.85%)
Dec 04, 2018	18.96	19.44	18.83	18.94	3,919,615	-0.12(-0.64%)
Dec 03, 2018	18.65	19.18	18.65	19.06	4,002,616	+0.74(+4.01%)
Nov 30, 2018	18.22	18.36	17.96	18.32	2,672,859	+0.06(+0.30%)
Nov 29, 2018	18.24	18.47	18.16	18.27	3,110,222	-0.11(-0.60%)
Nov 28, 2018	17.98	18.41	17.84	18.38	7,722,347	+0.50(+2.78%)
Nov 27, 2018	18.04	18.23	17.85	17.88	2,372,459	-0.25(-1.37%)
Nov 26, 2018	18.11	18.29	17.96	18.13	1,211,974	+0.14(+0.80%)
Nov 23, 2018	17.87	18.07	17.70	17.99	601,863	-0.18(-1.00%)
Nov 21, 2018		18.17	18.17	18.17	0	+0.25(+1.42%)
Nov 20, 2018	18.32	18.36	17.60	17.92	3,943,406	-0.60(-3.26%)
Nov 19, 2018	18.73	18.87	18.37	18.52	1,930,246	-0.17(-0.92%)
Nov 16, 2018	18.29	18.75	18.14	18.69	2,047,131	+0.44(+2.39%)
Nov 15, 2018	17.82	18.26	17.64	18.25	1,617,812	+0.54(+3.03%)
Nov 14, 2018	17.98	18.08	17.52	17.72	2,452,073	-0.09(-0.53%)
Nov 13, 2018	18.04	18.24	17.77	17.81	4,210,168	-0.18(-0.98%)
Nov 12, 2018	18.46	18.46	17.96	17.99	1,197,990	-0.41(-2.22%)
Nov 09, 2018	18.75	18.75	18.21	18.40	2,139,878	-0.39(-2.06%)
Nov 08, 2018	18.81	19.27	18.67	18.78	2,851,777	-0.03(-0.18%)
Nov 07, 2018	19.00	19.07	18.64	18.82	3,508,721	+0.01(+0.06%)
Nov 06, 2018	18.86	18.89	18.58	18.81	3,070,362	-0.06(-0.29%)
Nov 05, 2018	18.42	18.94	18.41	18.86	3,769,475	+0.61(+3.33%)
Nov 02, 2018	18.92	18.97	18.20	18.25	2,840,274	-0.48(-2.55%)
Nov 01, 2018	18.46	19.10	18.43	18.73	3,530,853	+0.48(+2.65%)
Oct 31, 2018	18.45	18.75	18.24	18.25	7,471,354	-0.07(-0.36%)
Oct 30, 2018	17.86	18.36	17.81	18.31	3,635,192	+0.44(+2.46%)
Oct 29, 2018	17.81	18.21	17.64	17.87	3,626,905	+0.19(+1.07%)
Oct 26, 2018	17.85	17.94	17.54	17.68	2,479,338	-0.23(-1.27%)
Oct 25, 2018	18.17	18.30	17.85	17.91	2,196,595	-0.08(-0.42%)
Oct 24, 2018	18.60	18.60	17.97	17.99	2,655,562	-0.65(-3.47%)
Oct 23, 2018	18.24	18.78	17.81	18.63	3,551,975	+0.09(+0.47%)
Oct 22, 2018	18.79	18.86	18.37	18.55	1,529,561	-0.20(-1.07%)
Oct 19, 2018	18.77	18.94	18.71	18.75	2,560,570	-0.01(-0.03%)
Oct 18, 2018	18.78	19.08	18.72	18.75	2,905,817	-0.14(-0.72%)
Oct 17, 2018	19.34	19.34	18.83	18.89	2,858,942	-0.40(-2.08%)
Oct 16, 2018	19.01	19.44	18.93	19.29	2,957,388	+0.40(+2.10%)
Oct 15, 2018	19.10	19.18	18.81	18.89	2,425,107	-0.15(-0.80%)
Oct 12, 2018	19.07	19.16	18.54	19.04	3,681,430	+0.18(+0.98%)
Oct 11, 2018	19.06	19.25	18.75	18.86	2,468,835	-0.25(-1.31%)
Oct 10, 2018	19.33	19.44	19.07	19.11	2,067,583	-0.31(-1.59%)
Oct 09, 2018	19.20	19.45	19.17	19.42	1,183,055	+0.10(+0.51%)
Oct 08, 2018	19.32	19.49	19.21	19.32	1,144,039	+0.01(+0.03%)
Oct 05, 2018	19.18	19.39	19.12	19.32	1,713,064	+0.12(+0.65%)
Oct 04, 2018	19.26	19.36	19.07	19.19	1,556,696	-0.08(-0.39%)
Oct 03, 2018	19.14	19.42	19.01	19.27	3,415,829	+0.21(+1.11%)
Oct 02, 2018	19.22	19.27	18.98	19.06	1,815,700	-0.11(-0.59%)
Oct 01, 2018	19.00	19.38	18.89	19.17	2,426,467	+0.34(+1.82%)
Sep 28, 2018	18.78	18.85	18.62	18.83	2,869,106	+0.01(+0.06%)
Sep 27, 2018	18.73	18.88	18.57	18.82	2,243,312	+0.15(+0.81%)
Sep 26, 2018	18.73	18.81	18.50	18.66	2,914,719	-0.07(-0.35%)
Sep 25, 2018	18.87	18.90	18.48	18.73	2,606,852	-0.14(-0.72%)
Sep 24, 2018	19.13	19.20	18.84	18.87	1,761,857	-0.18(-0.97%)
Sep 21, 2018	19.28	19.29	18.98	19.05	2,790,452	-0.19(-0.99%)
Sep 20, 2018	18.94	19.34	18.90	19.24	4,084,263	+0.31(+1.63%)
Sep 19, 2018	19.40	19.40	18.92	18.93	2,421,519	-0.41(-2.13%)
Sep 18, 2018	19.37	19.48	19.16	19.34	2,120,233	-0.01(-0.03%)
Sep 17, 2018	19.58	19.69	19.32	19.35	1,256,608	-0.23(-1.19%)
Sep 14, 2018	19.83	19.83	19.46	19.58	2,282,980	-0.27(-1.34%)
Sep 13, 2018	20.07	20.09	19.75	19.85	1,732,819	-0.21(-1.06%)
Sep 12, 2018	20.09	20.22	19.99	20.06	3,330,369	+0.02(+0.08%)
Sep 11, 2018	19.57	20.08	19.52	20.04	2,784,270	+0.46(+2.33%)
Sep 10, 2018	19.36	19.59	19.33	19.59	2,437,056	+0.32(+1.66%)
Sep 07, 2018	19.50	19.50	19.15	19.27	2,569,043	-0.29(-1.50%)
Sep 06, 2018	19.73	19.85	19.46	19.56	2,962,827	-0.17(-0.88%)
Sep 05, 2018	19.31	19.78	19.19	19.73	2,014,082	+0.36(+1.88%)
Sep 04, 2018	19.22	19.42	19.05	19.37	3,075,189	+0.11(+0.59%)
Aug 31, 2018		19.26	19.26	19.26	0	-0.10(-0.50%)
Aug 30, 2018	19.35	19.43	19.10	19.35	2,159,306	-0.01(-0.06%)
Aug 29, 2018	19.49	19.61	19.32	19.36	3,598,081	-0.15(-0.75%)
Aug 28, 2018	19.61	19.77	19.50	19.51	3,101,254	-0.12(-0.64%)
Aug 27, 2018	19.64	19.82	19.53	19.64	2,622,003	-0.10(-0.50%)
Aug 24, 2018	20.04	20.10	19.52	19.73	2,575,122	-0.24(-1.20%)
Aug 23, 2018	20.25	20.26	19.93	19.97	1,390,427	-0.31(-1.55%)
Aug 22, 2018	20.27	20.41	20.17	20.29	2,100,631	+0.05(+0.27%)
Aug 21, 2018	20.41	20.48	20.23	20.23	1,594,429	-0.10(-0.51%)
Aug 20, 2018	20.25	20.38	20.25	20.34	3,520,282	+0.08(+0.38%)
Aug 17, 2018	20.33	20.39	20.21	20.26	2,893,420	-0.03(-0.16%)
Aug 16, 2018	20.12	20.74	19.98	20.29	1,775,952	+0.23(+1.14%)
Aug 15, 2018	20.40	20.40	19.82	20.07	1,993,645	-0.45(-2.17%)
Aug 14, 2018	20.46	20.63	20.18	20.51	3,077,757	+0.20(+0.99%)
Aug 13, 2018	20.66	20.76	20.25	20.31	2,460,649	-0.38(-1.84%)
Aug 10, 2018	20.96	21.18	20.65	20.69	15,840,133	-0.33(-1.55%)
Aug 09, 2018	20.71	21.12	20.68	21.02	5,121,109	+0.33(+1.57%)
Aug 08, 2018	20.15	20.77	20.11	20.69	4,591,063	+0.43(+2.14%)
Aug 07, 2018	20.37	20.61	20.08	20.26	2,157,342	-0.07(-0.32%)
Aug 06, 2018	20.17	20.36	20.14	20.32	1,928,738	+0.18(+0.92%)
Aug 03, 2018	19.96	20.31	19.96	20.14	2,711,062	+0.20(+1.00%)
Aug 02, 2018	19.51	19.98	19.40	19.94	2,911,844	+0.44(+2.27%)
Aug 01, 2018	19.38	19.66	19.35	19.49	2,560,174	+0.05(+0.25%)
Jul 31, 2018	19.41	19.61	19.31	19.44	2,447,946	+0.06(+0.30%)
Jul 30, 2018	19.25	19.47	19.19	19.39	3,129,120	+0.28(+1.45%)
Jul 27, 2018	19.50	19.65	19.01	19.11	3,993,001	-0.39(-2.02%)
Jul 26, 2018	19.30	19.78	19.19	19.50	4,550,526	+0.41(+2.12%)
Jul 25, 2018	18.72	19.19	18.62	19.10	3,334,698	+0.39(+2.11%)
Jul 24, 2018	18.53	18.90	18.50	18.70	4,407,876	+0.30(+1.65%)
Jul 23, 2018	18.47	18.69	18.40	18.40	2,858,054	-0.05(-0.26%)
Jul 20, 2018	18.83	18.98	18.43	18.45	2,429,923	-0.35(-1.85%)
Jul 19, 2018	19.04	19.06	18.76	18.79	3,164,865	+0.19(+1.03%)
Jul 18, 2018	18.15	18.69	18.02	18.60	5,654,308	+0.67(+3.72%)
Jul 17, 2018	17.98	18.10	17.88	17.93	3,117,315	-0.09(-0.50%)
Jul 16, 2018	18.13	18.17	17.98	18.02	2,420,965	-0.06(-0.35%)
Jul 13, 2018	18.09	18.27	18.05	18.09	1,383,493	-0.06(-0.32%)
Jul 12, 2018	18.06	18.22	17.80	18.15	2,059,718	+0.18(+1.01%)
Jul 11, 2018	18.11	18.15	17.87	17.97	1,726,480	-0.18(-1.00%)
Jul 10, 2018	18.36	18.46	18.13	18.15	1,159,881	-0.14(-0.76%)
Jul 09, 2018	18.25	18.44	18.07	18.29	1,896,041	+0.10(+0.56%)
Jul 06, 2018	18.07	18.29	18.02	18.19	1,476,856	+0.04(+0.21%)
Jul 05, 2018	18.20	18.25	18.08	18.15	1,367,143	+0.01(+0.06%)
Jul 03, 2018		18.14	18.14	18.14	0	+0.05(+0.27%)
Jul 02, 2018	18.23	18.31	17.93	18.09	2,068,694	-0.13(-0.73%)
Jun 29, 2018	18.10	18.28	17.90	18.22	3,711,492	+0.12(+0.65%)
Jun 28, 2018	18.15	18.46	17.89	18.11	2,024,657	-0.02(-0.09%)
Jun 27, 2018	18.40	18.52	18.00	18.12	4,236,295	-0.27(-1.45%)
Jun 26, 2018	18.27	18.47	18.07	18.39	2,029,024	+0.14(+0.76%)
Jun 25, 2018	18.76	18.77	18.09	18.25	2,111,481	-0.53(-2.81%)
Jun 22, 2018	19.00	19.08	18.59	18.78	2,236,757	+0.10(+0.51%)
Jun 21, 2018	18.83	18.86	18.56	18.68	1,050,755	-0.17(-0.91%)
Jun 20, 2018	18.62	18.89	18.49	18.85	1,343,378	+0.36(+1.96%)
Jun 19, 2018	18.61	18.71	18.39	18.49	2,309,419	-0.29(-1.53%)
Jun 18, 2018	18.35	18.79	18.27	18.78	1,936,707	+0.38(+2.09%)
Jun 15, 2018		18.87	18.38	18.39	3,523,690	-0.48(-2.55%)
Jun 14, 2018	18.98	19.09	18.76	18.87	2,843,029	-0.05(-0.25%)
Jun 13, 2018	19.22	19.23	18.85	18.92	1,609,022	-0.28(-1.47%)
Jun 12, 2018	19.41	19.44	19.11	19.20	2,743,336	-0.12(-0.64%)
Jun 11, 2018	19.15	19.35	19.04	19.33	2,746,665	+0.15(+0.78%)
Jun 08, 2018	19.50	19.57	19.11	19.18	2,160,726	-0.35(-1.78%)
Jun 07, 2018	19.53	19.66	19.38	19.52	2,394,956	+0.03(+0.14%)
Jun 06, 2018				19.50	1,399,034	+0.00(+0.00%)
Jun 05, 2018	19.43	19.71	19.36	19.50	1,670,627	-0.03(-0.14%)
Jun 04, 2018	19.34	19.56	19.20	19.52	2,064,505	+0.26(+1.36%)