Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
DOL | 2020-02-28 | 20.00 | 20.29 | 19.14 | 19.32 | 351500 |
DOL | 2020-02-27 | 20.10 | 20.19 | 19.29 | 19.97 | 203500 |
DOL | 2020-02-26 | 21.02 | 21.19 | 20.35 | 20.57 | 79000 |
DOL | 2020-02-25 | 21.10 | 21.38 | 20.51 | 21.07 | 99000 |
DOL | 2020-02-24 | 22.00 | 22.29 | 20.81 | 21.01 | 255500 |
DOL | 2020-02-21 | 22.50 | 22.50 | 22.01 | 22.21 | 89500 |
DOL | 2020-02-20 | 21.95 | 22.89 | 21.95 | 22.38 | 236500 |
DOL | 2020-02-19 | 22.20 | 22.50 | 21.79 | 22.39 | 306000 |
DOL | 2020-02-18 | 22.29 | 22.29 | 21.52 | 21.63 | 43000 |
DOL | 2020-02-17 | 22.00 | 22.17 | 21.77 | 22.11 | 63000 |
DOL | 2020-02-14 | 23.50 | 23.98 | 21.73 | 21.93 | 685500 |
DOL | 2020-02-13 | 21.98 | 22.80 | 21.98 | 22.80 | 402000 |
DOL | 2020-02-12 | 21.47 | 21.85 | 21.14 | 21.52 | 265500 |
DOL | 2020-02-11 | 21.25 | 21.79 | 20.51 | 21.29 | 397500 |
DOL | 2020-02-10 | 22.29 | 22.60 | 21.04 | 21.20 | 328500 |
DOL | 2020-02-07 | 22.95 | 23.38 | 22.02 | 22.32 | 1175500 |
DOL | 2020-02-06 | 22.89 | 24.04 | 22.89 | 23.01 | 2298500 |
DOL | 2020-02-04 | 21.95 | 22.79 | 21.95 | 22.68 | 511500 |
DOL | 2020-02-03 | 21.51 | 22.14 | 21.26 | 21.75 | 408500 |
DOL | 2020-01-31 | 22.04 | 22.88 | 22.02 | 22.14 | 439000 |
DOL | 2020-01-30 | 22.10 | 22.45 | 22.10 | 22.19 | 220500 |
DOL | 2020-01-29 | 23.14 | 23.14 | 22.00 | 22.12 | 452500 |
DOL | 2020-01-28 | 21.89 | 23.14 | 20.96 | 22.77 | 755500 |
DOL | 2020-01-27 | 21.89 | 22.48 | 21.70 | 22.12 | 314500 |
DOL | 2020-01-24 | 21.75 | 22.00 | 21.39 | 21.64 | 138000 |
DOL | 2020-01-23 | 22.35 | 22.73 | 21.55 | 21.89 | 196500 |
DOL | 2020-01-22 | 23.20 | 23.20 | 21.75 | 22.07 | 247500 |
DOL | 2020-01-21 | 22.75 | 23.47 | 22.35 | 22.62 | 156500 |
DOL | 2020-01-20 | 23.35 | 23.35 | 22.51 | 22.72 | 216500 |
DOL | 2020-01-17 | 23.10 | 24.39 | 22.30 | 23.45 | 311500 |
DOL | 2020-01-16 | 23.79 | 23.79 | 23.05 | 23.40 | 154500 |
DOL | 2020-01-15 | 23.30 | 23.54 | 23.20 | 23.34 | 168000 |
DOL | 2020-01-14 | 23.79 | 24.38 | 23.05 | 23.61 | 546000 |
DOL | 2020-01-13 | 23.25 | 23.88 | 23.25 | 23.57 | 429000 |
DOL | 2020-01-10 | 23.60 | 24.10 | 23.56 | 23.84 | 547500 |
DOL | 2020-01-09 | 23.14 | 23.60 | 23.00 | 23.48 | 779500 |
DOL | 2020-01-08 | 23.20 | 23.50 | 22.39 | 22.47 | 575000 |
DOL | 2020-01-07 | 23.60 | 24.26 | 23.45 | 23.54 | 1047500 |
DOL | 2020-01-06 | 23.79 | 24.35 | 23.48 | 23.51 | 641500 |
DOL | 2020-01-03 | 23.89 | 25.00 | 23.40 | 24.71 | 1672500 |
DOL | 2020-01-02 | 24.04 | 24.39 | 23.04 | 23.97 | 786500 |
DOL | 2020-01-01 | 23.97 | 24.44 | 23.52 | 23.98 | 1727500 |
DOL | 2019-12-31 | 22.35 | 23.52 | 22.28 | 23.52 | 1342000 |
DOL | 2019-12-30 | 22.31 | 23.14 | 22.00 | 22.39 | 501500 |
DOL | 2019-12-27 | 22.70 | 23.45 | 22.29 | 22.70 | 1220500 |
DOL | 2019-12-26 | 21.14 | 22.62 | 21.14 | 22.53 | 714000 |
DOL | 2019-12-24 | 22.46 | 22.46 | 20.76 | 21.54 | 572500 |
DOL | 2019-12-23 | 22.79 | 22.79 | 21.81 | 21.81 | 317500 |
DOL | 2019-12-20 | 23.37 | 23.39 | 22.39 | 22.95 | 933000 |
DOL | 2019-12-19 | 24.48 | 24.60 | 22.85 | 23.04 | 2799500 |
DOL | 2019-12-18 | 22.50 | 24.03 | 22.00 | 24.03 | 894500 |
DOL | 2019-12-17 | 23.00 | 23.10 | 22.20 | 22.88 | 1044000 |
DOL | 2019-12-16 | 23.62 | 23.64 | 22.84 | 23.20 | 588500 |
DOL | 2019-12-13 | 22.51 | 23.36 | 22.50 | 23.20 | 846500 |
DOL | 2019-12-12 | 23.25 | 23.25 | 22.39 | 22.50 | 585500 |
DOL | 2019-12-11 | 23.50 | 23.50 | 22.79 | 23.04 | 482500 |
DOL | 2019-12-10 | 23.47 | 23.50 | 22.79 | 23.32 | 552500 |
DOL | 2019-12-09 | 24.00 | 24.20 | 23.02 | 23.32 | 762500 |
DOL | 2019-12-06 | 23.51 | 24.78 | 23.50 | 23.90 | 1767500 |
DOL | 2019-12-05 | 24.29 | 24.29 | 23.03 | 23.95 | 3598000 |
DOL | 2019-12-04 | 23.14 | 23.14 | 23.14 | 23.14 | 77500 |
DOL | 2019-12-03 | 21.20 | 22.04 | 21.20 | 22.04 | 1646000 |
DOL | 2019-12-02 | 20.96 | 21.27 | 20.75 | 21.00 | 1572500 |
DOL | 2019-11-29 | 20.60 | 21.37 | 20.45 | 20.82 | 2039500 |
DOL | 2019-11-28 | 20.20 | 20.95 | 20.04 | 20.45 | 2582000 |
DOL | 2019-11-27 | 19.37 | 20.21 | 19.14 | 20.20 | 3988500 |
DOL | 2019-11-26 | 18.35 | 19.30 | 18.35 | 19.21 | 2983500 |
DOL | 2019-11-25 | 18.39 | 18.79 | 18.25 | 18.68 | 913500 |
DOL | 2019-11-22 | 17.70 | 18.59 | 17.70 | 18.38 | 730500 |
DOL | 2019-11-21 | 18.20 | 18.70 | 17.75 | 17.96 | 1453500 |
DOL | 2019-11-20 | 18.25 | 18.50 | 18.00 | 18.12 | 234500 |
DOL | 2019-11-19 | 19.00 | 19.15 | 18.29 | 18.45 | 1035500 |
DOL | 2019-11-18 | 18.89 | 19.18 | 18.70 | 18.88 | 2049000 |
DOL | 2019-11-15 | 19.00 | 19.00 | 18.15 | 18.64 | 1409500 |
DOL | 2019-11-14 | 18.45 | 19.00 | 18.39 | 18.72 | 3343500 |
DOL | 2019-11-13 | 17.11 | 18.20 | 16.75 | 18.20 | 4193000 |
DOL | 2019-11-12 | 16.60 | 17.45 | 16.60 | 17.20 | 7799000 |
DOL | 2019-11-11 | 16.20 | 16.64 | 16.14 | 16.45 | 1307000 |
DOL | 2019-11-08 | 16.13 | 16.28 | 16.03 | 16.12 | 535000 |
DOL | 2019-11-07 | 16.20 | 16.26 | 15.81 | 15.96 | 1282500 |
DOL | 2019-11-06 | 16.45 | 17.07 | 16.20 | 16.30 | 3671500 |
DOL | 2019-11-05 | 15.15 | 16.07 | 15.10 | 16.07 | 2483500 |
DOL | 2019-11-04 | 14.50 | 15.18 | 14.50 | 15.07 | 1118500 |
DOL | 2019-11-01 | 14.39 | 14.89 | 14.30 | 14.48 | 603000 |
DOL | 2019-10-31 | 14.35 | 14.60 | 14.19 | 14.52 | 756000 |
DOL | 2019-10-30 | 14.30 | 14.38 | 14.10 | 14.18 | 242000 |
DOL | 2019-10-29 | 14.67 | 14.67 | 14.25 | 14.30 | 496000 |
DOL | 2019-10-28 | 14.02 | 14.67 | 13.96 | 14.53 | 1105500 |
DOL | 2019-10-25 | 14.39 | 14.39 | 13.75 | 13.88 | 1232000 |
DOL | 2019-10-24 | 14.00 | 14.39 | 13.94 | 14.27 | 608000 |
DOL | 2019-10-23 | 14.19 | 14.35 | 14.05 | 14.13 | 869000 |
DOL | 2019-10-22 | 13.50 | 14.10 | 13.50 | 14.01 | 564000 |
DOL | 2019-10-21 | 14.40 | 14.50 | 13.72 | 13.78 | 1521500 |
DOL | 2019-10-18 | 15.05 | 15.25 | 14.60 | 14.71 | 628000 |
DOL | 2019-10-17 | 15.50 | 15.64 | 14.81 | 15.01 | 1419000 |
DOL | 2019-10-16 | 16.10 | 16.60 | 15.51 | 15.56 | 3713000 |
DOL | 2019-10-15 | 16.35 | 16.64 | 16.10 | 16.51 | 583500 |
DOL | 2019-10-14 | 16.70 | 16.85 | 16.35 | 16.44 | 719000 |
DOL | 2019-10-11 | 16.29 | 16.96 | 16.01 | 16.59 | 3406000 |
DOL | 2019-10-10 | 16.39 | 16.97 | 16.12 | 16.29 | 3479500 |
DOL | 2019-10-09 | 15.48 | 16.20 | 15.28 | 16.20 | 3483000 |
DOL | 2019-10-08 | 15.75 | 15.75 | 15.14 | 15.19 | 719000 |
DOL | 2019-10-07 | 15.35 | 16.00 | 15.25 | 15.65 | 1731500 |
DOL | 2019-10-04 | 15.10 | 15.43 | 14.98 | 15.23 | 628000 |
DOL | 2019-10-03 | 15.19 | 15.75 | 15.00 | 15.30 | 2298500 |
DOL | 2019-10-02 | 15.19 | 15.38 | 14.80 | 15.18 | 1449500 |
DOL | 2019-10-01 | 14.48 | 15.01 | 14.39 | 15.01 | 3900000 |
DOL | 2019-09-30 | 13.19 | 14.01 | 13.14 | 14.01 | 1552000 |
DOL | 2019-09-27 | 13.00 | 13.25 | 12.89 | 13.01 | 447500 |
DOL | 2019-09-26 | 13.14 | 13.28 | 12.80 | 13.10 | 238000 |
DOL | 2019-09-25 | 13.14 | 13.39 | 13.00 | 13.02 | 315500 |
DOL | 2019-09-24 | 13.39 | 13.50 | 13.13 | 13.27 | 324000 |
DOL | 2019-09-23 | 13.50 | 13.80 | 13.19 | 13.22 | 728000 |
DOL | 2019-09-20 | 13.38 | 13.89 | 13.36 | 13.56 | 544500 |
DOL | 2019-09-19 | 13.05 | 13.60 | 12.94 | 13.43 | 761500 |
DOL | 2019-09-18 | 13.05 | 13.18 | 12.94 | 13.00 | 149000 |
DOL | 2019-09-17 | 13.06 | 13.44 | 12.94 | 13.06 | 504500 |
DOL | 2019-09-16 | 13.10 | 13.31 | 12.94 | 13.02 | 125000 |
DOL | 2019-09-13 | 13.14 | 13.39 | 13.00 | 13.06 | 337500 |
DOL | 2019-09-12 | 13.10 | 13.60 | 13.05 | 13.27 | 1203000 |
DOL | 2019-09-11 | 13.44 | 13.44 | 12.81 | 12.93 | 457500 |
DOL | 2019-09-06 | 13.25 | 13.35 | 13.10 | 13.22 | 121500 |
DOL | 2019-09-05 | 13.89 | 13.89 | 13.30 | 13.35 | 847000 |
DOL | 2019-09-04 | 13.07 | 13.85 | 12.80 | 13.64 | 744000 |
DOL | 2019-09-03 | 13.40 | 13.73 | 12.80 | 13.00 | 423500 |
DOL | 2019-09-02 | 14.00 | 14.00 | 13.38 | 13.52 | 330500 |
DOL | 2019-08-30 | 13.80 | 14.10 | 13.02 | 13.22 | 846500 |
DOL | 2019-08-29 | 14.25 | 14.68 | 13.80 | 13.89 | 1271000 |
DOL | 2019-08-28 | 14.89 | 15.43 | 14.25 | 14.46 | 4755000 |
DOL | 2019-08-27 | 14.85 | 15.36 | 14.75 | 15.25 | 879500 |
DOL | 2019-08-26 | 14.52 | 15.55 | 14.50 | 14.80 | 1383500 |
DOL | 2019-08-23 | 15.35 | 15.61 | 14.86 | 14.97 | 1196500 |
DOL | 2019-08-22 | 14.78 | 15.56 | 14.78 | 15.48 | 2064000 |
DOL | 2019-08-21 | 14.50 | 14.75 | 13.90 | 14.56 | 1115500 |
DOL | 2019-08-20 | 14.19 | 14.60 | 13.93 | 14.43 | 1227500 |
DOL | 2019-08-19 | 13.10 | 13.94 | 13.05 | 13.93 | 1178000 |
DOL | 2019-08-16 | 13.30 | 13.30 | 12.80 | 12.94 | 90000 |
DOL | 2019-08-09 | 13.19 | 13.60 | 13.15 | 13.26 | 299000 |
DOL | 2019-08-08 | 13.25 | 13.47 | 12.85 | 13.17 | 529500 |
DOL | 2019-08-07 | 13.81 | 13.85 | 13.35 | 13.42 | 292000 |
DOL | 2019-08-06 | 14.10 | 14.30 | 13.89 | 13.97 | 259500 |
DOL | 2019-08-05 | 14.39 | 14.39 | 13.75 | 14.06 | 699500 |
DOL | 2019-08-02 | 14.50 | 14.69 | 14.10 | 14.56 | 475500 |
DOL | 2019-08-01 | 14.14 | 15.00 | 14.10 | 14.34 | 1371000 |
DOL | 2019-07-31 | 13.44 | 14.35 | 13.40 | 14.25 | 498500 |
DOL | 2019-07-30 | 13.22 | 14.31 | 13.10 | 13.44 | 393500 |
DOL | 2019-07-29 | 13.30 | 13.60 | 13.21 | 13.31 | 238500 |
DOL | 2019-07-26 | 14.35 | 14.35 | 13.60 | 13.68 | 397500 |
DOL | 2019-07-25 | 14.21 | 14.80 | 14.10 | 14.39 | 201000 |
DOL | 2019-07-24 | 14.30 | 14.55 | 14.25 | 14.27 | 224000 |
DOL | 2019-07-23 | 14.51 | 14.67 | 14.00 | 14.56 | 364000 |
DOL | 2019-07-22 | 15.00 | 15.00 | 14.30 | 14.59 | 155500 |
DOL | 2019-07-19 | 14.11 | 14.98 | 14.00 | 14.72 | 543500 |
DOL | 2019-07-18 | 15.46 | 15.60 | 14.46 | 14.47 | 548500 |
DOL | 2019-07-17 | 15.50 | 16.38 | 15.01 | 15.46 | 1228500 |
DOL | 2019-07-16 | 14.80 | 15.60 | 14.69 | 15.39 | 812000 |
DOL | 2019-07-15 | 15.60 | 15.60 | 14.89 | 14.96 | 444500 |
DOL | 2019-07-12 | 16.47 | 16.47 | 15.60 | 15.69 | 276500 |
DOL | 2019-07-11 | 16.50 | 16.64 | 16.10 | 16.29 | 136500 |
DOL | 2019-07-10 | 16.64 | 16.64 | 16.20 | 16.44 | 152500 |
DOL | 2019-07-09 | 16.50 | 16.79 | 16.20 | 16.52 | 394000 |
DOL | 2019-07-08 | 16.60 | 16.79 | 16.29 | 16.37 | 369500 |
DOL | 2019-07-05 | 17.19 | 17.19 | 16.64 | 16.82 | 428500 |
DOL | 2019-07-04 | 17.79 | 17.98 | 16.90 | 17.02 | 1609500 |
DOL | 2019-07-03 | 17.64 | 18.00 | 17.50 | 17.62 | 2645500 |
DOL | 2019-07-02 | 16.20 | 17.35 | 16.04 | 17.35 | 2165000 |
DOL | 2019-07-01 | 16.01 | 16.44 | 15.92 | 16.35 | 432500 |
DOL | 2019-06-28 | 15.59 | 16.20 | 15.51 | 16.04 | 855500 |
DOL | 2019-06-27 | 15.69 | 16.19 | 15.50 | 15.92 | 1015500 |
DOL | 2019-06-26 | 15.89 | 16.10 | 15.35 | 15.69 | 927500 |
DOL | 2019-06-25 | 16.25 | 16.46 | 15.60 | 15.92 | 1179500 |
DOL | 2019-06-24 | 17.54 | 17.54 | 16.34 | 16.37 | 1372000 |
DOL | 2019-06-21 | 17.76 | 18.00 | 17.27 | 17.34 | 1462500 |
DOL | 2019-06-20 | 17.25 | 17.97 | 17.07 | 17.80 | 3030500 |
DOL | 2019-06-19 | 17.00 | 17.37 | 16.04 | 16.97 | 2287500 |
DOL | 2019-06-18 | 17.14 | 17.68 | 16.60 | 16.86 | 2050500 |
DOL | 2019-06-17 | 17.69 | 18.05 | 17.14 | 17.36 | 7155000 |
DOL | 2019-06-14 | 17.05 | 17.05 | 17.05 | 17.05 | 804500 |
DOL | 2019-06-13 | 15.02 | 16.05 | 14.94 | 16.05 | 1853500 |
DOL | 2019-06-12 | 14.69 | 15.28 | 14.39 | 15.06 | 1119000 |
DOL | 2019-06-11 | 13.50 | 14.80 | 13.19 | 14.50 | 976000 |
DOL | 2019-06-10 | 14.15 | 14.48 | 13.85 | 13.85 | 555500 |
DOL | 2019-06-03 | 15.05 | 15.25 | 14.60 | 14.85 | 323500 |
DOL | 2019-05-30 | 15.89 | 16.20 | 15.10 | 15.26 | 944500 |
DOL | 2019-05-29 | 15.14 | 15.97 | 15.14 | 15.86 | 975500 |
DOL | 2019-05-28 | 15.84 | 15.84 | 14.90 | 14.97 | 495000 |
DOL | 2019-05-27 | 16.10 | 16.38 | 15.75 | 15.90 | 503500 |
DOL | 2019-05-24 | 16.38 | 16.70 | 16.00 | 16.35 | 1026500 |
DOL | 2019-05-23 | 16.00 | 16.46 | 15.60 | 16.45 | 1815000 |
DOL | 2019-05-22 | 14.89 | 15.47 | 14.69 | 15.47 | 1118000 |
DOL | 2019-05-21 | 13.39 | 14.61 | 13.30 | 14.47 | 831500 |
DOL | 2019-05-20 | 12.51 | 13.89 | 12.27 | 13.63 | 1199000 |
DOL | 2019-05-17 | 13.39 | 13.44 | 13.27 | 13.27 | 95500 |
DOL | 2019-05-16 | 15.25 | 15.25 | 14.27 | 14.27 | 555500 |
DOL | 2019-05-15 | 15.39 | 15.89 | 14.90 | 15.27 | 538500 |
DOL | 2019-05-14 | 16.00 | 16.00 | 14.94 | 14.94 | 529000 |
DOL | 2019-05-13 | 17.39 | 17.50 | 15.94 | 15.94 | 499500 |
DOL | 2019-05-10 | 17.00 | 17.20 | 16.86 | 16.95 | 86000 |
DOL | 2019-05-09 | 16.82 | 17.60 | 16.82 | 17.20 | 254500 |
DOL | 2019-05-08 | 17.80 | 17.80 | 16.84 | 17.03 | 579000 |
DOL | 2019-05-07 | 18.05 | 18.29 | 17.70 | 17.80 | 162000 |
DOL | 2019-05-06 | 18.02 | 18.23 | 17.76 | 17.84 | 261500 |
DOL | 2019-05-03 | 18.50 | 18.60 | 18.20 | 18.23 | 203000 |
DOL | 2019-05-02 | 18.62 | 18.72 | 18.45 | 18.50 | 279000 |
DOL | 2019-04-30 | 19.01 | 19.26 | 18.50 | 18.77 | 830500 |
DOL | 2019-04-29 | 19.00 | 19.70 | 18.89 | 19.26 | 3233000 |
DOL | 2019-04-26 | 18.20 | 19.00 | 18.20 | 18.70 | 2353500 |
DOL | 2019-04-25 | 18.10 | 18.60 | 18.04 | 18.29 | 957500 |
DOL | 2019-04-24 | 18.00 | 18.64 | 18.00 | 18.04 | 2785000 |
DOL | 2019-04-23 | 18.20 | 18.20 | 17.31 | 17.97 | 1168500 |
DOL | 2019-04-22 | 18.50 | 18.70 | 17.89 | 18.02 | 486000 |
DOL | 2019-04-19 | 17.95 | 18.86 | 17.95 | 18.36 | 1213000 |
DOL | 2019-04-18 | 18.38 | 18.38 | 17.51 | 17.87 | 588000 |
DOL | 2019-04-17 | 19.19 | 19.19 | 18.03 | 18.15 | 804000 |
DOL | 2019-04-16 | 19.00 | 19.35 | 18.81 | 19.03 | 1110000 |
DOL | 2019-04-15 | 18.61 | 19.34 | 18.45 | 19.02 | 1993500 |
DOL | 2019-04-12 | 17.88 | 18.70 | 17.60 | 18.69 | 1149000 |
DOL | 2019-04-11 | 17.25 | 18.00 | 17.20 | 17.70 | 708500 |
DOL | 2019-04-10 | 18.35 | 18.45 | 17.31 | 17.39 | 490000 |
DOL | 2019-04-09 | 17.81 | 18.79 | 17.52 | 18.31 | 778500 |
DOL | 2019-04-08 | 18.50 | 18.50 | 17.75 | 17.81 | 1152000 |
DOL | 2019-04-05 | 18.30 | 18.89 | 18.14 | 18.61 | 554000 |
DOL | 2019-04-04 | 19.29 | 19.38 | 18.39 | 18.54 | 426500 |
DOL | 2019-04-03 | 19.50 | 19.70 | 19.06 | 19.25 | 300000 |
DOL | 2019-04-02 | 19.70 | 19.70 | 19.11 | 19.43 | 168500 |
DOL | 2019-04-01 | 19.52 | 19.75 | 19.52 | 19.65 | 208000 |
DOL | 2019-03-29 | 20.10 | 20.29 | 19.89 | 19.95 | 872000 |
DOL | 2019-03-28 | 20.65 | 20.70 | 20.00 | 20.19 | 926500 |
DOL | 2019-03-27 | 20.13 | 21.00 | 20.03 | 20.92 | 1479500 |
DOL | 2019-03-26 | 20.04 | 20.14 | 19.70 | 20.00 | 324500 |
DOL | 2019-03-25 | 20.39 | 20.45 | 19.87 | 19.96 | 530500 |
DOL | 2019-03-22 | 20.60 | 20.79 | 20.20 | 20.29 | 570500 |
DOL | 2019-03-21 | 21.20 | 21.20 | 20.29 | 20.48 | 955000 |
DOL | 2019-03-20 | 21.48 | 21.57 | 20.86 | 21.09 | 525000 |
DOL | 2019-03-19 | 21.79 | 21.93 | 21.17 | 21.28 | 717500 |
DOL | 2019-03-18 | 20.79 | 21.89 | 20.70 | 21.79 | 899000 |
DOL | 2019-03-15 | 21.79 | 22.12 | 21.01 | 21.12 | 673000 |
DOL | 2019-03-14 | 22.54 | 22.69 | 22.00 | 22.11 | 230000 |
DOL | 2019-03-13 | 22.84 | 22.85 | 22.54 | 22.59 | 324000 |
DOL | 2019-03-12 | 22.88 | 22.89 | 22.39 | 22.61 | 351500 |
DOL | 2019-03-11 | 22.97 | 23.10 | 22.68 | 22.73 | 515000 |
DOL | 2019-03-08 | 23.29 | 23.29 | 22.55 | 22.65 | 858500 |
DOL | 2019-03-07 | 22.35 | 23.28 | 22.26 | 23.03 | 3993500 |
DOL | 2019-03-06 | 22.64 | 22.75 | 22.28 | 22.36 | 629000 |
DOL | 2019-03-05 | 22.98 | 23.34 | 22.37 | 22.45 | 2022000 |
DOL | 2019-03-04 | 23.29 | 23.75 | 23.25 | 23.55 | 716500 |
DOL | 2019-03-01 | 23.69 | 23.98 | 23.14 | 23.21 | 1418500 |
DOL | 2019-02-28 | 22.89 | 23.79 | 22.50 | 23.45 | 2017500 |
DOL | 2019-02-27 | 22.52 | 23.29 | 22.23 | 22.73 | 3292000 |
DOL | 2019-02-26 | 24.20 | 24.20 | 23.40 | 23.40 | 2652500 |
DOL | 2019-02-25 | 24.79 | 25.00 | 24.60 | 24.63 | 447000 |
DOL | 2019-02-22 | 24.80 | 25.35 | 24.64 | 24.82 | 2363000 |
DOL | 2019-02-21 | 24.75 | 25.29 | 24.39 | 24.98 | 1739000 |
DOL | 2019-02-20 | 25.18 | 25.50 | 24.20 | 24.78 | 2909000 |
DOL | 2019-02-19 | 26.10 | 26.23 | 25.00 | 25.20 | 1784500 |
DOL | 2019-02-18 | 27.29 | 27.29 | 26.05 | 26.26 | 519000 |
DOL | 2019-02-15 | 27.89 | 27.89 | 26.89 | 27.04 | 2233000 |
DOL | 2019-02-14 | 26.13 | 27.44 | 26.13 | 27.44 | 3252000 |
DOL | 2019-02-13 | 27.39 | 27.45 | 25.79 | 26.13 | 1428500 |
DOL | 2019-02-12 | 27.10 | 27.39 | 26.76 | 27.13 | 572500 |
DOL | 2019-02-11 | 27.89 | 27.98 | 26.79 | 27.00 | 728500 |
DOL | 2019-02-08 | 28.45 | 28.50 | 27.40 | 27.57 | 1958000 |
DOL | 2019-02-07 | 28.68 | 28.89 | 28.37 | 28.46 | 1094500 |
DOL | 2019-02-06 | 29.02 | 29.39 | 28.30 | 28.39 | 2245500 |
DOL | 2019-02-04 | 28.00 | 29.27 | 27.79 | 29.20 | 4487500 |
DOL | 2019-02-01 | 28.00 | 28.39 | 27.75 | 27.87 | 1263000 |
DOL | 2019-01-31 | 27.50 | 28.25 | 27.00 | 27.95 | 2744500 |
DOL | 2019-01-30 | 27.64 | 27.85 | 27.10 | 27.23 | 526000 |
DOL | 2019-01-29 | 27.35 | 28.04 | 27.26 | 27.71 | 943000 |
DOL | 2019-01-28 | 26.79 | 27.70 | 26.79 | 27.38 | 1252500 |
DOL | 2019-01-25 | 27.20 | 27.39 | 26.71 | 26.82 | 816000 |
DOL | 2019-01-24 | 28.39 | 28.48 | 26.79 | 27.06 | 1110000 |
DOL | 2019-01-23 | 27.95 | 28.39 | 27.79 | 27.97 | 1880000 |
DOL | 2019-01-22 | 26.60 | 28.00 | 26.60 | 27.89 | 1416500 |
DOL | 2019-01-21 | 28.00 | 28.00 | 26.75 | 26.97 | 725500 |
DOL | 2019-01-18 | 28.00 | 28.70 | 27.75 | 27.87 | 1397500 |
DOL | 2019-01-17 | 27.60 | 28.29 | 27.27 | 28.01 | 3202500 |
DOL | 2019-01-16 | 28.10 | 28.54 | 27.37 | 27.48 | 1796500 |
DOL | 2019-01-15 | 30.20 | 30.29 | 28.80 | 28.80 | 2266500 |
DOL | 2019-01-14 | 30.27 | 30.75 | 30.10 | 30.31 | 944000 |
DOL | 2019-01-11 | 29.79 | 30.50 | 29.75 | 29.88 | 1466000 |
DOL | 2019-01-10 | 30.22 | 31.10 | 29.60 | 30.36 | 5227500 |
DOL | 2019-01-09 | 30.88 | 30.96 | 29.79 | 30.07 | 2802500 |
DOL | 2019-01-08 | 29.79 | 31.14 | 29.50 | 30.78 | 4009000 |
DOL | 2019-01-07 | 29.00 | 30.10 | 28.70 | 29.88 | 2630000 |
DOL | 2019-01-04 | 28.50 | 29.44 | 28.14 | 28.79 | 2200500 |
DOL | 2019-01-03 | 28.04 | 28.67 | 27.52 | 28.36 | 3873500 |
DOL | 2019-01-02 | 30.00 | 30.00 | 28.63 | 28.63 | 4064000 |
DOL | 2019-01-01 | 29.00 | 30.25 | 29.00 | 30.13 | 3727500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00