Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	86.68	86.90	85.34	86.50	2,373,101	+0.42(+0.49%)
Apr 29, 2019	87.45	87.95	85.99	86.08	2,646,874	-1.26(-1.44%)
Apr 26, 2019	84.52	87.72	84.52	87.34	4,625,681	+5.29(+6.45%)
Apr 25, 2019	81.73	82.71	81.41	82.05	2,291,740	+0.24(+0.30%)
Apr 24, 2019	82.00	82.57	81.56	81.80	1,888,633	-0.37(-0.45%)
Apr 23, 2019	81.82	82.60	81.44	82.18	1,919,917	+0.54(+0.66%)
Apr 22, 2019	81.88	82.21	81.36	81.64	1,138,438	-0.47(-0.57%)
Apr 18, 2019	81.73	82.27	81.53	82.10	1,517,246	+0.18(+0.22%)
Apr 17, 2019	82.09	82.23	81.35	81.93	2,394,557	+0.01(+0.01%)
Apr 16, 2019	81.49	82.33	81.10	81.92	2,026,540	+0.96(+1.19%)
Apr 15, 2019	81.82	81.95	80.65	80.96	1,304,316	-0.89(-1.08%)
Apr 12, 2019	81.39	82.64	81.01	81.84	1,756,778	+1.47(+1.83%)
Apr 11, 2019	80.25	80.78	79.78	80.37	1,492,683	+0.58(+0.72%)
Apr 10, 2019	79.46	79.93	78.77	79.79	1,516,580	+0.49(+0.62%)
Apr 09, 2019	79.67	79.87	78.82	79.30	1,300,766	-0.88(-1.09%)
Apr 08, 2019	79.95	80.27	79.47	80.17	2,171,253	-0.47(-0.58%)
Apr 05, 2019	81.07	81.30	80.04	80.64	1,667,705	-0.15(-0.18%)
Apr 04, 2019	79.69	80.83	79.32	80.79	2,293,617	+1.30(+1.63%)
Apr 03, 2019	79.31	80.32	79.14	79.49	3,061,290	+0.59(+0.74%)
Apr 02, 2019	78.74	79.74	78.28	78.91	2,513,492	+0.19(+0.24%)
Apr 01, 2019	76.74	79.09	76.66	78.72	3,258,685	+2.60(+3.42%)
Mar 29, 2019	76.17	76.72	75.87	76.12	3,161,020	+0.68(+0.90%)
Mar 28, 2019	74.85	75.53	74.59	75.44	1,361,368	+0.83(+1.11%)
Mar 27, 2019	74.90	75.45	74.38	74.61	1,998,116	-0.55(-0.73%)
Mar 26, 2019	74.55	75.18	74.01	75.16	1,790,698	+1.21(+1.64%)
Mar 25, 2019	74.42	75.00	73.10	73.95	2,497,832	-0.60(-0.80%)
Mar 22, 2019	76.54	76.66	74.25	74.55	3,348,073	-2.69(-3.49%)
Mar 21, 2019	76.60	77.81	75.92	77.24	2,757,462	+0.08(+0.11%)
Mar 20, 2019	78.39	78.49	77.15	77.15	2,640,914	-1.50(-1.91%)
Mar 19, 2019	79.56	80.02	78.42	78.65	2,513,447	-0.46(-0.58%)
Mar 18, 2019	78.62	79.78	78.62	79.11	2,503,632	+0.53(+0.68%)
Mar 15, 2019	77.44	78.76	77.28	78.58	3,212,425	+1.04(+1.35%)
Mar 14, 2019	77.92	78.23	77.52	77.54	1,926,239	-0.49(-0.63%)
Mar 13, 2019	77.68	78.58	77.53	78.03	1,910,037	+0.74(+0.95%)
Mar 12, 2019	77.33	78.30	77.10	77.29	2,310,763	+0.09(+0.12%)
Mar 11, 2019	76.37	77.58	76.28	77.20	3,140,708	+1.38(+1.82%)
Mar 08, 2019	74.96	75.88	74.62	75.82	2,266,319	+0.08(+0.11%)
Mar 07, 2019	76.61	76.68	75.30	75.74	3,257,718	-1.15(-1.49%)
Mar 06, 2019	77.12	77.77	76.87	76.88	1,838,680	-0.43(-0.55%)
Mar 05, 2019	77.62	77.87	76.09	77.31	2,102,253	-0.32(-0.41%)
Mar 04, 2019	78.54	79.13	76.88	77.63	3,131,974	-0.89(-1.13%)
Mar 01, 2019	78.27	79.65	78.10	78.52	3,307,078	+0.63(+0.81%)
Feb 28, 2019	76.81	78.15	76.33	77.88	4,939,274	+1.23(+1.60%)
Feb 27, 2019	75.21	76.72	75.01	76.65	2,872,242	+1.27(+1.68%)
Feb 26, 2019	75.63	76.10	74.78	75.38	2,878,924	-0.48(-0.64%)
Feb 25, 2019	76.40	77.00	75.84	75.87	2,698,259	+0.20(+0.27%)
Feb 22, 2019	76.47	76.82	75.50	75.66	2,249,899	-0.81(-1.06%)
Feb 21, 2019	77.32	77.32	76.06	76.47	1,864,012	-0.61(-0.79%)
Feb 20, 2019	76.79	77.17	76.24	77.08	2,326,109	+0.48(+0.63%)
Feb 19, 2019	75.99	76.95	75.61	76.60	3,168,497	+0.59(+0.77%)
Feb 15, 2019	74.80	76.14	74.60	76.01	2,902,493	+1.83(+2.46%)
Feb 14, 2019	74.03	74.98	73.17	74.18	2,240,585	-0.35(-0.48%)
Feb 13, 2019	74.62	75.14	74.31	74.54	1,942,272	+0.19(+0.25%)
Feb 12, 2019	73.45	74.84	73.39	74.35	2,266,611	+1.63(+2.24%)
Feb 11, 2019	72.76	73.05	72.45	72.72	2,843,078	+0.20(+0.27%)
Feb 08, 2019	72.60	73.23	71.58	72.52	3,420,727	-0.75(-1.02%)
Feb 07, 2019	74.08	74.20	72.65	73.27	3,661,801	-1.03(-1.38%)
Feb 06, 2019	74.80	75.28	73.79	74.30	3,832,223	-0.67(-0.89%)
Feb 05, 2019	75.61	75.65	74.63	74.97	2,486,979	-0.49(-0.65%)
Feb 04, 2019	74.96	75.67	74.45	75.46	3,534,705	+0.47(+0.63%)
Feb 01, 2019	75.04	75.41	74.57	74.98	2,630,236	+0.27(+0.36%)
Jan 31, 2019	74.43	74.92	74.08	74.72	3,473,370	-0.27(-0.36%)
Jan 30, 2019	74.08	75.33	73.42	74.98	2,934,813	+1.22(+1.66%)
Jan 29, 2019	73.80	74.17	73.13	73.76	2,647,154	+0.07(+0.10%)
Jan 28, 2019	73.00	73.75	72.72	73.69	4,151,213	-0.13(-0.18%)
Jan 25, 2019	75.08	75.37	73.74	73.82	3,760,962	-0.52(-0.70%)
Jan 24, 2019	72.50	74.95	72.50	74.34	5,963,970	+1.84(+2.53%)
Jan 23, 2019	73.95	74.71	72.05	72.50	9,261,814	-4.82(-6.23%)
Jan 22, 2019	77.88	78.03	76.76	77.32	5,164,757	-1.46(-1.85%)
Jan 18, 2019	77.77	79.04	76.89	78.78	2,881,664	+1.22(+1.58%)
Jan 17, 2019	77.14	77.93	76.24	77.55	2,487,798	+0.03(+0.04%)
Jan 16, 2019	76.39	78.16	76.17	77.52	4,070,545	+1.95(+2.58%)
Jan 15, 2019	75.10	75.68	74.65	75.58	3,051,728	+0.11(+0.15%)
Jan 14, 2019	74.36	75.70	74.09	75.47	2,645,793	+0.43(+0.57%)
Jan 11, 2019	73.58	75.12	73.28	75.04	1,976,263	+0.92(+1.24%)
Jan 10, 2019	74.17	74.52	73.77	74.12	3,714,608	-0.57(-0.77%)
Jan 09, 2019	74.82	75.03	73.97	74.70	2,053,589	+0.51(+0.69%)
Jan 08, 2019	74.79	75.24	73.15	74.19	3,362,843	+0.04(+0.05%)
Jan 07, 2019	73.42	74.63	72.91	74.15	2,875,011	+0.41(+0.55%)
Jan 04, 2019	72.02	73.81	72.00	73.74	3,075,494	+3.13(+4.44%)
Jan 03, 2019	71.02	71.83	70.44	70.61	3,885,078	-1.02(-1.42%)
Jan 02, 2019	69.06	71.72	68.97	71.63	3,549,522	+1.55(+2.21%)
Dec 31, 2018	69.52	70.18	68.96	70.08	2,742,737	+0.86(+1.25%)
Dec 28, 2018	69.94	70.45	68.82	69.22	2,675,970	-0.31(-0.44%)
Dec 27, 2018	67.78	69.52	66.83	69.52	3,517,719	+0.54(+0.78%)
Dec 26, 2018	65.87	68.99	64.80	68.99	3,404,377	+3.37(+5.13%)
Dec 24, 2018	66.08	67.58	65.59	65.62	1,887,384	-1.49(-2.22%)
Dec 21, 2018	68.76	70.42	66.75	67.11	5,331,015	-1.95(-2.82%)
Dec 20, 2018	68.87	69.86	68.38	69.06	4,555,681	-0.17(-0.24%)
Dec 19, 2018	70.48	71.80	68.68	69.23	3,866,924	-1.43(-2.02%)
Dec 18, 2018	72.12	72.44	69.80	70.65	3,824,481	-0.65(-0.91%)
Dec 17, 2018	72.60	73.10	70.89	71.30	4,935,733	-1.69(-2.31%)
Dec 14, 2018	73.77	75.31	72.81	72.99	3,945,084	-1.54(-2.06%)
Dec 13, 2018	76.11	76.38	74.17	74.53	2,439,306	-1.53(-2.01%)
Dec 12, 2018	76.54	77.25	75.76	76.06	2,320,413	+0.63(+0.84%)
Dec 11, 2018	77.52	77.74	74.99	75.43	2,319,672	-1.01(-1.32%)
Dec 10, 2018	77.05	77.19	74.46	76.44	3,488,880	-0.20(-0.27%)
Dec 07, 2018	78.38	79.40	75.92	76.64	2,870,123	-1.80(-2.29%)
Dec 06, 2018	77.12	78.51	75.88	78.44	4,207,285	-0.26(-0.33%)
Dec 04, 2018	83.54	83.62	78.16	78.70	3,901,939	-5.17(-6.17%)
Dec 03, 2018	84.06	84.92	82.62	83.88	2,490,977	+0.73(+0.88%)
Nov 30, 2018	82.06	83.32	81.97	83.14	2,683,952	+0.75(+0.91%)
Nov 29, 2018	83.05	83.37	81.99	82.39	2,251,455	-1.43(-1.70%)
Nov 28, 2018	82.08	83.82	81.26	83.82	2,563,700	+2.06(+2.52%)
Nov 27, 2018	81.40	82.15	81.10	81.76	1,948,041	+0.20(+0.25%)
Nov 26, 2018	80.53	81.90	80.30	81.56	2,892,817	+2.17(+2.73%)
Nov 23, 2018	79.50	80.18	79.10	79.39	779,848	-0.75(-0.94%)
Nov 21, 2018		80.14	80.14	80.14	0	+0.40(+0.50%)
Nov 20, 2018	80.87	80.99	79.28	79.74	3,009,852	-1.59(-1.96%)
Nov 19, 2018	81.51	81.76	80.50	81.33	2,344,405	+0.08(+0.10%)
Nov 16, 2018	82.07	82.29	81.06	81.25	3,796,449	-1.41(-1.70%)
Nov 15, 2018	81.81	82.96	81.15	82.66	3,097,865	+0.22(+0.27%)
Nov 14, 2018	84.15	84.77	81.59	82.44	2,599,886	-0.91(-1.09%)
Nov 13, 2018	83.05	84.33	82.82	83.35	2,185,609	+0.72(+0.88%)
Nov 12, 2018	83.86	84.26	82.45	82.62	1,887,410	-1.19(-1.42%)
Nov 09, 2018	83.69	84.36	83.32	83.81	1,893,317	-0.43(-0.51%)
Nov 08, 2018	83.35	84.81	83.25	84.24	1,957,017	+0.67(+0.80%)
Nov 07, 2018	82.83	83.71	81.76	83.57	2,216,061	+1.26(+1.53%)
Nov 06, 2018	81.09	82.55	80.90	82.31	3,136,281	+1.04(+1.28%)
Nov 05, 2018	80.94	81.79	80.94	81.27	4,514,374	+0.72(+0.89%)
Nov 02, 2018	82.42	82.93	80.17	80.55	4,737,557	-1.87(-2.27%)
Nov 01, 2018	82.43	82.94	81.94	82.42	2,306,374	+0.00(+0.00%)
Oct 31, 2018	82.02	83.28	81.80	82.42	3,737,997	+1.35(+1.66%)
Oct 30, 2018	80.16	81.16	79.33	81.08	3,060,320	+1.27(+1.60%)
Oct 29, 2018	80.08	81.37	78.58	79.80	4,534,258	+0.66(+0.83%)
Oct 26, 2018	80.53	80.75	78.40	79.15	4,244,820	-2.33(-2.85%)
Oct 25, 2018	79.97	82.19	79.47	81.47	4,352,344	+2.22(+2.81%)
Oct 24, 2018	81.68	83.35	79.07	79.25	7,283,383	-1.09(-1.36%)
Oct 23, 2018	80.13	80.71	78.93	80.34	7,436,548	-1.38(-1.69%)
Oct 22, 2018	84.06	84.80	81.70	81.72	2,877,408	-2.85(-3.37%)
Oct 19, 2018	83.44	85.17	83.14	84.58	2,491,529	+1.18(+1.42%)
Oct 18, 2018	84.22	85.19	83.16	83.39	2,263,464	-1.04(-1.24%)
Oct 17, 2018	84.50	85.18	83.41	84.44	2,592,751	-0.14(-0.16%)
Oct 16, 2018	84.00	84.74	83.04	84.58	2,005,805	+1.00(+1.19%)
Oct 15, 2018	83.62	84.34	82.98	83.58	2,666,977	-0.22(-0.26%)
Oct 12, 2018	85.75	86.09	82.46	83.80	3,851,865	-0.14(-0.17%)
Oct 11, 2018	85.92	86.47	83.89	83.94	3,204,503	-2.43(-2.81%)
Oct 10, 2018	88.79	89.33	86.31	86.37	3,037,821	-2.24(-2.53%)
Oct 09, 2018	88.78	89.15	88.12	88.61	2,255,209	-0.40(-0.45%)
Oct 08, 2018	88.38	89.45	87.63	89.01	2,919,057	+0.34(+0.39%)
Oct 05, 2018	89.65	89.76	88.38	88.66	2,151,987	-0.53(-0.59%)
Oct 04, 2018	89.30	90.58	88.51	89.19	3,065,771	-0.09(-0.10%)
Oct 03, 2018	88.78	89.83	88.51	89.28	2,882,515	+1.11(+1.26%)
Oct 02, 2018	87.82	88.53	87.36	88.17	2,152,752	+0.54(+0.61%)
Oct 01, 2018	88.22	88.88	87.40	87.64	2,934,206	+0.02(+0.02%)
Sep 28, 2018	87.53	88.34	87.30	87.62	2,934,321	-0.49(-0.56%)
Sep 27, 2018	88.73	88.83	87.64	88.11	2,468,289	-0.67(-0.76%)
Sep 26, 2018	90.54	90.54	88.58	88.78	3,462,309	-1.18(-1.31%)
Sep 25, 2018	90.26	90.42	89.48	89.97	3,671,172	-0.15(-0.16%)
Sep 24, 2018	91.47	91.65	89.73	90.11	2,145,179	-1.27(-1.39%)
Sep 21, 2018	91.82	92.35	91.26	91.39	5,309,384	-0.23(-0.25%)
Sep 20, 2018	92.37	92.81	91.48	91.62	2,843,511	+0.28(+0.30%)
Sep 19, 2018	89.76	91.67	89.73	91.34	6,158,348	+1.78(+1.99%)
Sep 18, 2018	90.00	90.16	89.47	89.56	3,292,992	-0.06(-0.07%)
Sep 17, 2018	90.42	90.93	89.60	89.62	2,108,207	-0.82(-0.91%)
Sep 14, 2018	89.78	90.67	89.72	90.45	2,527,824	+0.91(+1.02%)
Sep 13, 2018	90.05	90.64	89.47	89.53	2,470,728	-0.38(-0.42%)
Sep 12, 2018	91.04	91.33	89.85	89.91	1,941,263	-1.13(-1.24%)
Sep 11, 2018	90.60	91.56	90.40	91.04	1,826,964	+0.15(+0.16%)
Sep 10, 2018	91.19	91.75	90.85	90.89	1,510,795	+0.09(+0.10%)
Sep 07, 2018	90.76	91.05	90.22	90.80	1,948,088	+0.20(+0.22%)
Sep 06, 2018	92.16	92.44	90.58	90.59	1,906,197	-1.57(-1.70%)
Sep 05, 2018	92.21	93.12	92.01	92.16	2,495,799	+0.02(+0.02%)
Sep 04, 2018	91.60	92.29	91.11	92.14	2,031,830	+0.68(+0.75%)
Aug 31, 2018		91.46	91.46	91.46	0	-0.15(-0.16%)
Aug 30, 2018	92.25	92.25	91.48	91.61	1,449,192	-0.82(-0.89%)
Aug 29, 2018	93.01	93.01	92.25	92.43	1,905,059	-0.37(-0.40%)
Aug 28, 2018	93.24	93.30	92.60	92.80	1,574,995	-0.33(-0.36%)
Aug 27, 2018	92.30	93.46	92.16	93.13	1,686,880	+1.33(+1.45%)
Aug 24, 2018	92.30	92.30	91.67	91.80	1,133,685	-0.07(-0.08%)
Aug 23, 2018	92.81	92.81	91.65	91.88	1,767,532	-0.84(-0.91%)
Aug 22, 2018	92.66	93.11	92.34	92.72	1,243,009	-0.04(-0.04%)
Aug 21, 2018	92.13	93.39	91.78	92.75	2,281,506	+0.55(+0.60%)
Aug 20, 2018	91.38	92.30	91.34	92.20	2,147,883	+0.66(+0.73%)
Aug 17, 2018	91.28	91.78	91.02	91.53	1,569,326	+0.23(+0.25%)
Aug 16, 2018	90.36	91.64	90.05	91.30	2,288,214	+1.53(+1.71%)
Aug 15, 2018	89.42	90.06	88.89	89.77	2,645,127	-0.50(-0.55%)
Aug 14, 2018	88.66	90.67	88.66	90.27	2,113,527	+1.84(+2.08%)
Aug 13, 2018	88.72	89.33	88.38	88.43	1,644,749	-0.27(-0.30%)
Aug 10, 2018	89.20	89.49	88.51	88.70	1,961,848	-1.40(-1.56%)
Aug 09, 2018	89.99	90.56	89.85	90.10	1,383,280	-0.01(-0.01%)
Aug 08, 2018	89.77	90.33	89.54	90.11	1,734,618	+0.30(+0.33%)
Aug 07, 2018	89.34	90.44	89.13	89.82	2,670,900	+0.72(+0.81%)
Aug 06, 2018	89.09	89.54	88.50	89.10	1,801,004	-0.14(-0.16%)
Aug 03, 2018	88.18	89.31	88.02	89.24	2,076,798	+1.21(+1.37%)
Aug 02, 2018	86.92	88.12	86.66	88.03	2,204,161	+0.53(+0.61%)
Aug 01, 2018	86.87	87.97	86.87	87.49	3,785,793	+0.80(+0.92%)
Jul 31, 2018	86.70	86.93	85.90	86.69	3,935,062	+0.51(+0.59%)
Jul 30, 2018	86.86	88.10	86.09	86.19	3,235,984	-0.64(-0.74%)
Jul 27, 2018	88.92	90.54	86.71	86.83	5,148,875	-1.85(-2.08%)
Jul 26, 2018	91.11	91.48	88.56	88.68	6,133,217	-2.24(-2.47%)
Jul 25, 2018	91.03	91.10	89.74	90.92	2,247,782	-0.04(-0.04%)
Jul 24, 2018	91.92	92.17	90.57	90.96	3,687,123	-0.36(-0.39%)
Jul 23, 2018	89.42	91.61	89.41	91.32	3,248,710	+1.95(+2.18%)
Jul 20, 2018	90.41	91.17	89.21	89.37	6,506,735	+1.71(+1.95%)
Jul 19, 2018	88.19	88.88	86.73	87.66	2,940,223	-1.58(-1.77%)
Jul 18, 2018	88.16	89.38	88.05	89.24	2,034,407	+1.02(+1.16%)
Jul 17, 2018	88.33	88.88	87.94	88.22	1,848,092	+0.06(+0.07%)
Jul 16, 2018	87.01	88.24	87.01	88.16	1,905,350	+1.21(+1.40%)
Jul 13, 2018	87.27	87.50	86.00	86.94	2,124,413	-0.60(-0.68%)
Jul 12, 2018	88.23	88.65	87.39	87.54	2,762,387	-0.07(-0.08%)
Jul 11, 2018	87.32	88.14	87.32	87.61	1,375,046	-0.63(-0.72%)
Jul 10, 2018	88.92	89.24	87.91	88.25	1,651,728	-0.51(-0.57%)
Jul 09, 2018	87.23	88.98	86.21	88.75	3,397,443	+3.36(+3.94%)
Jul 06, 2018	85.12	85.88	84.58	85.39	1,478,648	+0.22(+0.26%)
Jul 05, 2018	85.93	85.94	85.00	85.17	1,457,249	-0.26(-0.30%)
Jul 03, 2018		85.43	85.43	85.43	0	-0.77(-0.90%)
Jul 02, 2018	84.76	86.27	84.50	86.20	2,676,845	+1.73(+2.05%)
Jun 29, 2018	85.71	86.16	84.43	84.47	2,696,938	-0.51(-0.59%)
Jun 28, 2018	84.86	85.32	84.12	84.98	1,570,602	+0.11(+0.13%)
Jun 27, 2018	86.02	86.75	84.85	84.87	2,742,088	-1.30(-1.50%)
Jun 26, 2018	87.03	87.03	85.74	86.16	1,644,754	-0.68(-0.78%)
Jun 25, 2018	86.95	87.29	86.01	86.84	1,904,100	-0.49(-0.56%)
Jun 22, 2018	88.36	88.42	87.26	87.33	2,248,013	-0.23(-0.26%)
Jun 21, 2018	87.52	88.19	86.58	87.56	1,965,422	-0.40(-0.46%)
Jun 20, 2018	89.25	89.49	87.89	87.96	2,611,753	-0.59(-0.66%)
Jun 19, 2018	88.31	88.73	87.94	88.55	2,872,600	-1.00(-1.12%)
Jun 18, 2018	88.58	89.63	88.14	89.55	1,792,675	+0.16(+0.17%)
Jun 15, 2018		88.50	88.61	89.40	4,635,285	+0.90(+1.02%)
Jun 14, 2018	89.78	90.31	88.14	88.50	3,422,683	+0.25(+0.28%)
Jun 13, 2018	88.67	89.35	88.13	88.25	1,819,422	-0.24(-0.27%)
Jun 12, 2018	88.79	88.85	87.85	88.49	2,158,308	+0.01(+0.01%)
Jun 11, 2018	89.24	89.64	88.42	88.48	1,914,731	-0.65(-0.73%)
Jun 08, 2018	88.80	89.22	87.91	89.13	2,014,814	+0.19(+0.22%)
Jun 07, 2018	89.07	89.91	88.42	88.94	2,286,638	+0.28(+0.31%)
Jun 06, 2018		88.72		88.66	2,427,146	+1.94(+2.24%)
Jun 05, 2018	87.21	87.44	85.83	86.72	1,904,116	-1.00(-1.14%)
Jun 04, 2018	87.67	87.96	87.34	87.72	1,666,260	+0.62(+0.71%)
Jun 01, 2018	87.26	87.58	86.52	87.11	1,913,051	+0.71(+0.82%)
May 31, 2018	85.53	86.62	84.99	86.40	3,825,605	+0.73(+0.85%)
May 30, 2018	84.90	85.88	84.62	85.67	2,604,814	+1.42(+1.69%)
May 29, 2018	85.92	85.92	83.41	84.25	2,359,783	-2.90(-3.32%)
May 25, 2018		87.14	87.14	87.14	0	-0.48(-0.55%)
May 24, 2018	87.43	87.96	86.23	87.62	3,043,314	-0.31(-0.36%)
May 23, 2018	88.39	88.67	87.17	87.94	2,590,861	-0.98(-1.11%)
May 22, 2018	88.76	89.39	88.73	88.92	3,059,890	+0.18(+0.21%)
May 21, 2018	89.46	89.96	88.63	88.73	3,126,987	+0.10(+0.11%)
May 18, 2018	88.76	89.14	88.42	88.63	2,360,813	-0.28(-0.32%)
May 17, 2018	88.18	89.34	87.47	88.92	2,416,379	+0.91(+1.03%)
May 16, 2018	87.03	88.92	86.86	88.01	4,623,194	+1.01(+1.16%)
May 15, 2018	85.48	87.99	85.48	87.00	3,349,185	+1.34(+1.57%)
May 14, 2018	85.52	85.96	85.25	85.66	2,293,986	+0.51(+0.60%)
May 11, 2018	84.85	85.99	84.64	85.14	2,412,294	+0.33(+0.39%)
May 10, 2018	84.30	85.32	83.76	84.81	3,447,332	+0.51(+0.61%)
May 09, 2018	83.21	84.45	82.86	84.30	2,726,843	+1.77(+2.14%)
May 08, 2018	82.11	87.75	82.11	82.53	6,806,207	+1.15(+1.42%)
May 07, 2018	81.68	81.95	81.02	81.38	2,630,513	-0.13(-0.16%)
May 04, 2018	79.93	82.20	79.59	81.51	2,336,309	+1.04(+1.30%)
May 03, 2018	81.30	81.30	79.58	80.46	4,925,393	-1.15(-1.41%)
May 02, 2018	82.21	82.67	81.42	81.62	3,479,262	-0.45(-0.55%)