Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	13.14	13.77	12.41	12.83	3,973,705	+0.12(+0.97%)
Mar 30, 2020	13.14	13.60	12.44	12.70	2,927,077	-1.10(-7.96%)
Mar 27, 2020	14.45	15.70	13.65	13.80	4,433,516	-1.73(-11.13%)
Mar 26, 2020	14.14	15.73	14.06	15.53	3,006,858	+1.60(+11.47%)
Mar 25, 2020	15.20	15.75	13.34	13.93	3,356,065	-0.89(-6.03%)
Mar 24, 2020	12.64	15.24	12.34	14.82	3,749,242	+3.25(+28.03%)
Mar 23, 2020	10.91	12.27	10.56	11.58	5,980,441	+0.79(+7.37%)
Mar 20, 2020	11.02	11.74	10.16	10.78	9,525,354	+0.30(+2.81%)
Mar 19, 2020	10.92	11.52	10.16	10.49	3,910,403	-0.48(-4.41%)
Mar 18, 2020	12.18	12.34	10.72	10.97	4,302,117	-2.15(-16.36%)
Mar 17, 2020	11.94	14.34	11.52	13.12	4,759,160	+1.19(+9.96%)
Mar 16, 2020	12.35	14.60	11.58	11.93	6,234,431	-2.42(-16.85%)
Mar 13, 2020	13.98	14.58	12.70	14.35	6,788,466	+1.27(+9.71%)
Mar 12, 2020	14.93	15.24	12.99	13.08	4,919,292	-3.32(-20.24%)
Mar 11, 2020	16.79	17.32	15.88	16.40	5,316,722	-0.76(-4.44%)
Mar 10, 2020	16.41	17.64	14.69	17.16	6,427,177	+1.99(+13.13%)
Mar 09, 2020	16.40	18.87	15.00	15.17	7,288,789	-7.45(-32.93%)
Mar 06, 2020	25.07	25.31	22.32	22.62	5,424,477	-3.43(-13.15%)
Mar 05, 2020	27.72	27.82	25.54	26.04	3,230,597	-2.57(-8.99%)
Mar 04, 2020	29.56	30.22	28.17	28.62	2,932,539	-0.47(-1.61%)
Mar 03, 2020	30.63	31.17	28.51	29.08	2,692,269	-1.75(-5.66%)
Mar 02, 2020	30.66	30.85	29.40	30.83	3,152,943	+0.60(+1.98%)
Feb 28, 2020	29.26	30.65	28.92	30.23	3,918,694	-0.19(-0.62%)
Feb 27, 2020	30.48	31.53	29.42	30.42	2,854,893	-1.45(-4.55%)
Feb 26, 2020	32.77	33.08	31.80	31.87	1,797,284	-0.65(-1.99%)
Feb 25, 2020	34.52	34.64	32.19	32.52	2,129,142	-1.82(-5.30%)
Feb 24, 2020	34.88	35.27	34.28	34.34	1,861,165	-2.46(-6.68%)
Feb 21, 2020	36.71	36.89	35.75	36.80	1,537,630	-0.47(-1.25%)
Feb 20, 2020	37.50	38.00	36.97	37.26	1,117,280	+0.01(+0.02%)
Feb 19, 2020	37.25	37.36	36.62	37.25	1,459,369	+0.32(+0.87%)
Feb 18, 2020	36.65	37.13	36.18	36.94	1,488,130	-0.20(-0.53%)
Feb 14, 2020	37.33	37.44	36.62	37.13	2,321,028	-0.07(-0.20%)
Feb 13, 2020	37.02	37.46	36.53	37.21	2,266,430	+0.17(+0.46%)
Feb 12, 2020	36.94	37.27	36.41	37.03	1,732,971	+0.91(+2.52%)
Feb 11, 2020	36.34	36.39	35.83	36.12	1,438,673	+0.42(+1.17%)
Feb 10, 2020	34.67	35.85	34.31	35.71	1,773,151	+0.75(+2.16%)
Feb 07, 2020	34.03	35.12	33.56	34.95	2,644,026	-0.36(-1.02%)
Feb 06, 2020	35.43	35.69	34.64	35.31	2,700,601	-0.04(-0.11%)
Feb 05, 2020	34.21	35.80	34.21	35.35	2,164,258	+1.76(+5.23%)
Feb 04, 2020	34.23	35.30	33.38	33.60	3,266,105	+0.74(+2.26%)
Feb 03, 2020	32.54	32.99	32.29	32.85	4,212,752	+0.16(+0.49%)
Jan 31, 2020	32.57	33.01	31.67	32.69	22,079,112	-0.02(-0.05%)
Jan 30, 2020	31.48	32.74	31.44	32.71	2,714,609	+0.78(+2.45%)
Jan 29, 2020	33.13	33.34	31.89	31.93	2,186,107	-0.84(-2.56%)
Jan 28, 2020	32.93	33.33	32.58	32.76	2,564,535	+0.19(+0.57%)
Jan 27, 2020	33.24	33.42	32.47	32.58	2,547,151	-1.47(-4.31%)
Jan 24, 2020	34.17	34.35	33.81	34.05	1,944,746	-0.36(-1.05%)
Jan 23, 2020	33.95	34.60	33.54	34.41	2,548,803	-0.23(-0.65%)
Jan 22, 2020	35.26	35.34	34.53	34.64	2,203,759	-0.81(-2.30%)
Jan 21, 2020	36.05	36.30	35.41	35.45	2,403,297	-0.94(-2.57%)
Jan 17, 2020	36.60	36.92	36.34	36.38	1,489,289	-0.10(-0.27%)
Jan 16, 2020	37.47	37.72	36.38	36.48	2,065,206	-0.65(-1.76%)
Jan 15, 2020	37.01	37.53	36.76	37.13	1,534,522	-0.36(-0.97%)
Jan 14, 2020	37.07	37.66	36.92	37.50	2,239,152	+0.21(+0.56%)
Jan 13, 2020	37.30	37.56	36.84	37.29	1,707,370	-0.22(-0.58%)
Jan 10, 2020	37.08	37.59	36.41	37.51	1,643,712	+0.34(+0.91%)
Jan 09, 2020	36.63	37.42	36.06	37.17	2,221,567	+0.42(+1.14%)
Jan 08, 2020	37.24	37.48	36.11	36.75	2,412,152	-0.77(-2.06%)
Jan 07, 2020	37.80	37.80	36.71	37.52	1,377,821	-0.49(-1.29%)
Jan 06, 2020	37.25	38.16	37.08	38.01	2,524,229	+1.05(+2.84%)
Jan 03, 2020	37.29	37.64	36.34	36.97	1,604,269	+0.47(+1.28%)
Jan 02, 2020	36.97	36.99	35.76	36.50	2,297,655	-0.13(-0.35%)
Dec 31, 2019	36.27	36.70	35.67	36.63	2,475,988	-0.09(-0.24%)
Dec 30, 2019	36.10	37.22	36.10	36.72	2,116,325	+0.89(+2.50%)
Dec 27, 2019	36.62	36.62	35.75	35.82	1,327,299	-0.60(-1.64%)
Dec 26, 2019	36.33	36.68	36.13	36.42	1,072,902	+0.27(+0.74%)
Dec 24, 2019	36.56	37.22	36.01	36.15	791,964	-0.48(-1.30%)
Dec 23, 2019	35.52	36.69	35.52	36.63	1,550,663	+0.99(+2.78%)
Dec 20, 2019	35.23	35.65	34.81	35.64	3,194,771	+0.65(+1.87%)
Dec 19, 2019	34.76	35.30	34.75	34.98	1,791,368	+0.11(+0.32%)
Dec 18, 2019	34.37	35.07	34.33	34.87	1,749,366	+0.26(+0.75%)
Dec 17, 2019	34.31	34.88	34.31	34.61	1,883,428	+0.42(+1.23%)
Dec 16, 2019	34.32	34.84	34.18	34.19	1,446,512	+0.26(+0.76%)
Dec 13, 2019	34.25	34.64	33.78	33.93	1,563,958	-0.42(-1.22%)
Dec 12, 2019	33.61	34.66	33.42	34.35	2,105,954	+0.82(+2.45%)
Dec 11, 2019	32.89	33.70	32.76	33.53	1,725,674	+0.66(+2.01%)
Dec 10, 2019	32.75	33.23	32.47	32.87	1,807,761	+0.03(+0.10%)
Dec 09, 2019	32.49	33.23	32.42	32.84	1,448,847	+0.04(+0.12%)
Dec 06, 2019	31.04	32.95	31.04	32.80	1,946,854	+1.64(+5.28%)
Dec 05, 2019	31.93	32.18	31.06	31.15	1,533,917	-0.55(-1.73%)
Dec 04, 2019	31.43	32.34	31.31	31.70	2,099,424	+0.75(+2.42%)
Dec 03, 2019	31.42	31.77	30.71	30.95	2,495,909	-1.14(-3.54%)
Dec 02, 2019	32.11	32.59	31.84	32.09	2,337,923	+0.22(+0.68%)
Nov 29, 2019	32.18	32.30	31.04	31.87	1,849,239	-0.75(-2.30%)
Nov 27, 2019	30.88	32.71	30.70	32.62	3,275,766	+1.97(+6.42%)
Nov 26, 2019	32.15	32.30	30.60	30.65	11,226,010	-1.53(-4.76%)
Nov 25, 2019	31.31	32.30	31.20	32.18	2,849,283	+0.74(+2.36%)
Nov 22, 2019	31.40	31.84	31.24	31.44	2,652,738	+0.09(+0.28%)
Nov 21, 2019	31.27	31.66	30.93	31.35	3,021,546	+0.40(+1.30%)
Nov 20, 2019	30.67	31.69	30.07	30.95	2,559,652	-0.02(-0.05%)
Nov 19, 2019	30.73	31.15	30.15	30.97	1,695,077	-0.35(-1.11%)
Nov 18, 2019	32.27	32.42	30.82	31.31	2,247,984	-1.39(-4.24%)
Nov 15, 2019	32.51	33.74	32.07	32.70	4,035,357	+1.00(+3.15%)
Nov 14, 2019	31.76	32.27	31.68	31.70	2,013,994	+0.08(+0.25%)
Nov 13, 2019	32.05	32.21	31.50	31.62	1,556,546	-0.78(-2.41%)
Nov 12, 2019	33.28	33.34	32.20	32.40	1,978,768	-0.80(-2.40%)
Nov 11, 2019	32.13	33.28	32.06	33.20	1,284,193	+0.35(+1.06%)
Nov 08, 2019	32.43	32.96	32.15	32.85	2,045,214	-0.03(-0.10%)
Nov 07, 2019	32.74	33.18	32.51	32.89	1,825,321	+0.81(+2.51%)
Nov 06, 2019	32.78	33.24	31.88	32.08	2,488,317	-0.78(-2.39%)
Nov 05, 2019	33.30	33.39	32.52	32.86	2,252,709	-0.31(-0.93%)
Nov 04, 2019	32.48	33.26	32.30	33.17	2,290,820	+1.35(+4.23%)
Nov 01, 2019	30.08	31.93	29.93	31.83	1,720,638	+2.12(+7.15%)
Oct 31, 2019	30.06	30.28	29.33	29.70	2,266,898	-0.48(-1.57%)
Oct 30, 2019	31.69	31.98	29.99	30.18	2,163,838	-1.36(-4.32%)
Oct 29, 2019	31.10	31.65	30.89	31.54	1,992,317	+0.14(+0.45%)
Oct 28, 2019	32.13	32.30	31.19	31.40	1,889,563	-0.48(-1.52%)
Oct 25, 2019	31.22	31.91	31.07	31.88	1,803,962	+0.73(+2.34%)
Oct 24, 2019	31.14	31.26	30.34	31.15	1,563,067	+0.09(+0.28%)
Oct 23, 2019	30.82	31.64	30.26	31.07	1,586,696	+0.05(+0.15%)
Oct 22, 2019	30.64	31.34	29.98	31.02	1,492,505	+0.58(+1.90%)
Oct 21, 2019	28.97	30.64	28.89	30.44	1,559,727	+1.48(+5.11%)
Oct 18, 2019	29.09	29.56	28.79	28.96	1,861,405	-0.07(-0.25%)
Oct 17, 2019	30.03	30.19	28.97	29.03	2,323,327	-0.82(-2.76%)
Oct 16, 2019	29.81	30.30	29.72	29.85	2,413,316	+0.03(+0.11%)
Oct 15, 2019	29.77	30.71	29.63	29.82	2,052,662	-0.16(-0.53%)
Oct 14, 2019	29.76	30.23	29.06	29.98	1,320,303	-0.40(-1.30%)
Oct 11, 2019	29.67	30.79	29.54	30.38	1,485,437	+1.28(+4.38%)
Oct 10, 2019	29.21	29.37	28.68	29.10	1,711,087	+0.27(+0.93%)
Oct 09, 2019	29.52	29.52	28.71	28.83	2,413,970	-0.17(-0.60%)
Oct 08, 2019	28.83	29.52	28.31	29.01	3,386,633	-0.49(-1.66%)
Oct 07, 2019	30.63	30.86	29.45	29.50	3,290,253	-0.85(-2.79%)
Oct 04, 2019	30.70	31.13	30.15	30.34	1,513,969	-0.41(-1.34%)
Oct 03, 2019	30.22	30.76	29.82	30.76	1,806,068	+0.27(+0.88%)
Oct 02, 2019	30.96	31.55	30.34	30.49	1,403,640	-0.56(-1.81%)
Oct 01, 2019	32.06	32.34	31.01	31.05	1,348,867	-0.69(-2.17%)
Sep 30, 2019	31.87	31.87	31.03	31.74	1,878,885	-0.40(-1.23%)
Sep 27, 2019	31.87	32.75	31.64	32.14	1,762,426	-0.40(-1.22%)
Sep 26, 2019	32.54	32.63	31.76	32.53	1,539,902	-0.01(-0.02%)
Sep 25, 2019	31.60	32.75	31.34	32.54	1,269,498	+0.25(+0.78%)
Sep 24, 2019	33.98	33.98	31.99	32.29	1,456,038	-2.04(-5.93%)
Sep 23, 2019	34.06	34.44	33.57	34.32	873,354	+0.07(+0.21%)
Sep 20, 2019	34.17	34.75	33.96	34.25	2,850,055	+0.18(+0.53%)
Sep 19, 2019	35.11	35.20	34.04	34.07	1,149,770	-0.45(-1.31%)
Sep 18, 2019	34.27	35.20	34.08	34.52	1,323,891	-0.38(-1.09%)
Sep 17, 2019	37.10	37.16	34.65	34.90	3,230,443	-2.65(-7.05%)
Sep 16, 2019	35.10	37.58	34.67	37.55	4,352,457	+4.71(+14.33%)
Sep 13, 2019	32.61	33.14	32.28	32.84	1,218,296	+0.55(+1.72%)
Sep 12, 2019	32.33	32.97	31.69	32.29	2,085,436	-1.50(-4.43%)
Sep 11, 2019	33.47	34.53	32.94	33.78	2,344,373	+0.39(+1.16%)
Sep 10, 2019	33.47	34.25	33.14	33.39	2,152,777	+0.35(+1.05%)
Sep 09, 2019	30.82	33.09	30.82	33.05	2,362,185	+2.61(+8.56%)
Sep 06, 2019	29.60	30.76	29.13	30.44	2,893,737	+0.65(+2.18%)
Sep 05, 2019	29.81	30.25	29.38	29.79	2,096,049	+0.41(+1.40%)
Sep 04, 2019	29.51	29.79	29.06	29.38	1,841,291	+0.58(+2.01%)
Sep 03, 2019	28.99	29.26	28.56	28.80	1,825,473	-0.97(-3.27%)
Aug 30, 2019	29.68	30.37	29.58	29.77	1,928,821	+0.27(+0.91%)
Aug 29, 2019	29.58	30.03	29.39	29.51	2,521,482	+0.34(+1.17%)
Aug 28, 2019	29.17	29.61	28.90	29.16	2,619,661	+0.13(+0.46%)
Aug 27, 2019	29.62	29.85	28.69	29.03	2,429,060	-0.34(-1.16%)
Aug 26, 2019	29.77	30.03	29.30	29.37	1,333,622	+0.02(+0.05%)
Aug 23, 2019	30.46	31.11	29.20	29.35	1,854,840	-1.57(-5.07%)
Aug 22, 2019	31.34	31.83	30.89	30.92	1,566,325	-0.18(-0.59%)
Aug 21, 2019	31.31	31.61	31.08	31.11	1,138,169	+0.25(+0.80%)
Aug 20, 2019	31.40	31.47	30.61	30.86	1,574,052	-0.69(-2.18%)
Aug 19, 2019	31.84	31.94	31.24	31.55	2,098,802	+0.33(+1.07%)
Aug 16, 2019	31.15	31.45	30.94	31.22	1,747,024	+0.19(+0.61%)
Aug 15, 2019	31.12	31.47	30.72	31.03	1,555,587	-0.19(-0.61%)
Aug 14, 2019	31.29	31.84	30.95	31.22	2,326,997	-0.86(-2.67%)
Aug 13, 2019	32.39	33.42	31.88	32.07	2,517,896	-0.63(-1.91%)
Aug 12, 2019	33.55	33.66	32.55	32.70	2,305,386	-1.13(-3.35%)
Aug 09, 2019	34.37	34.41	33.38	33.83	2,217,930	-0.43(-1.25%)
Aug 08, 2019	34.22	34.37	33.62	34.26	2,216,390	+0.36(+1.06%)
Aug 07, 2019	33.24	34.13	32.90	33.90	2,499,440	-0.27(-0.78%)
Aug 06, 2019	34.23	34.48	32.47	34.16	2,550,067	+0.09(+0.25%)
Aug 05, 2019	35.12	35.20	33.89	34.08	2,011,266	-1.87(-5.20%)
Aug 02, 2019	36.62	36.88	35.61	35.95	1,630,188	-0.61(-1.66%)
Aug 01, 2019	38.04	38.04	35.85	36.56	2,146,356	-2.16(-5.58%)
Jul 31, 2019	38.44	39.23	37.99	38.72	3,244,767	+0.21(+0.55%)
Jul 30, 2019	36.85	38.69	36.85	38.51	1,578,276	+1.32(+3.54%)
Jul 29, 2019	37.49	37.87	37.14	37.19	1,908,532	-0.27(-0.71%)
Jul 26, 2019	38.21	38.58	37.10	37.45	2,238,942	-0.72(-1.90%)
Jul 25, 2019	38.58	38.68	36.64	38.18	3,404,278	-1.49(-3.75%)
Jul 24, 2019	39.25	39.95	39.11	39.67	2,002,974	+0.50(+1.27%)
Jul 23, 2019	39.74	39.84	38.38	39.17	2,154,221	-0.47(-1.18%)
Jul 22, 2019	40.12	40.66	39.12	39.63	1,224,439	-0.33(-0.82%)
Jul 19, 2019	39.49	40.02	39.15	39.96	1,137,692	+0.51(+1.30%)
Jul 18, 2019	38.82	39.60	38.63	39.45	1,599,296	+0.45(+1.16%)
Jul 17, 2019	39.41	39.53	38.95	39.00	1,655,217	-0.43(-1.09%)
Jul 16, 2019	39.89	40.54	39.11	39.42	1,779,240	-0.55(-1.36%)
Jul 15, 2019	40.77	40.90	39.92	39.97	1,375,168	-0.67(-1.65%)
Jul 12, 2019	40.45	41.35	40.31	40.64	1,441,299	+0.30(+0.73%)
Jul 11, 2019	40.34	40.68	40.16	40.34	2,768,819	-0.05(-0.12%)
Jul 10, 2019	39.89	40.52	39.75	40.39	1,442,325	+0.99(+2.51%)
Jul 09, 2019	39.16	39.60	38.83	39.40	2,284,833	-0.03(-0.08%)
Jul 08, 2019	38.79	39.80	38.61	39.43	1,043,013	+0.44(+1.14%)
Jul 05, 2019	38.29	39.00	38.20	38.99	804,828	+0.55(+1.44%)
Jul 03, 2019	38.51	38.58	37.99	38.43	824,846	-0.09(-0.22%)
Jul 02, 2019	39.74	39.78	38.38	38.52	2,132,305	-1.55(-3.87%)
Jul 01, 2019	40.33	40.84	39.71	40.07	1,387,854	+0.62(+1.58%)
Jun 28, 2019	38.79	39.50	38.79	39.45	1,352,373	+0.69(+1.77%)
Jun 27, 2019	38.78	39.29	38.56	38.76	990,783	+0.02(+0.04%)
Jun 26, 2019	38.61	39.54	38.27	38.75	1,401,212	+0.71(+1.86%)
Jun 25, 2019	38.67	38.92	37.97	38.04	1,535,078	-0.92(-2.36%)
Jun 24, 2019	39.81	39.97	38.82	38.96	1,311,168	-0.87(-2.19%)
Jun 21, 2019	39.92	40.80	39.73	39.83	2,665,352	+0.03(+0.08%)
Jun 20, 2019	39.32	40.05	38.89	39.80	2,244,669	+1.51(+3.95%)
Jun 19, 2019	38.41	38.81	37.81	38.29	1,412,271	-0.30(-0.79%)
Jun 18, 2019	38.16	39.10	38.05	38.59	1,822,282	+0.64(+1.68%)
Jun 17, 2019	37.48	38.41	37.48	37.95	3,407,203	+0.23(+0.62%)
Jun 14, 2019	39.15	39.15	37.70	37.72	1,860,010	-1.44(-3.68%)
Jun 13, 2019	39.32	39.69	38.50	39.16	2,166,002	+0.63(+1.64%)
Jun 12, 2019	39.60	39.80	38.38	38.53	2,032,398	-1.48(-3.70%)
Jun 11, 2019	39.97	40.41	39.44	40.01	1,460,255	+0.53(+1.34%)
Jun 10, 2019	40.48	40.81	39.27	39.48	1,981,704	-0.96(-2.37%)
Jun 07, 2019	40.27	40.82	39.44	40.44	1,881,183	+0.55(+1.39%)
Jun 06, 2019	39.86	40.52	39.58	39.88	1,980,342	+0.14(+0.35%)
Jun 05, 2019	39.51	40.08	38.53	39.74	2,080,774	+0.52(+1.33%)
Jun 04, 2019	39.22	39.53	38.86	39.22	1,528,681	+0.42(+1.08%)
Jun 03, 2019	38.26	39.09	37.91	38.80	1,428,433	+0.69(+1.80%)
May 31, 2019	38.25	38.88	38.03	38.12	1,341,081	-0.99(-2.53%)
May 30, 2019	39.73	40.39	38.89	39.11	1,293,691	-0.64(-1.61%)
May 29, 2019	38.07	39.88	38.05	39.74	2,465,880	+1.37(+3.57%)
May 28, 2019	39.48	39.48	38.29	38.37	2,543,435	-0.96(-2.44%)
May 24, 2019	40.51	40.67	39.29	39.33	1,172,082	-0.59(-1.48%)
May 23, 2019	41.14	41.19	39.73	39.92	1,886,868	-2.24(-5.32%)
May 22, 2019	42.94	43.23	41.65	42.17	1,009,319	-1.11(-2.56%)
May 21, 2019	43.06	43.78	42.94	43.27	1,427,641	+0.41(+0.95%)
May 20, 2019	43.16	43.43	42.73	42.87	1,354,004	-0.37(-0.85%)
May 17, 2019	44.72	44.93	42.89	43.24	1,761,845	-2.03(-4.48%)
May 16, 2019	45.36	45.47	44.62	45.26	1,141,453	+0.12(+0.26%)
May 15, 2019	45.18	45.81	44.61	45.14	1,497,723	-0.69(-1.51%)
May 14, 2019	44.83	46.50	44.72	45.84	1,770,067	+1.51(+3.41%)
May 13, 2019	44.44	44.61	43.64	44.33	996,697	-0.46(-1.03%)
May 10, 2019	44.99	44.99	43.34	44.79	1,453,490	-0.20(-0.45%)
May 09, 2019	43.56	45.00	43.52	44.99	1,200,298	+1.00(+2.28%)
May 08, 2019	44.06	44.56	43.96	43.99	1,016,387	+0.01(+0.02%)
May 07, 2019	43.65	44.01	43.23	43.98	869,461	-0.28(-0.63%)
May 06, 2019	43.77	44.48	43.60	44.26	1,033,138	-0.05(-0.10%)
May 03, 2019	44.21	44.60	43.95	44.30	1,228,065	+0.66(+1.52%)
May 02, 2019	42.93	44.19	42.69	43.64	1,881,455	+0.35(+0.80%)
May 01, 2019	44.84	45.26	43.26	43.30	1,531,904	-1.76(-3.90%)
Apr 30, 2019	45.27	45.42	44.50	45.05	1,802,110	+0.08(+0.17%)
Apr 29, 2019	45.20	45.34	44.42	44.97	1,246,618	-0.22(-0.49%)
Apr 26, 2019	46.54	46.74	44.94	45.20	1,800,920	-2.10(-4.44%)
Apr 25, 2019	48.37	49.35	46.54	47.30	2,665,920	+0.42(+0.89%)
Apr 24, 2019	48.68	48.78	46.78	46.88	1,731,651	-1.62(-3.35%)
Apr 23, 2019	49.59	49.72	48.33	48.51	1,795,671	-1.15(-2.33%)
Apr 22, 2019	48.85	49.88	48.48	49.66	1,409,260	+1.53(+3.18%)
Apr 18, 2019	47.95	48.38	47.69	48.13	1,351,469	+0.22(+0.45%)
Apr 17, 2019	47.77	48.21	47.66	47.91	1,090,254	+0.32(+0.66%)
Apr 16, 2019	46.74	47.63	46.43	47.60	1,117,514	+1.31(+2.83%)
Apr 15, 2019	46.35	46.53	45.80	46.29	1,284,904	-0.15(-0.32%)
Apr 12, 2019	46.34	46.75	45.80	46.44	1,531,119	+0.95(+2.08%)
Apr 11, 2019	45.69	46.58	45.20	45.49	1,426,217	-0.30(-0.66%)
Apr 10, 2019	45.06	46.07	44.90	45.79	1,822,248	+1.04(+2.32%)
Apr 09, 2019	45.06	45.22	44.36	44.75	1,240,904	-0.44(-0.97%)
Apr 08, 2019	45.20	45.84	44.72	45.19	1,957,903	+0.23(+0.51%)
Apr 05, 2019	44.24	45.27	43.91	44.96	1,494,358	+1.02(+2.31%)
Apr 04, 2019	43.24	44.23	42.83	43.94	1,204,492	+0.75(+1.73%)
Apr 03, 2019	44.16	44.46	42.86	43.20	1,451,373	-0.69(-1.56%)
Apr 02, 2019	44.29	44.55	43.70	43.88	1,271,025	-0.40(-0.90%)