Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	58.44	58.55	57.15	57.65	3,556,990	-1.02(-1.74%)
Jan 30, 2020	58.39	58.72	57.57	58.67	2,586,231	-0.42(-0.72%)
Jan 29, 2020	59.02	59.52	58.78	59.09	3,637,084	+0.30(+0.51%)
Jan 28, 2020	58.19	59.05	57.82	58.79	2,856,913	+0.78(+1.34%)
Jan 27, 2020	58.07	58.30	57.56	58.01	3,524,177	-0.61(-1.04%)
Jan 24, 2020	58.96	59.31	58.21	58.62	2,801,531	-0.12(-0.21%)
Jan 23, 2020	58.25	58.77	58.09	58.74	3,245,584	+0.34(+0.58%)
Jan 22, 2020	58.79	59.09	58.07	58.41	3,763,467	-0.09(-0.16%)
Jan 21, 2020	58.60	58.91	58.17	58.50	4,071,285	-0.45(-0.76%)
Jan 17, 2020	58.75	59.10	58.53	58.95	4,308,083	+0.30(+0.51%)
Jan 16, 2020	58.25	58.75	58.10	58.65	3,246,166	+0.56(+0.97%)
Jan 15, 2020	57.68	58.23	57.68	58.09	2,782,662	+0.45(+0.78%)
Jan 14, 2020	57.37	57.96	57.26	57.64	3,265,492	+0.20(+0.34%)
Jan 13, 2020	56.81	57.54	56.55	57.44	2,967,763	+0.49(+0.86%)
Jan 10, 2020	57.65	57.65	56.77	56.95	2,702,720	-0.44(-0.77%)
Jan 09, 2020	57.76	58.22	57.05	57.39	4,311,270	+0.36(+0.63%)
Jan 08, 2020	56.73	57.16	56.56	57.04	3,100,728	+0.39(+0.68%)
Jan 07, 2020	56.98	57.00	56.33	56.65	3,144,201	-0.39(-0.69%)
Jan 06, 2020	57.33	57.57	56.68	57.04	3,212,469	-0.58(-1.01%)
Jan 03, 2020	57.36	57.80	57.19	57.63	2,699,845	-0.53(-0.90%)
Jan 02, 2020	58.50	58.66	57.93	58.15	2,379,273	-0.09(-0.16%)
Dec 31, 2019	57.80	58.29	57.73	58.25	2,167,670	+0.35(+0.60%)
Dec 30, 2019	58.37	58.44	57.66	57.90	1,711,732	-0.48(-0.82%)
Dec 27, 2019	58.69	59.02	58.24	58.38	1,605,362	+0.04(+0.06%)
Dec 26, 2019	58.58	58.70	58.14	58.34	1,820,178	-0.26(-0.45%)
Dec 24, 2019	58.83	58.85	58.37	58.60	662,823	-0.22(-0.37%)
Dec 23, 2019	59.31	59.49	58.78	58.82	2,151,174	-0.55(-0.93%)
Dec 20, 2019	58.90	59.42	58.24	59.37	5,144,677	+0.48(+0.81%)
Dec 19, 2019	58.51	59.24	58.38	58.90	4,183,252	+0.37(+0.63%)
Dec 18, 2019	57.94	58.68	57.76	58.53	4,696,006	+0.53(+0.91%)
Dec 17, 2019	58.09	58.31	57.77	58.00	2,581,245	+0.09(+0.16%)
Dec 16, 2019	58.34	58.72	57.71	57.91	2,909,317	+0.02(+0.03%)
Dec 13, 2019	57.92	58.32	57.36	57.89	2,302,045	-0.12(-0.21%)
Dec 12, 2019	56.85	58.16	56.75	58.01	2,492,047	+1.02(+1.80%)
Dec 11, 2019	57.40	57.49	56.78	56.99	2,632,774	-0.39(-0.69%)
Dec 10, 2019	58.03	58.13	57.31	57.38	2,432,923	-0.73(-1.26%)
Dec 09, 2019	58.76	58.90	57.98	58.12	3,080,570	-0.73(-1.24%)
Dec 06, 2019	58.66	59.02	58.47	58.85	2,721,141	+0.42(+0.72%)
Dec 05, 2019	58.76	58.78	58.28	58.43	3,074,310	-0.18(-0.30%)
Dec 04, 2019	59.10	59.19	58.57	58.60	2,167,684	-0.33(-0.56%)
Dec 03, 2019	59.25	59.30	58.52	58.93	2,705,824	-0.74(-1.24%)
Dec 02, 2019	60.19	60.26	59.56	59.67	2,541,850	-0.54(-0.89%)
Nov 29, 2019	60.03	60.45	60.01	60.21	1,444,049	-0.04(-0.06%)
Nov 27, 2019	60.06	60.28	59.58	60.25	1,579,062	+0.39(+0.66%)
Nov 26, 2019	59.46	59.96	59.26	59.85	3,548,022	+0.35(+0.58%)
Nov 25, 2019	59.48	59.72	59.37	59.51	2,402,644	+0.16(+0.27%)
Nov 22, 2019	58.22	59.38	58.18	59.35	3,246,927	-0.20(-0.33%)
Nov 21, 2019	59.60	59.71	59.25	59.54	2,444,864	-0.10(-0.17%)
Nov 20, 2019	59.75	59.92	59.24	59.65	2,954,175	-0.38(-0.64%)
Nov 19, 2019	59.99	60.07	59.62	60.03	2,245,393	+0.27(+0.46%)
Nov 18, 2019	59.14	59.79	59.14	59.76	2,995,023	+0.42(+0.71%)
Nov 15, 2019	59.36	59.36	58.68	59.34	2,727,619	+0.25(+0.43%)
Nov 14, 2019	58.32	59.11	58.06	59.08	2,778,177	+0.56(+0.96%)
Nov 13, 2019	58.59	58.93	58.40	58.52	1,927,057	-0.35(-0.59%)
Nov 12, 2019	58.79	58.94	58.51	58.87	2,911,843	+0.22(+0.38%)
Nov 11, 2019	58.68	58.89	58.49	58.64	1,638,879	-0.21(-0.35%)
Nov 08, 2019	58.88	58.96	58.40	58.85	1,984,616	-0.16(-0.27%)
Nov 07, 2019	58.74	59.51	58.58	59.01	2,845,160	+0.72(+1.24%)
Nov 06, 2019	58.04	58.45	57.94	58.29	2,401,424	+0.32(+0.55%)
Nov 05, 2019	58.20	58.23	57.45	57.97	2,499,988	-0.14(-0.24%)
Nov 04, 2019	57.55	58.18	57.44	58.11	3,964,440	+0.79(+1.37%)
Nov 01, 2019	57.47	57.74	56.99	57.32	3,740,969	+0.27(+0.48%)
Oct 31, 2019	56.17	58.23	56.07	57.05	6,137,766	+0.98(+1.75%)
Oct 30, 2019	56.92	56.99	55.94	56.07	3,646,369	-0.52(-0.93%)
Oct 29, 2019	56.84	57.21	56.52	56.59	3,695,121	-0.21(-0.36%)
Oct 28, 2019	56.58	57.01	56.36	56.80	2,914,585	+0.20(+0.35%)
Oct 25, 2019	56.65	57.01	56.42	56.60	3,197,069	-0.05(-0.08%)
Oct 24, 2019	56.98	57.11	56.34	56.65	2,059,545	+0.15(+0.27%)
Oct 23, 2019	56.14	56.52	55.79	56.50	3,008,229	+0.42(+0.75%)
Oct 22, 2019	57.04	57.32	55.89	56.08	2,877,266	-0.82(-1.45%)
Oct 21, 2019	57.41	57.66	56.45	56.90	3,536,113	+0.13(+0.23%)
Oct 18, 2019	57.51	57.51	56.73	56.77	3,478,846	-0.69(-1.21%)
Oct 17, 2019	57.60	57.83	57.08	57.46	2,880,276	-0.01(-0.02%)
Oct 16, 2019	57.48	58.03	57.31	57.47	2,850,166	+0.05(+0.09%)
Oct 15, 2019	56.55	57.74	56.52	57.42	2,402,420	+0.89(+1.58%)
Oct 14, 2019	56.73	56.83	56.19	56.53	1,899,870	-0.22(-0.38%)
Oct 11, 2019	56.59	57.51	56.46	56.74	2,765,217	+0.76(+1.35%)
Oct 10, 2019	55.28	56.46	55.21	55.98	2,557,606	+0.34(+0.61%)
Oct 09, 2019	55.93	55.94	55.37	55.65	2,091,105	+0.51(+0.92%)
Oct 08, 2019	55.90	56.06	55.13	55.14	4,465,034	-1.29(-2.29%)
Oct 07, 2019	56.43	56.73	56.25	56.43	2,275,013	-0.22(-0.38%)
Oct 04, 2019	56.52	56.97	56.42	56.65	2,537,488	+0.31(+0.55%)
Oct 03, 2019	56.16	56.47	55.83	56.34	2,813,415	+0.22(+0.40%)
Oct 02, 2019	56.20	56.74	55.69	56.12	4,032,097	-0.64(-1.12%)
Oct 01, 2019	56.55	57.85	56.55	56.75	3,458,110	+0.34(+0.60%)
Sep 30, 2019	55.20	56.56	55.11	56.42	4,725,995	+1.41(+2.57%)
Sep 27, 2019	56.19	56.28	54.91	55.00	3,119,842	-0.85(-1.52%)
Sep 26, 2019	56.17	56.35	55.26	55.85	2,717,456	-0.50(-0.89%)
Sep 25, 2019	56.14	56.62	55.63	56.35	4,151,620	+0.25(+0.45%)
Sep 24, 2019	57.14	57.57	55.69	56.10	5,340,184	-0.85(-1.49%)
Sep 23, 2019	57.76	57.78	56.92	56.94	4,271,228	-0.91(-1.58%)
Sep 20, 2019	59.08	59.29	57.54	57.86	8,736,370	-1.56(-2.63%)
Sep 19, 2019	59.28	59.99	59.06	59.42	3,019,513	-0.04(-0.06%)
Sep 18, 2019	59.64	59.76	58.70	59.46	3,084,132	-0.46(-0.77%)
Sep 17, 2019	59.97	59.97	59.18	59.92	2,293,030	+0.01(+0.02%)
Sep 16, 2019	59.92	60.42	59.80	59.91	2,908,054	-0.32(-0.53%)
Sep 13, 2019	60.87	61.04	60.09	60.23	3,280,705	-0.48(-0.79%)
Sep 12, 2019	61.42	61.43	60.25	60.70	2,756,377	-0.49(-0.80%)
Sep 11, 2019	60.78	61.27	60.30	61.19	3,403,679	+0.58(+0.96%)
Sep 10, 2019	59.86	60.64	59.23	60.61	2,530,001	+0.52(+0.87%)
Sep 09, 2019	60.41	60.52	59.79	60.09	2,169,388	-0.25(-0.42%)
Sep 06, 2019	60.17	60.85	60.00	60.34	3,127,319	+0.18(+0.30%)
Sep 05, 2019	59.13	60.21	59.13	60.16	3,383,806	+1.73(+2.96%)
Sep 04, 2019	58.21	58.56	58.08	58.43	2,383,712	+0.87(+1.51%)
Sep 03, 2019	57.06	57.69	56.96	57.56	3,383,914	+0.08(+0.15%)
Aug 30, 2019	57.89	57.89	57.19	57.47	2,708,285	+0.01(+0.02%)
Aug 29, 2019	56.95	57.54	56.87	57.46	2,849,733	+1.07(+1.89%)
Aug 28, 2019	55.98	56.46	55.42	56.40	3,394,906	+0.51(+0.90%)
Aug 27, 2019	56.37	56.42	55.65	55.89	2,818,678	-0.16(-0.28%)
Aug 26, 2019	56.74	56.76	55.79	56.05	2,876,659	-0.12(-0.22%)
Aug 23, 2019	57.16	57.98	55.98	56.17	3,146,866	-1.12(-1.96%)
Aug 22, 2019	58.07	58.30	57.20	57.30	3,511,548	-0.69(-1.19%)
Aug 21, 2019	58.14	58.24	57.73	57.99	2,519,356	+0.52(+0.91%)
Aug 20, 2019	57.64	57.93	57.26	57.46	2,118,510	-0.26(-0.45%)
Aug 19, 2019	57.80	58.34	57.45	57.73	2,770,526	+0.60(+1.05%)
Aug 16, 2019	57.10	57.35	56.70	57.13	2,441,380	+0.60(+1.06%)
Aug 15, 2019	56.69	57.04	56.08	56.53	3,703,378	-0.07(-0.12%)
Aug 14, 2019	56.81	56.91	55.93	56.60	4,449,919	-1.02(-1.77%)
Aug 13, 2019	57.08	57.87	56.67	57.61	4,368,436	+0.53(+0.93%)
Aug 12, 2019	58.12	58.12	56.99	57.08	2,913,910	-1.20(-2.07%)
Aug 09, 2019	59.20	59.23	57.76	58.29	3,901,580	-1.40(-2.35%)
Aug 08, 2019	58.54	59.70	58.06	59.68	3,149,410	+1.63(+2.81%)
Aug 07, 2019	57.56	58.28	57.06	58.05	3,287,738	-0.35(-0.59%)
Aug 06, 2019	58.03	58.56	57.35	58.40	3,981,495	+0.50(+0.87%)
Aug 05, 2019	58.51	59.01	57.67	57.89	4,612,307	-1.35(-2.28%)
Aug 02, 2019	60.97	61.10	58.61	59.25	6,217,366	-2.72(-4.40%)
Aug 01, 2019	62.48	63.34	60.68	61.97	6,626,162	+1.19(+1.95%)
Jul 31, 2019	61.08	61.66	59.95	60.79	5,981,863	-0.18(-0.29%)
Jul 30, 2019	61.27	61.27	60.74	60.96	2,975,366	-0.66(-1.08%)
Jul 29, 2019	61.92	62.03	61.06	61.63	2,539,399	-0.34(-0.54%)
Jul 26, 2019	61.36	62.06	61.36	61.96	1,833,446	+0.58(+0.94%)
Jul 25, 2019	61.41	61.60	60.94	61.38	2,612,299	+0.02(+0.03%)
Jul 24, 2019	61.16	61.44	60.50	61.36	4,482,674	-0.10(-0.17%)
Jul 23, 2019	60.74	61.47	60.55	61.47	3,708,052	+0.30(+0.49%)
Jul 22, 2019	60.94	61.50	60.83	61.17	3,524,306	+0.38(+0.63%)
Jul 19, 2019	61.64	61.84	60.68	60.79	4,388,098	-0.74(-1.20%)
Jul 18, 2019	60.45	61.61	60.01	61.52	2,657,771	+0.64(+1.06%)
Jul 17, 2019	61.78	61.82	60.77	60.88	3,021,990	-0.66(-1.08%)
Jul 16, 2019	61.40	61.88	60.98	61.54	2,424,068	+0.12(+0.20%)
Jul 15, 2019	61.50	61.67	61.12	61.42	3,397,612	-0.04(-0.06%)
Jul 12, 2019	61.19	61.50	60.83	61.46	2,986,946	+0.53(+0.87%)
Jul 11, 2019	60.05	61.05	59.81	60.93	3,433,738	+1.15(+1.92%)
Jul 10, 2019	60.26	60.62	59.41	59.78	3,774,081	-0.30(-0.50%)
Jul 09, 2019	59.57	60.15	59.37	60.08	3,711,614	+0.17(+0.28%)
Jul 08, 2019	60.10	60.52	59.63	59.91	3,321,574	-0.48(-0.79%)
Jul 05, 2019	59.48	60.53	59.43	60.38	3,274,999	+0.49(+0.83%)
Jul 03, 2019	60.11	60.14	59.53	59.89	2,941,402	-0.17(-0.28%)
Jul 02, 2019	60.10	60.24	59.35	60.06	3,098,005	+0.14(+0.24%)
Jul 01, 2019	60.16	60.84	59.58	59.91	3,226,543	+0.76(+1.29%)
Jun 28, 2019	59.13	59.53	58.95	59.15	11,689,737	+0.31(+0.52%)
Jun 27, 2019	59.04	59.21	58.73	58.85	3,148,582	+0.00(+0.00%)
Jun 26, 2019	59.35	59.93	58.84	58.85	2,509,188	-0.09(-0.16%)
Jun 25, 2019	59.77	59.86	58.84	58.94	4,291,811	-0.83(-1.39%)
Jun 24, 2019	59.81	60.17	59.51	59.77	6,016,980	-0.38(-0.64%)
Jun 21, 2019	59.83	60.39	59.59	60.15	9,402,456	+0.27(+0.45%)
Jun 20, 2019	59.07	59.99	58.62	59.88	9,341,641	+1.46(+2.49%)
Jun 19, 2019	59.41	59.72	57.76	58.43	7,693,328	-1.04(-1.74%)
Jun 18, 2019	59.04	59.72	58.90	59.46	5,233,535	+1.08(+1.85%)
Jun 17, 2019	57.86	58.78	57.52	58.38	4,213,629	+0.86(+1.49%)
Jun 14, 2019	57.86	58.06	56.94	57.52	5,842,511	-0.65(-1.12%)
Jun 13, 2019	58.30	58.38	57.73	58.17	6,528,953	+0.18(+0.31%)
Jun 12, 2019	58.87	59.15	57.96	58.00	3,622,337	-1.14(-1.93%)
Jun 11, 2019	59.41	59.66	58.81	59.13	3,261,201	+0.32(+0.54%)
Jun 10, 2019	58.65	59.19	58.48	58.82	4,033,334	+0.23(+0.40%)
Jun 07, 2019	58.08	58.77	58.00	58.58	2,477,601	+0.82(+1.42%)
Jun 06, 2019	57.80	58.00	57.61	57.76	5,602,532	-0.26(-0.45%)
Jun 05, 2019	57.60	58.08	57.18	58.02	6,896,357	+1.01(+1.77%)
Jun 04, 2019	56.95	57.43	54.94	57.02	8,372,369	+0.50(+0.89%)
Jun 03, 2019	57.64	57.95	56.11	56.51	7,831,972	-1.28(-2.21%)
May 31, 2019	57.60	58.16	57.60	57.79	6,106,667	-0.40(-0.69%)
May 30, 2019	57.80	58.70	57.62	58.19	5,422,153	+0.45(+0.78%)
May 29, 2019	57.70	58.01	57.43	57.74	4,865,770	-0.18(-0.31%)
May 28, 2019	57.99	58.47	57.74	57.92	7,427,459	+0.19(+0.32%)
May 24, 2019	57.39	58.03	57.13	57.73	6,896,027	+0.74(+1.29%)
May 23, 2019	56.89	57.58	56.77	57.00	9,731,302	-0.39(-0.68%)
May 22, 2019	56.56	58.03	56.56	57.39	10,019,887	+0.47(+0.82%)
May 21, 2019	56.16	57.06	56.01	56.92	10,532,682	+1.13(+2.02%)
May 20, 2019	54.71	55.91	54.60	55.79	11,718,531	+0.51(+0.93%)
May 17, 2019	53.95	55.34	53.77	55.28	8,815,767	+0.74(+1.36%)
May 16, 2019	54.37	54.86	54.16	54.54	7,479,731	+0.04(+0.07%)
May 15, 2019	53.52	54.65	53.41	54.50	8,399,669	+0.79(+1.47%)
May 14, 2019	53.12	54.22	52.98	53.71	8,544,235	+0.81(+1.53%)
May 13, 2019	53.96	54.10	52.76	52.90	13,188,236	-2.09(-3.81%)
May 10, 2019	54.46	55.17	54.20	54.99	12,998,877	+0.03(+0.05%)
May 09, 2019	54.19	55.13	53.95	54.97	9,857,746	+0.11(+0.20%)
May 08, 2019	54.39	54.98	54.01	54.85	9,000,436	+0.44(+0.80%)
May 07, 2019	54.87	54.97	53.45	54.42	11,325,385	-1.01(-1.83%)
May 06, 2019	54.46	55.98	53.96	55.43	10,947,495	+0.33(+0.59%)
May 03, 2019	55.89	57.20	53.66	55.11	43,600,904	-6.85(-11.05%)
May 02, 2019	67.14	67.87	60.45	61.95	13,409,456	-5.18(-7.72%)
May 01, 2019	68.22	68.25	67.10	67.13	3,388,950	-0.73(-1.07%)
Apr 30, 2019	67.36	67.94	67.23	67.86	3,287,140	+0.52(+0.77%)
Apr 29, 2019	66.17	67.76	66.17	67.34	3,710,469	-0.90(-1.32%)
Apr 26, 2019	67.96	68.29	67.56	68.24	2,382,883	+0.41(+0.60%)
Apr 25, 2019	67.63	68.00	67.24	67.83	2,644,723	+0.24(+0.36%)
Apr 24, 2019	67.88	68.36	67.05	67.59	3,274,874	-0.17(-0.25%)
Apr 23, 2019	66.75	67.94	66.54	67.75	6,755,447	+1.27(+1.92%)
Apr 22, 2019	65.99	66.54	65.45	66.48	2,200,153	+0.13(+0.20%)
Apr 18, 2019	67.21	67.21	65.62	66.35	5,880,869	-0.75(-1.12%)
Apr 17, 2019	67.12	67.36	66.73	67.10	3,208,291	+0.23(+0.35%)
Apr 16, 2019	67.89	68.06	66.57	66.87	4,730,390	-2.25(-3.26%)
Apr 15, 2019	69.23	69.36	68.60	69.12	1,817,562	+0.03(+0.04%)
Apr 12, 2019	69.20	69.29	68.41	69.09	2,687,706	+0.09(+0.13%)
Apr 11, 2019	69.45	69.55	68.89	69.00	2,170,396	-0.38(-0.55%)
Apr 10, 2019	69.24	69.53	69.11	69.38	1,671,145	+0.21(+0.31%)
Apr 09, 2019	68.75	69.31	68.56	69.17	2,189,175	-0.04(-0.05%)
Apr 08, 2019	69.07	69.24	68.41	69.20	2,611,673	+0.20(+0.28%)
Apr 05, 2019	68.68	69.21	68.01	69.01	2,766,304	+0.38(+0.56%)
Apr 04, 2019	69.10	69.20	68.19	68.63	2,388,854	-0.36(-0.53%)
Apr 03, 2019	68.73	69.61	68.66	68.99	3,747,195	+0.57(+0.83%)
Apr 02, 2019	68.69	68.99	68.27	68.42	3,300,145	-0.26(-0.38%)
Apr 01, 2019	67.89	68.81	67.57	68.68	3,898,123	+1.30(+1.93%)
Mar 29, 2019	66.98	67.75	66.94	67.38	4,811,786	+0.81(+1.22%)
Mar 28, 2019	66.86	66.86	66.07	66.57	2,683,536	+0.51(+0.77%)
Mar 27, 2019	66.15	66.47	65.40	66.06	2,193,806	-0.06(-0.08%)
Mar 26, 2019	66.25	66.71	65.73	66.12	2,468,097	+0.32(+0.48%)
Mar 25, 2019	65.79	65.93	65.11	65.80	2,132,902	-0.13(-0.20%)
Mar 22, 2019	66.93	67.02	65.70	65.93	2,915,758	-1.22(-1.81%)
Mar 21, 2019	66.49	67.56	66.41	67.15	4,453,204	+0.46(+0.68%)
Mar 20, 2019	67.12	67.36	66.33	66.69	2,323,831	-0.29(-0.43%)
Mar 19, 2019	67.25	67.37	66.78	66.98	2,728,111	+0.13(+0.19%)
Mar 18, 2019	67.06	67.26	66.24	66.85	2,555,659	-0.23(-0.35%)
Mar 15, 2019	66.09	67.30	65.98	67.08	5,167,251	+1.12(+1.69%)
Mar 14, 2019	66.24	66.47	65.89	65.97	2,771,380	-0.26(-0.39%)
Mar 13, 2019	66.90	67.27	66.17	66.23	4,222,280	-0.53(-0.79%)
Mar 12, 2019	67.24	67.53	66.67	66.76	3,895,268	-0.53(-0.79%)
Mar 11, 2019	66.38	67.33	66.31	67.29	3,396,777	+1.12(+1.69%)
Mar 08, 2019	66.60	66.96	65.63	66.17	4,206,765	-1.10(-1.63%)
Mar 07, 2019	67.26	67.63	66.65	67.27	5,694,685	+0.81(+1.22%)
Mar 06, 2019	66.42	66.99	66.21	66.46	2,893,364	+0.07(+0.10%)
Mar 05, 2019	66.68	66.95	66.35	66.40	2,271,867	-0.34(-0.52%)
Mar 04, 2019	67.48	67.78	66.04	66.74	3,525,024	-0.34(-0.51%)
Mar 01, 2019	65.95	67.17	65.85	67.08	3,169,508	+1.07(+1.62%)
Feb 28, 2019	66.27	66.74	65.92	66.01	3,977,524	-0.31(-0.46%)
Feb 27, 2019	66.70	66.71	66.00	66.32	5,430,228	-0.68(-1.01%)
Feb 26, 2019	67.36	67.47	66.74	67.00	3,902,119	-0.20(-0.29%)
Feb 25, 2019	67.83	67.89	67.09	67.20	4,414,058	-0.12(-0.18%)
Feb 22, 2019	66.68	67.35	66.48	67.32	6,005,594	+0.97(+1.46%)
Feb 21, 2019	67.06	67.35	66.15	66.35	5,095,523	-0.85(-1.26%)
Feb 20, 2019	68.14	68.27	66.83	67.20	3,409,913	-0.68(-1.00%)
Feb 19, 2019	67.90	68.24	67.37	67.88	4,264,916	-0.35(-0.52%)
Feb 15, 2019	68.37	68.68	67.78	68.23	3,099,813	+0.41(+0.60%)
Feb 14, 2019	67.76	68.30	67.63	67.82	1,613,193	-0.43(-0.63%)
Feb 13, 2019	68.78	68.96	67.88	68.25	3,232,662	+0.12(+0.18%)
Feb 12, 2019	68.10	68.28	67.59	68.13	3,669,206	+0.45(+0.66%)
Feb 11, 2019	68.03	68.52	67.60	67.68	4,297,692	-0.18(-0.26%)
Feb 08, 2019	67.21	68.21	66.94	67.86	4,973,760	+0.16(+0.23%)
Feb 07, 2019	68.80	69.05	66.24	67.70	6,340,264	-1.40(-2.03%)
Feb 06, 2019	64.94	69.28	64.93	69.10	7,808,037	+3.05(+4.62%)
Feb 05, 2019	66.18	66.66	65.96	66.05	4,289,011	-0.07(-0.11%)
Feb 04, 2019	64.99	66.33	64.87	66.12	3,639,372	+1.07(+1.64%)