Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	33.95	33.98	32.92	32.93	2,151,872	-1.00(-2.94%)
Aug 28, 2020	33.78	34.30	33.49	33.93	1,466,517	+0.31(+0.93%)
Aug 27, 2020	33.59	33.91	33.10	33.62	1,999,500	+0.32(+0.96%)
Aug 26, 2020	34.64	34.96	33.24	33.30	1,559,780	-1.41(-4.07%)
Aug 25, 2020	34.26	34.88	33.86	34.71	1,956,032	+0.85(+2.52%)
Aug 24, 2020	33.51	34.56	33.09	33.85	2,037,482	+0.71(+2.14%)
Aug 21, 2020	33.82	34.13	33.02	33.14	3,055,245	-1.20(-3.50%)
Aug 20, 2020	35.86	36.19	34.33	34.34	3,034,225	-2.26(-6.17%)
Aug 19, 2020	37.57	37.85	36.52	36.60	1,251,162	-1.01(-2.67%)
Aug 18, 2020	37.73	38.32	37.47	37.61	1,898,222	-0.50(-1.31%)
Aug 17, 2020	38.30	38.71	37.49	38.10	2,026,066	-0.36(-0.94%)
Aug 14, 2020	37.53	38.72	37.28	38.47	2,100,636	+0.79(+2.09%)
Aug 13, 2020	37.57	38.04	37.09	37.68	1,784,237	+0.01(+0.02%)
Aug 12, 2020	38.13	38.68	37.28	37.67	2,014,066	+0.42(+1.12%)
Aug 11, 2020	38.29	39.35	37.05	37.26	3,241,153	-0.18(-0.49%)
Aug 10, 2020	35.42	37.62	35.42	37.44	3,423,376	+2.23(+6.33%)
Aug 07, 2020	33.77	35.37	33.44	35.21	1,890,145	+1.07(+3.14%)
Aug 06, 2020	34.45	34.95	33.82	34.14	2,035,821	-0.75(-2.16%)
Aug 05, 2020	35.33	36.26	34.39	34.89	2,355,764	+0.40(+1.17%)
Aug 04, 2020	33.33	34.74	32.91	34.49	3,254,833	+0.96(+2.85%)
Aug 03, 2020	33.42	34.06	32.54	33.53	2,568,090	+0.13(+0.38%)
Jul 31, 2020	33.04	33.58	32.79	33.41	2,840,587	+0.29(+0.89%)
Jul 30, 2020	33.00	33.48	32.26	33.11	2,049,074	-1.05(-3.07%)
Jul 29, 2020	32.72	34.21	32.40	34.16	1,961,728	+1.58(+4.84%)
Jul 28, 2020	33.22	33.76	32.49	32.59	1,830,245	-0.98(-2.92%)
Jul 27, 2020	34.36	34.45	33.27	33.57	1,469,507	-0.57(-1.67%)
Jul 24, 2020	34.68	35.09	33.79	34.14	1,224,144	-0.28(-0.83%)
Jul 23, 2020	34.52	35.11	34.04	34.42	1,499,925	-0.53(-1.51%)
Jul 22, 2020	34.67	35.11	33.84	34.95	1,512,244	-0.34(-0.97%)
Jul 21, 2020	33.72	35.89	33.66	35.29	4,116,831	+2.96(+9.15%)
Jul 20, 2020	32.73	33.62	32.32	32.34	1,934,639	-0.37(-1.13%)
Jul 17, 2020	33.18	33.80	32.43	32.70	2,271,825	-0.41(-1.24%)
Jul 16, 2020	32.75	33.97	31.99	33.11	1,969,403	-0.33(-0.98%)
Jul 15, 2020	33.42	33.69	31.97	33.44	4,417,894	+0.52(+1.58%)
Jul 14, 2020	31.14	33.04	30.84	32.92	3,309,871	+1.83(+5.88%)
Jul 13, 2020	32.78	33.27	30.93	31.09	4,671,336	-1.53(-4.70%)
Jul 10, 2020	31.32	32.69	30.94	32.63	3,050,934	+1.20(+3.81%)
Jul 09, 2020	33.57	33.89	31.32	31.43	3,859,336	-2.29(-6.79%)
Jul 08, 2020	33.75	34.42	33.39	33.72	3,266,525	+0.09(+0.27%)
Jul 07, 2020	35.19	35.57	33.62	33.63	2,544,746	-2.31(-6.44%)
Jul 06, 2020	35.76	36.15	34.62	35.94	2,975,782	+1.11(+3.18%)
Jul 02, 2020	34.30	35.65	33.79	34.83	3,944,226	+1.64(+4.95%)
Jul 01, 2020	35.50	35.91	33.12	33.19	5,179,476	-1.86(-5.31%)
Jun 30, 2020	34.19	35.34	33.39	35.05	3,140,785	+0.33(+0.94%)
Jun 29, 2020	33.86	35.11	33.46	34.72	3,197,349	+0.25(+0.73%)
Jun 26, 2020	35.91	36.02	33.90	34.47	4,413,242	-2.09(-5.71%)
Jun 25, 2020	35.01	36.58	34.22	36.56	4,137,899	+1.44(+4.11%)
Jun 24, 2020	38.14	38.14	34.99	35.12	5,215,216	-3.70(-9.52%)
Jun 23, 2020	39.52	39.94	38.52	38.81	3,267,770	+0.18(+0.48%)
Jun 22, 2020	39.27	39.36	37.76	38.63	3,187,663	-0.54(-1.37%)
Jun 19, 2020	39.96	40.40	38.29	39.17	6,481,640	+0.12(+0.30%)
Jun 18, 2020	38.91	40.21	38.34	39.05	2,864,561	+0.03(+0.09%)
Jun 17, 2020	41.75	41.78	38.97	39.02	2,697,003	-2.87(-6.84%)
Jun 16, 2020	43.18	43.47	40.26	41.88	2,568,228	+1.55(+3.84%)
Jun 15, 2020	36.78	41.13	36.17	40.33	3,578,215	+0.97(+2.47%)
Jun 12, 2020	40.03	40.84	37.21	39.36	3,146,504	+2.18(+5.86%)
Jun 11, 2020	37.35	40.05	37.07	37.18	4,322,400	-4.87(-11.58%)
Jun 10, 2020	43.95	44.69	42.04	42.05	3,114,510	-3.14(-6.95%)
Jun 09, 2020	47.98	48.00	44.67	45.19	5,242,248	-4.95(-9.86%)
Jun 08, 2020	46.34	50.20	45.33	50.14	5,372,678	+6.38(+14.58%)
Jun 05, 2020	43.23	44.77	42.40	43.76	5,250,815	+3.80(+9.50%)
Jun 04, 2020	39.64	40.55	38.72	39.96	2,025,489	+0.08(+0.21%)
Jun 03, 2020	39.04	40.08	38.24	39.88	2,401,184	+1.65(+4.32%)
Jun 02, 2020	37.09	38.31	37.03	38.23	2,315,372	+1.58(+4.30%)
Jun 01, 2020	35.45	36.93	34.68	36.65	2,508,944	+0.96(+2.70%)
May 29, 2020	35.70	36.27	34.79	35.69	5,166,222	-0.37(-1.02%)
May 28, 2020	37.38	37.48	35.62	36.06	2,366,622	-1.07(-2.89%)
May 27, 2020	38.07	38.71	35.87	37.13	3,336,407	-0.50(-1.34%)
May 26, 2020	37.29	38.08	36.69	37.63	3,198,520	+1.64(+4.56%)
May 22, 2020	35.68	36.04	34.68	35.99	2,116,361	+0.01(+0.02%)
May 21, 2020	36.57	37.08	35.25	35.98	1,929,253	-0.61(-1.67%)
May 20, 2020	35.86	36.90	35.77	36.59	2,510,836	+1.53(+4.35%)
May 19, 2020	36.69	37.05	35.05	35.07	2,985,397	-1.34(-3.68%)
May 18, 2020	34.96	36.58	34.71	36.41	3,471,485	+3.91(+12.02%)
May 15, 2020	32.17	33.34	31.86	32.50	3,223,699	+0.50(+1.57%)
May 14, 2020	31.23	33.12	30.01	32.00	3,260,227	+0.33(+1.03%)
May 13, 2020	33.64	33.64	31.19	31.67	4,325,835	-2.27(-6.68%)
May 12, 2020	34.56	34.80	33.25	33.94	3,191,391	-0.12(-0.37%)
May 11, 2020	34.79	35.29	33.98	34.06	2,818,180	-0.88(-2.52%)
May 08, 2020	34.51	35.29	33.80	34.95	3,379,749	+1.42(+4.24%)
May 07, 2020	33.42	34.60	33.02	33.53	2,866,775	+1.20(+3.73%)
May 06, 2020	33.67	34.69	32.30	32.32	3,465,682	-1.17(-3.50%)
May 05, 2020	37.82	38.10	33.08	33.49	6,321,814	-1.82(-5.15%)
May 04, 2020	32.25	35.34	31.79	35.31	4,327,359	+1.86(+5.56%)
May 01, 2020	34.97	35.48	32.35	33.45	4,606,559	-2.71(-7.49%)
Apr 30, 2020	36.70	37.08	33.91	36.16	6,602,859	-0.54(-1.47%)
Apr 29, 2020	33.25	36.75	32.91	36.70	6,307,729	+5.14(+16.29%)
Apr 28, 2020	31.26	31.80	29.72	31.56	5,156,190	+1.48(+4.91%)
Apr 27, 2020	28.92	30.52	27.50	30.08	4,317,193	+0.37(+1.23%)
Apr 24, 2020	31.46	32.79	29.20	29.71	6,451,832	-1.10(-3.56%)
Apr 23, 2020	29.44	31.42	28.94	30.81	6,231,580	+2.38(+8.35%)
Apr 22, 2020	27.57	28.77	27.39	28.43	5,556,739	+2.36(+9.04%)
Apr 21, 2020	24.47	26.19	24.21	26.08	5,806,539	+0.45(+1.75%)
Apr 20, 2020	24.08	26.97	23.71	25.63	5,679,419	-0.55(-2.09%)
Apr 17, 2020	23.57	26.23	23.48	26.18	6,650,882	+2.90(+12.45%)
Apr 16, 2020	25.32	25.33	22.80	23.28	6,285,772	-1.83(-7.28%)
Apr 15, 2020	24.48	25.31	23.75	25.10	6,627,924	-1.18(-4.49%)
Apr 14, 2020	27.23	28.13	25.83	26.28	6,152,718	-1.19(-4.32%)
Apr 13, 2020	30.68	30.88	27.17	27.47	6,297,204	-1.48(-5.11%)
Apr 09, 2020	33.53	34.05	27.60	28.95	10,734,108	-2.18(-6.99%)
Apr 08, 2020	28.44	31.27	27.96	31.13	6,097,943	+3.71(+13.54%)
Apr 07, 2020	27.94	31.64	26.97	27.41	7,876,419	+0.76(+2.83%)
Apr 06, 2020	26.74	26.98	24.61	26.66	6,796,611	+0.42(+1.61%)
Apr 03, 2020	25.93	27.31	23.08	26.23	11,619,656	+2.11(+8.74%)
Apr 02, 2020	22.08	27.55	21.96	24.12	12,566,907	+3.31(+15.88%)
Apr 01, 2020	20.92	21.28	19.68	20.82	6,070,725	-0.94(-4.31%)
Mar 31, 2020	20.45	22.65	20.20	21.76	7,199,239	+2.17(+11.06%)
Mar 30, 2020	18.90	19.84	18.27	19.59	5,571,685	-0.23(-1.17%)
Mar 27, 2020	20.58	20.62	19.35	19.82	4,253,857	-1.73(-8.02%)
Mar 26, 2020	20.06	22.27	19.91	21.55	6,211,276	+1.48(+7.36%)
Mar 25, 2020	20.43	21.57	18.41	20.07	6,589,699	+0.04(+0.21%)
Mar 24, 2020	18.48	20.50	18.34	20.03	7,564,324	+3.11(+18.41%)
Mar 23, 2020	15.52	17.85	14.52	16.92	8,103,119	+1.48(+9.58%)
Mar 20, 2020	16.06	17.28	14.54	15.44	9,857,230	-0.08(-0.53%)
Mar 19, 2020	13.19	16.08	12.68	15.52	9,122,916	+2.60(+20.12%)
Mar 18, 2020	15.26	15.70	12.08	12.92	9,217,334	-3.88(-23.08%)
Mar 17, 2020	19.66	19.93	16.54	16.80	7,628,237	-2.71(-13.88%)
Mar 16, 2020	18.96	22.65	16.81	19.51	6,787,058	-3.07(-13.61%)
Mar 13, 2020	23.14	23.40	21.05	22.58	8,079,752	+1.30(+6.13%)
Mar 12, 2020	19.65	22.00	18.73	21.28	9,207,670	-0.48(-2.21%)
Mar 11, 2020	23.51	23.51	20.77	21.76	9,777,786	-2.74(-11.19%)
Mar 10, 2020	24.91	26.47	21.58	24.50	13,544,133	+2.18(+9.75%)
Mar 09, 2020	24.13	24.50	19.41	22.32	23,395,388	-18.00(-44.65%)
Mar 06, 2020	46.13	46.45	39.45	40.33	8,285,304	-8.01(-16.58%)
Mar 05, 2020	49.95	50.04	47.48	48.34	2,961,470	-2.38(-4.68%)
Mar 04, 2020	51.89	51.99	49.62	50.72	2,952,854	-0.57(-1.12%)
Mar 03, 2020	51.57	53.35	50.71	51.29	3,734,371	-0.32(-0.61%)
Mar 02, 2020	52.11	52.14	49.50	51.60	3,954,283	+0.43(+0.84%)
Feb 28, 2020	47.16	51.28	47.05	51.18	5,769,644	+2.08(+4.24%)
Feb 27, 2020	49.88	51.61	47.57	49.10	5,216,686	-3.02(-5.80%)
Feb 26, 2020	55.48	55.89	52.08	52.12	4,078,541	-3.32(-5.99%)
Feb 25, 2020	58.90	59.14	54.80	55.44	4,119,151	-3.24(-5.51%)
Feb 24, 2020	60.42	60.51	58.07	58.67	3,055,155	-4.39(-6.96%)
Feb 21, 2020	63.81	63.81	62.34	63.06	2,441,534	-1.72(-2.65%)
Feb 20, 2020	66.36	67.35	64.59	64.78	2,941,628	-0.67(-1.02%)
Feb 19, 2020	63.86	66.01	63.72	65.45	5,278,367	+3.90(+6.34%)
Feb 18, 2020	61.50	62.38	60.98	61.54	2,766,440	-0.34(-0.55%)
Feb 14, 2020	61.91	62.12	61.02	61.88	2,525,007	+0.35(+0.58%)
Feb 13, 2020	61.28	61.85	60.83	61.53	3,060,927	+0.16(+0.26%)
Feb 12, 2020	60.15	61.97	60.15	61.37	2,422,098	+1.52(+2.54%)
Feb 11, 2020	60.36	60.64	59.50	59.85	2,298,768	+0.42(+0.71%)
Feb 10, 2020	60.49	60.90	59.20	59.43	4,812,165	-1.85(-3.02%)
Feb 07, 2020	62.16	62.47	60.93	61.28	1,877,218	-1.64(-2.61%)
Feb 06, 2020	64.11	64.25	62.50	62.92	1,586,566	-0.97(-1.51%)
Feb 05, 2020	61.87	64.67	61.64	63.89	3,629,254	+3.45(+5.71%)
Feb 04, 2020	61.54	62.04	60.25	60.44	2,724,949	+0.12(+0.19%)
Feb 03, 2020	61.25	61.50	59.84	60.32	3,111,757	-1.09(-1.77%)
Jan 31, 2020	62.32	62.58	60.71	61.41	2,953,393	-1.73(-2.73%)
Jan 30, 2020	62.95	63.67	61.39	63.14	4,769,198	-0.89(-1.39%)
Jan 29, 2020	65.99	66.45	63.99	64.03	1,671,155	-1.28(-1.96%)
Jan 28, 2020	66.24	66.37	64.97	65.31	3,410,511	-0.21(-0.32%)
Jan 27, 2020	67.02	67.27	65.35	65.51	2,833,193	-2.86(-4.19%)
Jan 24, 2020	69.34	69.34	67.58	68.38	1,948,575	-1.54(-2.20%)
Jan 23, 2020	70.01	71.14	68.52	69.91	2,493,631	-0.65(-0.92%)
Jan 22, 2020	72.53	72.69	70.39	70.57	2,558,884	-2.34(-3.20%)
Jan 21, 2020	73.81	74.02	72.23	72.90	2,684,476	-1.01(-1.36%)
Jan 17, 2020	75.02	75.65	73.72	73.91	2,338,557	-0.99(-1.32%)
Jan 16, 2020	75.70	76.55	74.63	74.90	1,922,522	-0.47(-0.62%)
Jan 15, 2020	74.92	75.71	73.93	75.37	1,864,096	+0.04(+0.05%)
Jan 14, 2020	74.76	75.74	74.21	75.33	2,481,779	+0.64(+0.86%)
Jan 13, 2020	75.93	76.03	74.55	74.68	2,970,294	-1.47(-1.93%)
Jan 10, 2020	77.33	77.33	75.86	76.15	2,040,770	-1.56(-2.01%)
Jan 09, 2020	77.00	78.12	75.96	77.71	1,767,484	+0.68(+0.88%)
Jan 08, 2020	79.64	80.00	76.44	77.04	2,412,226	-2.55(-3.20%)
Jan 07, 2020	78.13	79.69	78.13	79.59	2,661,579	+1.25(+1.60%)
Jan 06, 2020	78.96	79.17	77.56	78.33	2,445,709	+0.40(+0.52%)
Jan 03, 2020	78.42	79.03	77.12	77.93	2,627,378	+1.45(+1.90%)
Jan 02, 2020	77.05	77.31	75.52	76.48	2,207,404	-0.17(-0.23%)
Dec 31, 2019	74.92	76.86	74.79	76.65	1,334,466	+1.48(+1.97%)
Dec 30, 2019	75.42	76.05	74.99	75.17	2,168,951	+0.25(+0.33%)
Dec 27, 2019	75.69	76.02	74.78	74.92	1,626,437	-0.45(-0.59%)
Dec 26, 2019	74.68	75.99	74.64	75.37	1,777,177	+0.93(+1.25%)
Dec 24, 2019	73.68	75.05	73.49	74.44	902,809	+0.95(+1.29%)
Dec 23, 2019	72.96	73.82	72.80	73.49	2,399,086	+0.83(+1.15%)
Dec 20, 2019	72.78	73.62	71.95	72.65	5,210,416	+0.45(+0.62%)
Dec 19, 2019	72.02	72.57	71.00	72.21	2,554,376	+0.33(+0.46%)
Dec 18, 2019	71.51	72.81	71.49	71.88	1,932,196	+0.39(+0.54%)
Dec 17, 2019	72.49	72.98	71.26	71.49	2,306,851	-1.15(-1.58%)
Dec 16, 2019	70.69	72.64	70.69	72.64	3,368,197	+2.40(+3.42%)
Dec 13, 2019	71.56	72.43	70.20	70.24	1,541,027	-0.97(-1.37%)
Dec 12, 2019	69.26	71.70	69.20	71.21	2,011,733	+2.01(+2.91%)
Dec 11, 2019	69.06	69.61	68.53	69.20	3,869,318	+0.31(+0.44%)
Dec 10, 2019	69.22	69.85	68.72	68.89	2,071,714	-0.26(-0.38%)
Dec 09, 2019	68.19	69.61	67.68	69.15	2,158,375	+0.45(+0.66%)
Dec 06, 2019	66.34	68.94	66.31	68.70	2,461,645	+2.72(+4.12%)
Dec 05, 2019	66.71	67.27	65.46	65.98	2,487,674	-0.51(-0.77%)
Dec 04, 2019	63.81	66.93	63.69	66.50	3,148,605	+3.01(+4.75%)
Dec 03, 2019	63.45	63.92	62.91	63.48	2,328,541	-0.80(-1.25%)
Dec 02, 2019	64.04	64.79	63.35	64.28	2,109,427	+0.45(+0.70%)
Nov 29, 2019	63.96	64.70	63.32	63.84	1,146,199	-0.97(-1.50%)
Nov 27, 2019	64.06	65.22	63.44	64.81	2,279,557	+1.17(+1.84%)
Nov 26, 2019	63.82	64.05	62.79	63.64	2,642,063	-0.02(-0.04%)
Nov 25, 2019	61.94	63.75	61.26	63.66	3,124,973	+1.49(+2.39%)
Nov 22, 2019	62.37	63.22	61.86	62.18	2,562,321	-0.20(-0.32%)
Nov 21, 2019	62.36	62.83	61.21	62.38	3,672,655	+0.23(+0.37%)
Nov 20, 2019	61.29	62.88	60.40	62.15	1,930,802	+0.91(+1.48%)
Nov 19, 2019	62.01	62.26	60.97	61.24	1,991,915	-1.27(-2.03%)
Nov 18, 2019	63.30	63.32	62.15	62.51	2,083,626	-1.12(-1.76%)
Nov 15, 2019	63.19	64.28	62.79	63.63	2,669,902	+0.66(+1.05%)
Nov 14, 2019	63.44	64.39	62.63	62.97	1,925,433	-0.44(-0.69%)
Nov 13, 2019	63.66	64.67	62.76	63.41	2,626,291	-0.82(-1.28%)
Nov 12, 2019	64.07	65.50	63.49	64.23	3,613,647	+1.01(+1.60%)
Nov 11, 2019	61.11	63.53	60.69	63.22	3,914,875	+1.11(+1.79%)
Nov 08, 2019	61.63	63.02	61.14	62.11	2,890,041	-0.11(-0.17%)
Nov 07, 2019	64.02	65.20	61.39	62.22	6,809,708	-1.35(-2.12%)
Nov 06, 2019	65.90	66.45	62.99	63.57	16,485,903	-10.73(-14.44%)
Nov 05, 2019	74.93	76.40	74.17	74.30	3,496,316	-0.11(-0.14%)
Nov 04, 2019	72.62	74.82	72.47	74.40	2,625,805	+2.94(+4.11%)
Nov 01, 2019	71.26	71.97	70.65	71.46	1,820,712	+0.85(+1.20%)
Oct 31, 2019	69.17	70.63	68.21	70.62	1,717,419	+1.14(+1.64%)
Oct 30, 2019	71.74	72.66	69.24	69.48	2,177,764	-2.91(-4.03%)
Oct 29, 2019	70.65	72.74	70.34	72.39	2,108,157	+1.09(+1.52%)
Oct 28, 2019	72.44	73.14	70.82	71.31	1,482,110	-0.71(-0.98%)
Oct 25, 2019	71.51	72.67	70.97	72.02	1,177,901	+0.45(+0.63%)
Oct 24, 2019	72.43	72.79	70.85	71.56	1,237,429	-0.21(-0.29%)
Oct 23, 2019	70.38	72.35	69.28	71.77	1,635,590	+1.21(+1.72%)
Oct 22, 2019	68.60	71.69	68.20	70.56	1,485,576	+2.43(+3.57%)
Oct 21, 2019	67.73	68.38	67.27	68.13	1,564,404	+0.63(+0.94%)
Oct 18, 2019	69.38	69.88	67.47	67.50	1,669,877	-1.70(-2.46%)
Oct 17, 2019	69.02	70.08	68.47	69.20	2,312,548	+0.50(+0.73%)
Oct 16, 2019	69.20	70.38	68.62	68.70	1,846,004	-1.16(-1.66%)
Oct 15, 2019	68.36	70.76	68.06	69.86	2,574,923	+0.72(+1.05%)
Oct 14, 2019	67.67	69.74	66.64	69.13	1,515,261	+0.26(+0.38%)
Oct 11, 2019	68.75	69.72	68.31	68.87	1,703,760	+0.91(+1.33%)
Oct 10, 2019	67.22	68.19	66.81	67.96	1,629,840	+0.82(+1.21%)
Oct 09, 2019	67.39	67.84	66.49	67.15	1,933,147	+0.60(+0.90%)
Oct 08, 2019	67.92	68.24	66.50	66.55	2,309,749	-2.10(-3.06%)
Oct 07, 2019	70.29	70.53	68.64	68.65	2,160,779	-1.69(-2.40%)
Oct 04, 2019	70.99	71.39	69.15	70.34	1,620,934	-0.39(-0.55%)
Oct 03, 2019	67.78	71.30	67.78	70.72	2,613,903	+2.28(+3.33%)
Oct 02, 2019	69.70	70.14	67.88	68.44	2,468,941	-1.55(-2.21%)
Oct 01, 2019	73.24	73.69	69.99	69.99	3,742,495	-4.04(-5.46%)
Sep 30, 2019	73.53	74.44	72.95	74.03	1,385,931	-0.07(-0.09%)
Sep 27, 2019	73.28	74.85	73.20	74.10	2,046,237	-0.11(-0.14%)
Sep 26, 2019	76.37	76.58	73.36	74.21	3,006,877	-2.57(-3.35%)
Sep 25, 2019	77.01	77.32	74.99	76.78	2,674,784	-1.03(-1.32%)
Sep 24, 2019	80.28	80.93	77.06	77.80	2,769,865	-3.13(-3.87%)
Sep 23, 2019	79.58	81.63	79.41	80.93	2,208,533	+1.21(+1.52%)
Sep 20, 2019	80.16	80.85	78.88	79.72	4,457,783	-0.42(-0.52%)
Sep 19, 2019	82.00	82.21	79.82	80.14	1,683,226	-0.76(-0.94%)
Sep 18, 2019	81.81	81.93	80.03	80.90	1,882,948	-1.81(-2.19%)
Sep 17, 2019	86.25	86.71	82.65	82.71	2,975,533	-3.78(-4.37%)
Sep 16, 2019	85.64	87.24	83.83	86.49	4,839,562	+6.84(+8.59%)
Sep 13, 2019	79.55	80.35	78.66	79.65	1,444,595	+0.46(+0.58%)
Sep 12, 2019	79.45	80.24	78.69	79.19	1,913,214	-2.10(-2.58%)
Sep 11, 2019	82.34	83.47	80.52	81.29	1,596,014	-0.61(-0.74%)
Sep 10, 2019	80.16	83.58	79.88	81.90	3,308,926	+2.40(+3.02%)
Sep 09, 2019	79.60	80.37	78.42	79.49	3,135,674	+0.77(+0.98%)
Sep 06, 2019	78.87	79.87	78.30	78.72	1,972,034	-1.69(-2.10%)
Sep 05, 2019	81.03	82.26	80.33	80.41	1,896,733	-0.14(-0.17%)
Sep 04, 2019	81.45	82.00	80.48	80.55	1,411,362	+0.68(+0.85%)