Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	69.04	69.25	67.78	68.82	332,416	-0.30(-0.44%)
Jun 29, 2020	68.34	70.10	67.24	69.12	304,319	+1.59(+2.35%)
Jun 26, 2020	68.28	68.54	65.76	67.54	1,309,300	-1.43(-2.07%)
Jun 25, 2020	65.90	69.32	65.58	68.97	586,949	+2.25(+3.38%)
Jun 24, 2020	68.37	68.68	66.66	66.71	423,260	-2.80(-4.03%)
Jun 23, 2020	69.63	70.24	68.63	69.52	364,940	+1.18(+1.72%)
Jun 22, 2020	67.80	69.01	66.46	68.34	425,167	-0.24(-0.36%)
Jun 19, 2020	72.15	72.70	68.58	68.58	639,651	-2.98(-4.16%)
Jun 18, 2020	70.64	72.96	70.39	71.56	462,887	+0.02(+0.03%)
Jun 17, 2020	74.69	74.69	71.06	71.54	478,151	-2.39(-3.23%)
Jun 16, 2020	71.19	74.41	71.18	73.94	792,476	+6.54(+9.70%)
Jun 15, 2020	62.53	67.50	62.13	67.40	423,253	+2.19(+3.35%)
Jun 12, 2020	67.11	67.54	63.41	65.21	444,460	+1.21(+1.88%)
Jun 11, 2020	67.03	68.39	63.77	64.01	590,643	-7.18(-10.09%)
Jun 10, 2020	72.72	73.01	70.45	71.19	600,350	-1.55(-2.13%)
Jun 09, 2020	73.61	74.68	72.52	72.74	394,250	-2.28(-3.04%)
Jun 08, 2020	76.16	77.22	74.26	75.02	367,219	-0.01(-0.01%)
Jun 05, 2020	75.62	77.50	74.86	75.03	596,490	+2.92(+4.05%)
Jun 04, 2020	70.46	72.27	69.67	72.11	404,481	+1.00(+1.41%)
Jun 03, 2020	69.61	71.66	69.32	71.11	318,208	+2.92(+4.28%)
Jun 02, 2020	66.36	68.28	66.36	68.19	378,169	+2.46(+3.74%)
Jun 01, 2020	65.42	66.78	65.29	65.73	344,719	+0.30(+0.46%)
May 29, 2020	65.99	66.90	64.79	65.43	537,208	-1.20(-1.79%)
May 28, 2020	68.64	68.64	65.94	66.62	392,624	-1.02(-1.51%)
May 27, 2020	68.99	70.30	66.42	67.64	499,597	+0.67(+0.99%)
May 26, 2020	67.13	68.07	66.55	66.98	548,874	+2.44(+3.78%)
May 22, 2020	65.65	66.27	63.76	64.54	348,242	-0.20(-0.30%)
May 21, 2020	61.37	65.64	61.37	64.73	868,983	+3.25(+5.29%)
May 20, 2020	61.96	64.59	61.21	61.48	728,512	+2.47(+4.19%)
May 19, 2020	62.21	64.68	58.76	59.01	708,045	+0.73(+1.26%)
May 18, 2020	55.46	58.77	54.56	58.27	627,878	+5.96(+11.39%)
May 15, 2020	51.87	53.27	51.21	52.32	451,398	-0.14(-0.26%)
May 14, 2020	49.85	52.82	47.60	52.45	407,183	+1.56(+3.06%)
May 13, 2020	53.77	54.03	50.53	50.89	508,865	-3.49(-6.42%)
May 12, 2020	55.22	55.93	53.89	54.38	328,792	-0.32(-0.59%)
May 11, 2020	56.83	56.83	53.89	54.71	425,213	-3.26(-5.63%)
May 08, 2020	57.28	58.49	56.58	57.97	413,237	+2.62(+4.73%)
May 07, 2020	56.00	57.63	55.28	55.35	283,132	+0.40(+0.73%)
May 06, 2020	58.52	58.83	54.91	54.95	394,246	-3.13(-5.38%)
May 05, 2020	58.61	60.21	57.46	58.08	321,482	+0.29(+0.51%)
May 04, 2020	56.41	58.20	56.06	57.78	230,945	+0.27(+0.48%)
May 01, 2020	58.32	58.32	56.24	57.51	346,303	-2.28(-3.82%)
Apr 30, 2020	59.82	60.40	57.95	59.79	371,402	-1.72(-2.79%)
Apr 29, 2020	59.97	61.90	59.60	61.51	450,723	+3.72(+6.44%)
Apr 28, 2020	56.28	58.53	56.28	57.78	342,832	+3.24(+5.95%)
Apr 27, 2020	52.36	55.14	52.14	54.54	536,514	+2.99(+5.80%)
Apr 24, 2020	52.16	52.82	51.11	51.55	514,251	-0.45(-0.87%)
Apr 23, 2020	52.68	52.92	51.19	52.00	992,998	+1.22(+2.39%)
Apr 22, 2020	52.01	52.03	50.02	50.79	332,993	+0.45(+0.90%)
Apr 21, 2020	50.66	51.02	49.69	50.34	400,477	-2.15(-4.09%)
Apr 20, 2020	54.30	54.39	52.42	52.48	513,646	-3.15(-5.66%)
Apr 17, 2020	56.57	56.75	54.30	55.63	473,743	+0.91(+1.67%)
Apr 16, 2020	58.09	59.63	53.91	54.72	458,669	-3.42(-5.88%)
Apr 15, 2020	58.57	59.93	55.50	58.14	477,799	-3.13(-5.10%)
Apr 14, 2020	63.60	64.64	60.31	61.26	268,297	-0.98(-1.57%)
Apr 13, 2020	65.16	65.16	60.95	62.24	406,573	-2.31(-3.58%)
Apr 09, 2020	59.57	65.08	58.58	64.56	744,746	+6.59(+11.36%)
Apr 08, 2020	56.48	58.70	55.75	57.97	394,732	+2.26(+4.06%)
Apr 07, 2020	56.49	59.02	55.53	55.71	556,293	+2.12(+3.96%)
Apr 06, 2020	51.18	54.35	51.00	53.59	443,446	+4.77(+9.78%)
Apr 03, 2020	53.37	53.39	47.45	48.81	372,542	-4.03(-7.63%)
Apr 02, 2020	53.13	54.75	51.12	52.84	366,695	-0.18(-0.33%)
Apr 01, 2020	54.74	55.22	51.56	53.02	369,976	-4.14(-7.24%)
Mar 31, 2020	53.25	58.04	52.71	57.16	713,937	+3.81(+7.13%)
Mar 30, 2020	51.35	53.54	50.48	53.35	355,813	+2.09(+4.08%)
Mar 27, 2020	52.23	53.89	50.90	51.26	403,102	-3.55(-6.48%)
Mar 26, 2020	52.94	56.40	52.94	54.81	374,242	+2.54(+4.87%)
Mar 25, 2020	49.62	55.12	47.60	52.27	765,481	+2.84(+5.74%)
Mar 24, 2020	44.74	51.44	44.74	49.43	650,029	+7.19(+17.03%)
Mar 23, 2020	43.94	44.87	40.93	42.24	644,391	-1.91(-4.32%)
Mar 20, 2020	51.12	52.14	43.07	44.15	791,282	-6.75(-13.26%)
Mar 19, 2020	48.67	52.60	46.00	50.90	594,683	+1.97(+4.02%)
Mar 18, 2020	50.38	52.78	42.21	48.93	1,015,103	-4.14(-7.80%)
Mar 17, 2020	52.80	56.21	50.22	53.07	712,632	+1.10(+2.11%)
Mar 16, 2020	54.79	56.03	51.53	51.97	585,004	-11.49(-18.10%)
Mar 13, 2020	55.15	63.72	53.37	63.46	753,057	+11.12(+21.26%)
Mar 12, 2020	58.15	58.55	52.33	52.34	486,153	-9.91(-15.92%)
Mar 11, 2020	66.38	66.91	61.42	62.25	425,733	-6.15(-9.00%)
Mar 10, 2020	67.91	68.58	63.31	68.40	515,891	+2.70(+4.11%)
Mar 09, 2020	71.43	73.18	63.91	65.70	660,920	-10.47(-13.74%)
Mar 06, 2020	77.69	78.47	74.40	76.17	595,863	-4.15(-5.17%)
Mar 05, 2020	81.96	82.46	79.21	80.32	297,995	-3.41(-4.08%)
Mar 04, 2020	80.91	83.83	80.17	83.73	350,010	+3.94(+4.94%)
Mar 03, 2020	80.24	82.74	79.15	79.79	311,587	-0.10(-0.12%)
Mar 02, 2020	77.57	79.99	76.79	79.89	387,181	+2.66(+3.45%)
Feb 28, 2020	77.12	77.87	75.01	77.23	419,762	-2.43(-3.05%)
Feb 27, 2020	81.32	82.01	79.65	79.65	395,042	-3.11(-3.76%)
Feb 26, 2020	83.89	84.31	81.53	82.76	343,371	-1.04(-1.24%)
Feb 25, 2020	88.10	88.10	83.66	83.80	325,791	-4.13(-4.70%)
Feb 24, 2020	86.00	88.39	85.71	87.93	344,717	-0.51(-0.58%)
Feb 21, 2020	87.17	88.82	85.83	88.44	366,103	+1.30(+1.49%)
Feb 20, 2020	88.33	89.36	87.01	87.14	350,423	-1.44(-1.62%)
Feb 19, 2020	88.73	89.30	87.75	88.58	321,858	+0.35(+0.40%)
Feb 18, 2020	86.78	88.51	86.43	88.22	399,885	+1.58(+1.82%)
Feb 14, 2020	85.73	86.73	85.21	86.65	365,081	+0.89(+1.04%)
Feb 13, 2020	85.14	85.89	84.66	85.76	282,543	+0.60(+0.70%)
Feb 12, 2020	86.59	86.80	84.77	85.16	304,823	-0.72(-0.84%)
Feb 11, 2020	85.34	86.99	85.12	85.89	298,752	+1.10(+1.29%)
Feb 10, 2020	84.07	85.43	82.64	84.79	466,669	+0.31(+0.37%)
Feb 07, 2020	85.32	85.89	84.32	84.48	394,414	-1.20(-1.40%)
Feb 06, 2020	89.74	90.51	85.35	85.68	494,459	-4.19(-4.66%)
Feb 05, 2020	87.45	90.18	87.09	89.87	610,991	+3.57(+4.14%)
Feb 04, 2020	91.86	92.45	84.69	86.30	806,032	-4.58(-5.04%)
Feb 03, 2020	89.60	91.48	89.45	90.87	361,755	+1.67(+1.88%)
Jan 31, 2020	89.46	89.93	88.31	89.20	283,623	-0.90(-1.00%)
Jan 30, 2020	88.95	90.40	88.33	90.10	166,206	+0.33(+0.37%)
Jan 29, 2020	91.46	91.78	89.67	89.77	180,437	-1.71(-1.87%)
Jan 28, 2020	89.95	91.91	89.21	91.48	238,615	+1.92(+2.14%)
Jan 27, 2020	89.87	91.26	89.43	89.56	340,949	-0.68(-0.76%)
Jan 24, 2020	92.23	92.23	89.74	90.25	262,670	-1.83(-1.99%)
Jan 23, 2020	91.21	92.35	90.23	92.08	278,518	+0.62(+0.67%)
Jan 22, 2020	91.97	92.49	91.34	91.46	286,514	+0.05(+0.05%)
Jan 21, 2020	90.80	92.01	90.80	91.41	253,090	+0.22(+0.25%)
Jan 17, 2020	90.20	91.73	90.18	91.19	376,528	+1.07(+1.18%)
Jan 16, 2020	89.18	90.16	89.11	90.12	259,280	+1.35(+1.52%)
Jan 15, 2020	87.55	89.06	87.42	88.77	193,265	+1.13(+1.28%)
Jan 14, 2020	88.29	88.29	87.25	87.65	234,987	-0.90(-1.02%)
Jan 13, 2020	88.87	89.00	87.76	88.55	320,693	-0.47(-0.53%)
Jan 10, 2020	89.19	89.22	87.29	89.02	166,494	-0.22(-0.24%)
Jan 09, 2020	89.10	89.71	88.71	89.23	187,819	+0.32(+0.36%)
Jan 08, 2020	88.65	89.26	88.36	88.91	169,642	+0.40(+0.45%)
Jan 07, 2020	88.70	89.45	88.11	88.51	231,272	-0.21(-0.23%)
Jan 06, 2020	88.65	89.06	88.28	88.71	214,273	-0.26(-0.30%)
Jan 03, 2020	88.40	89.15	88.40	88.98	251,632	-0.26(-0.30%)
Jan 02, 2020	89.36	89.36	88.38	89.24	315,973	+0.54(+0.61%)
Dec 31, 2019	87.30	89.02	87.30	88.70	347,706	+1.07(+1.22%)
Dec 30, 2019	89.10	89.20	87.35	87.64	195,121	-1.60(-1.80%)
Dec 27, 2019	89.46	90.26	89.12	89.24	320,008	-0.05(-0.05%)
Dec 26, 2019	88.41	89.75	88.41	89.29	397,041	+0.92(+1.04%)
Dec 24, 2019	87.61	88.70	87.25	88.37	133,583	+0.85(+0.97%)
Dec 23, 2019	88.23	88.23	86.89	87.52	222,049	-0.61(-0.69%)
Dec 20, 2019	88.25	88.69	87.61	88.13	641,447	+0.14(+0.16%)
Dec 19, 2019	88.61	88.91	87.93	87.99	287,601	-0.74(-0.84%)
Dec 18, 2019	89.13	89.42	88.27	88.73	217,972	-0.27(-0.31%)
Dec 17, 2019	89.07	89.99	88.87	89.01	524,581	+0.52(+0.59%)
Dec 16, 2019	88.62	89.51	88.25	88.49	287,223	+0.21(+0.23%)
Dec 13, 2019	88.57	89.75	87.54	88.28	445,518	-0.16(-0.18%)
Dec 12, 2019	88.24	89.28	87.91	88.44	221,161	+0.29(+0.33%)
Dec 11, 2019	87.74	88.39	86.95	88.15	312,309	+0.53(+0.60%)
Dec 10, 2019	88.63	88.63	86.90	87.62	279,143	-1.51(-1.69%)
Dec 09, 2019	90.34	90.34	88.32	89.12	366,820	-1.45(-1.60%)
Dec 06, 2019	90.72	90.90	90.17	90.57	303,165	+0.51(+0.56%)
Dec 05, 2019	89.62	90.17	89.07	90.06	223,638	+0.54(+0.60%)
Dec 04, 2019	88.80	90.87	88.53	89.53	290,051	+0.65(+0.73%)
Dec 03, 2019	88.15	89.21	87.78	88.88	453,848	+0.06(+0.07%)
Dec 02, 2019	89.81	89.81	88.52	88.82	275,944	-1.12(-1.25%)
Nov 29, 2019	91.85	92.32	89.64	89.95	144,369	-2.06(-2.24%)
Nov 27, 2019	90.70	92.49	89.96	92.01	416,532	+1.56(+1.73%)
Nov 26, 2019	89.04	90.46	88.29	90.44	463,234	+1.45(+1.63%)
Nov 25, 2019	88.06	89.23	88.06	89.00	346,791	+0.73(+0.83%)
Nov 22, 2019	89.88	90.19	88.24	88.27	170,357	-1.41(-1.57%)
Nov 21, 2019	90.92	91.11	89.49	89.67	239,717	-1.14(-1.26%)
Nov 20, 2019	90.32	92.44	90.26	90.82	376,511	+0.13(+0.14%)
Nov 19, 2019	91.30	91.70	90.05	90.69	268,743	-0.41(-0.45%)
Nov 18, 2019	90.22	91.85	89.95	91.10	425,095	+0.53(+0.58%)
Nov 15, 2019	91.96	91.96	90.44	90.57	247,811	-1.05(-1.14%)
Nov 14, 2019	90.41	92.00	90.33	91.62	337,915	+1.17(+1.30%)
Nov 13, 2019	89.72	90.61	86.54	90.44	657,591	-0.25(-0.28%)
Nov 12, 2019	90.24	92.01	89.99	90.70	774,523	+0.98(+1.09%)
Nov 11, 2019	89.39	90.27	89.39	89.72	426,289	-0.21(-0.23%)
Nov 08, 2019	90.62	90.76	89.69	89.93	278,608	-1.20(-1.32%)
Nov 07, 2019	91.60	92.39	90.97	91.13	401,506	-0.02(-0.02%)
Nov 06, 2019	90.38	91.24	88.99	91.15	565,510	+0.22(+0.24%)
Nov 05, 2019	92.98	93.59	90.32	90.93	415,843	-1.70(-1.84%)
Nov 04, 2019	92.85	94.05	91.85	92.63	543,493	+0.07(+0.07%)
Nov 01, 2019	90.18	93.74	90.16	92.57	539,005	+3.29(+3.69%)
Oct 31, 2019	93.65	94.16	88.85	89.27	666,194	-0.28(-0.32%)
Oct 30, 2019	89.97	90.27	88.18	89.56	491,041	-0.77(-0.85%)
Oct 29, 2019	92.68	93.66	90.07	90.33	545,732	-1.44(-1.57%)
Oct 28, 2019	92.61	93.38	90.55	91.76	458,570	-1.08(-1.17%)
Oct 25, 2019	92.25	94.90	91.90	92.85	345,524	+0.32(+0.35%)
Oct 24, 2019	92.84	93.35	91.97	92.53	178,256	-0.11(-0.12%)
Oct 23, 2019	93.79	94.27	92.41	92.63	362,798	-0.65(-0.69%)
Oct 22, 2019	91.98	93.99	91.28	93.28	249,071	+1.41(+1.53%)
Oct 21, 2019	90.89	92.35	90.89	91.87	379,733	+1.54(+1.71%)
Oct 18, 2019	90.18	90.63	89.33	90.33	271,242	-0.09(-0.10%)
Oct 17, 2019	89.77	91.08	89.53	90.42	293,137	+1.07(+1.19%)
Oct 16, 2019	88.74	89.43	88.08	89.35	239,571	+0.69(+0.78%)
Oct 15, 2019	89.22	89.24	88.07	88.66	318,611	+0.09(+0.10%)
Oct 14, 2019	88.16	88.91	87.53	88.57	162,567	+0.16(+0.18%)
Oct 11, 2019	89.38	90.69	88.24	88.41	246,174	+0.18(+0.20%)
Oct 10, 2019	88.95	89.21	87.83	88.24	180,900	-0.32(-0.36%)
Oct 09, 2019	87.59	88.71	86.75	88.56	248,358	+2.08(+2.41%)
Oct 08, 2019	86.30	87.83	85.99	86.48	208,779	-0.67(-0.77%)
Oct 07, 2019	86.69	87.94	85.80	87.15	363,110	+0.13(+0.15%)
Oct 04, 2019	85.39	87.05	85.38	87.02	249,039	+1.57(+1.84%)
Oct 03, 2019	85.10	86.34	83.60	85.45	286,157	+0.11(+0.13%)
Oct 02, 2019	86.36	86.48	84.68	85.34	295,404	-1.60(-1.84%)
Oct 01, 2019	88.22	89.29	86.78	86.94	317,374	-0.93(-1.06%)
Sep 30, 2019	87.28	88.96	87.10	87.87	259,594	+0.83(+0.95%)
Sep 27, 2019	88.99	89.47	86.89	87.04	266,943	-1.76(-1.98%)
Sep 26, 2019	88.70	89.15	87.34	88.80	274,390	-0.23(-0.26%)
Sep 25, 2019	87.76	89.18	86.81	89.03	323,547	+1.20(+1.37%)
Sep 24, 2019	88.48	89.58	87.72	87.83	444,429	-0.80(-0.90%)
Sep 23, 2019	88.04	90.05	88.04	88.63	416,565	+0.02(+0.02%)
Sep 20, 2019	89.23	89.71	88.38	88.61	1,210,258	+0.00(+0.00%)
Sep 19, 2019	87.16	89.34	86.88	88.61	742,263	+1.26(+1.44%)
Sep 18, 2019	86.14	87.76	85.08	87.35	521,581	+1.07(+1.24%)
Sep 17, 2019	86.89	87.68	85.29	86.28	316,674	-1.29(-1.47%)
Sep 16, 2019	84.20	87.72	83.84	87.57	616,027	+3.03(+3.58%)
Sep 13, 2019	85.15	85.75	84.30	84.54	452,758	-0.13(-0.15%)
Sep 12, 2019	86.73	86.88	84.62	84.67	382,954	-1.59(-1.84%)
Sep 11, 2019	85.39	86.58	84.10	86.26	416,177	+1.13(+1.33%)
Sep 10, 2019	82.81	85.13	81.90	85.13	530,986	+2.50(+3.02%)
Sep 09, 2019	83.17	83.48	82.02	82.63	414,104	-0.39(-0.47%)
Sep 06, 2019	82.18	83.46	81.89	83.02	464,026	+0.93(+1.13%)
Sep 05, 2019	82.52	83.27	81.62	82.09	346,622	-0.20(-0.25%)
Sep 04, 2019	82.98	83.56	81.94	82.30	354,825	+0.06(+0.07%)
Sep 03, 2019	81.49	82.46	79.55	82.24	497,707	+0.05(+0.06%)
Aug 30, 2019	82.12	82.62	81.09	82.19	481,337	+0.54(+0.66%)
Aug 29, 2019	80.69	82.11	80.69	81.65	450,652	+1.76(+2.20%)
Aug 28, 2019	79.35	80.43	78.55	79.90	360,031	+0.38(+0.48%)
Aug 27, 2019	80.22	80.69	79.10	79.51	632,795	-0.22(-0.28%)
Aug 26, 2019	80.47	80.74	78.97	79.74	638,133	-0.12(-0.15%)
Aug 23, 2019	78.63	81.62	78.62	79.86	815,477	+1.27(+1.61%)
Aug 22, 2019	77.60	78.83	77.41	78.59	433,957	+0.74(+0.95%)
Aug 21, 2019	78.36	78.36	77.23	77.85	433,010	+0.35(+0.45%)
Aug 20, 2019	78.41	78.99	77.44	77.49	296,355	-0.96(-1.22%)
Aug 19, 2019	80.05	80.05	78.41	78.45	509,747	-0.85(-1.07%)
Aug 16, 2019	78.58	79.89	78.38	79.30	372,143	+0.79(+1.01%)
Aug 15, 2019	80.54	81.07	78.38	78.51	444,239	-1.85(-2.31%)
Aug 14, 2019	81.04	81.55	80.12	80.36	319,411	-1.67(-2.03%)
Aug 13, 2019	81.90	83.20	81.34	82.03	437,494	+0.27(+0.33%)
Aug 12, 2019	82.03	82.35	80.85	81.76	329,281	-0.56(-0.68%)
Aug 09, 2019	84.75	84.75	82.31	82.32	449,788	-2.61(-3.07%)
Aug 08, 2019	83.14	85.84	83.14	84.92	533,548	+2.19(+2.64%)
Aug 07, 2019	81.57	83.01	81.01	82.74	412,531	+0.37(+0.45%)
Aug 06, 2019	80.74	82.46	80.12	82.37	468,924	+1.62(+2.01%)
Aug 05, 2019	78.88	81.41	78.17	80.74	591,047	+0.74(+0.93%)
Aug 02, 2019	79.02	80.39	78.44	80.00	421,925	+0.63(+0.80%)
Aug 01, 2019	80.16	81.43	78.21	79.37	821,412	-1.44(-1.79%)
Jul 31, 2019	81.40	84.92	80.58	80.81	1,807,212	-7.31(-8.30%)
Jul 30, 2019	85.25	88.41	84.78	88.12	584,052	+2.70(+3.17%)
Jul 29, 2019	86.35	86.52	84.27	85.42	392,960	-1.67(-1.92%)
Jul 26, 2019	86.63	87.83	86.28	87.09	313,653	+0.68(+0.79%)
Jul 25, 2019	88.23	89.13	86.29	86.41	395,113	-1.66(-1.88%)
Jul 24, 2019	85.23	88.26	85.23	88.07	576,044	+2.52(+2.94%)
Jul 23, 2019	83.39	85.57	83.39	85.55	493,247	+2.34(+2.82%)
Jul 22, 2019	84.28	85.23	83.19	83.20	506,835	-0.76(-0.91%)
Jul 19, 2019	83.61	85.56	83.56	83.97	393,039	+0.48(+0.57%)
Jul 18, 2019	83.06	83.92	81.39	83.49	645,652	-0.88(-1.04%)
Jul 17, 2019	84.57	85.06	82.75	84.37	375,100	-0.25(-0.30%)
Jul 16, 2019	84.80	85.97	84.58	84.62	576,119	+0.18(+0.21%)
Jul 15, 2019	83.91	84.87	82.50	84.44	469,594	+1.11(+1.34%)
Jul 12, 2019	81.85	83.59	81.64	83.33	922,931	+1.34(+1.63%)
Jul 11, 2019	81.82	82.48	80.96	81.99	748,209	-0.97(-1.17%)
Jul 10, 2019	85.18	85.56	82.83	82.96	601,032	-1.90(-2.24%)
Jul 09, 2019	85.32	85.81	84.74	84.86	325,797	-0.60(-0.70%)
Jul 08, 2019	86.78	86.78	85.07	85.46	313,963	-1.81(-2.07%)
Jul 05, 2019	86.76	87.78	86.67	87.27	276,367	-0.02(-0.02%)
Jul 03, 2019	86.25	87.58	85.91	87.29	289,068	+1.27(+1.48%)
Jul 02, 2019	86.01	86.03	84.60	86.02	480,612	+0.02(+0.02%)