ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.86	35.86	34.06	34.26	949,867	-1.59(-4.45%)
Jan 28, 2021	37.45	37.67	35.76	35.85	705,544	-1.04(-2.81%)
Jan 27, 2021	36.66	37.37	36.13	36.89	339,580	-0.51(-1.37%)
Jan 26, 2021	37.36	37.67	37.06	37.40	257,791	+0.51(+1.39%)
Jan 25, 2021	36.70	37.52	36.44	36.89	364,042	-0.12(-0.33%)
Jan 22, 2021	35.96	37.05	35.72	37.01	329,563	+0.54(+1.48%)
Jan 21, 2021	36.81	37.20	36.01	36.47	441,076	-0.30(-0.81%)
Jan 20, 2021	36.99	37.14	36.21	36.77	369,200	-0.27(-0.73%)
Jan 19, 2021	38.72	38.73	36.96	37.04	411,641	-1.37(-3.57%)
Jan 15, 2021	38.78	38.93	37.93	38.41	387,475	-0.80(-2.05%)
Jan 14, 2021	39.05	40.05	38.77	39.21	340,330	+0.30(+0.77%)
Jan 13, 2021	38.44	39.36	38.16	38.91	356,357	+0.09(+0.24%)
Jan 12, 2021	38.15	39.05	37.78	38.82	222,006	+0.86(+2.26%)
Jan 11, 2021	37.46	38.05	37.46	37.96	226,917	-0.04(-0.10%)
Jan 08, 2021	38.30	38.31	37.43	38.00	308,114	-0.35(-0.92%)
Jan 07, 2021	38.37	38.52	37.66	38.35	262,500	+0.02(+0.05%)
Jan 06, 2021	35.84	38.85	35.64	38.33	535,726	+2.90(+8.18%)
Jan 05, 2021	34.27	35.75	34.27	35.43	353,873	+1.18(+3.44%)
Jan 04, 2021	35.24	35.39	34.05	34.25	438,375	-0.85(-2.43%)
Dec 31, 2020		35.11	35.11	35.11	223,349	+0.09(+0.27%)
Dec 30, 2020	35.11	35.42	34.92	35.02	223,349	+0.02(+0.05%)
Dec 29, 2020	35.85	36.03	34.84	35.00	214,032	-0.68(-1.90%)
Dec 28, 2020	35.32	35.99	35.32	35.67	246,744	+0.69(+1.96%)
Dec 24, 2020	35.39	35.56	34.81	34.99	137,313	-0.45(-1.28%)
Dec 23, 2020	36.02	36.02	35.23	35.44	349,624	-0.22(-0.62%)
Dec 22, 2020	35.86	36.50	35.50	35.66	358,706	-0.24(-0.67%)
Dec 21, 2020	36.28	36.44	34.68	35.91	675,485	-1.14(-3.08%)
Dec 18, 2020	37.83	38.55	36.81	37.05	1,081,583	-0.63(-1.67%)
Dec 17, 2020	36.00	38.00	35.26	37.68	891,328	+0.25(+0.67%)
Dec 16, 2020	38.14	38.22	37.24	37.43	380,308	-0.71(-1.85%)
Dec 15, 2020	37.14	38.29	36.98	38.13	445,046	+1.14(+3.09%)
Dec 14, 2020	37.61	37.98	36.88	36.99	267,276	-0.32(-0.87%)
Dec 11, 2020	37.67	38.03	37.22	37.32	163,719	-0.57(-1.49%)
Dec 10, 2020	37.37	38.01	37.18	37.88	285,390	+0.17(+0.44%)
Dec 09, 2020	38.04	38.77	37.47	37.72	429,985	+0.10(+0.27%)
Dec 08, 2020	36.18	37.68	36.18	37.61	494,618	+0.99(+2.71%)
Dec 07, 2020	36.73	37.04	36.41	36.62	328,554	-0.14(-0.38%)
Dec 04, 2020	36.13	36.76	36.13	36.76	314,289	+0.65(+1.80%)
Dec 03, 2020	35.75	36.61	35.42	36.11	209,869	+0.45(+1.25%)
Dec 02, 2020	36.31	36.36	35.58	35.66	312,550	-0.47(-1.31%)
Dec 01, 2020	36.28	36.59	35.52	36.14	325,201	+0.42(+1.17%)
Nov 30, 2020	36.77	36.79	35.65	35.72	272,219	-1.35(-3.65%)
Nov 27, 2020	37.28	37.28	36.54	37.08	111,122	-0.28(-0.75%)
Nov 25, 2020	37.86	38.11	37.08	37.35	380,682	-0.79(-2.07%)
Nov 24, 2020	36.89	38.20	36.31	38.14	548,420	+1.79(+4.93%)
Nov 23, 2020	35.93	36.55	35.59	36.35	230,591	+0.86(+2.43%)
Nov 20, 2020	35.33	35.73	34.93	35.49	426,274	+0.00(+0.00%)
Nov 19, 2020	35.42	35.59	34.82	35.49	220,624	-0.12(-0.34%)
Nov 18, 2020	36.10	36.32	35.60	35.61	207,045	-0.39(-1.08%)
Nov 17, 2020	36.52	36.86	35.63	36.00	360,763	-0.81(-2.19%)
Nov 16, 2020	36.61	37.22	36.17	36.81	500,798	+1.09(+3.07%)
Nov 13, 2020	35.18	35.87	34.96	35.71	243,585	+0.86(+2.48%)
Nov 12, 2020	35.85	36.01	34.64	34.85	327,017	-1.34(-3.69%)
Nov 11, 2020	38.10	38.10	35.66	36.18	371,356	-1.80(-4.74%)
Nov 10, 2020	37.30	38.34	36.97	37.98	583,951	+1.04(+2.81%)
Nov 09, 2020	37.05	37.67	35.62	36.95	546,827	+2.78(+8.15%)
Nov 06, 2020	34.70	34.75	33.85	34.16	233,022	-0.37(-1.07%)
Nov 05, 2020	33.42	34.54	33.42	34.53	310,056	+1.28(+3.85%)
Nov 04, 2020	33.39	34.16	32.93	33.25	253,784	-0.58(-1.73%)
Nov 03, 2020	33.58	34.02	33.36	33.84	334,928	+0.96(+2.91%)
Nov 02, 2020	32.67	33.18	32.47	32.88	271,376	+0.67(+2.07%)
Oct 30, 2020	32.66	32.87	31.81	32.21	661,452	-0.64(-1.95%)
Oct 29, 2020	32.45	33.39	32.12	32.85	319,154	+0.20(+0.63%)
Oct 28, 2020	33.20	33.55	32.53	32.65	321,833	-1.11(-3.30%)
Oct 27, 2020	33.35	34.06	32.57	33.76	400,909	+0.45(+1.36%)
Oct 26, 2020	32.71	33.34	32.48	33.31	521,690	+0.21(+0.64%)
Oct 23, 2020	32.52	33.17	32.40	33.09	421,962	+0.67(+2.06%)
Oct 22, 2020	31.40	32.45	31.18	32.43	392,975	+1.13(+3.62%)
Oct 21, 2020	31.54	31.65	31.09	31.29	178,217	-0.37(-1.17%)
Oct 20, 2020	31.66	32.19	31.42	31.67	195,845	+0.23(+0.74%)
Oct 19, 2020	32.24	32.45	31.32	31.43	321,418	-0.79(-2.45%)
Oct 16, 2020	32.32	32.70	32.02	32.22	347,378	-0.23(-0.71%)
Oct 15, 2020	33.18	33.23	32.39	32.45	431,619	-1.22(-3.61%)
Oct 14, 2020	34.48	35.03	33.64	33.67	208,579	-0.77(-2.24%)
Oct 13, 2020	34.14	34.56	33.94	34.44	248,132	-0.03(-0.08%)
Oct 12, 2020	34.25	34.62	34.12	34.47	337,955	+0.13(+0.38%)
Oct 09, 2020	34.89	34.97	34.08	34.34	298,876	-0.44(-1.25%)
Oct 08, 2020	34.88	35.16	34.46	34.77	340,610	+0.08(+0.24%)
Oct 07, 2020	34.51	34.76	34.09	34.69	651,205	+0.44(+1.27%)
Oct 06, 2020	34.30	35.05	33.98	34.25	798,409	+0.08(+0.24%)
Oct 05, 2020	34.24	34.42	33.94	34.17	406,812	+0.12(+0.35%)
Oct 02, 2020	33.48	34.37	33.48	34.05	376,263	-0.04(-0.11%)
Oct 01, 2020	34.07	34.38	33.73	34.09	302,469	+0.07(+0.22%)
Sep 30, 2020	34.28	34.76	33.73	34.01	452,670	-0.07(-0.20%)
Sep 29, 2020	34.59	34.69	33.61	34.08	389,401	-0.50(-1.44%)
Sep 28, 2020	34.42	34.95	34.25	34.58	538,748	+0.56(+1.66%)
Sep 25, 2020	33.62	34.40	33.62	34.02	549,527	+0.10(+0.30%)
Sep 24, 2020	33.46	34.38	33.20	33.92	369,272	+0.52(+1.55%)
Sep 23, 2020	34.62	34.79	33.38	33.40	560,164	-1.22(-3.52%)
Sep 22, 2020	34.21	34.85	33.87	34.62	367,629	+0.38(+1.11%)
Sep 21, 2020	34.75	34.86	33.37	34.24	474,496	-1.37(-3.84%)
Sep 18, 2020	35.70	36.33	35.16	35.61	1,161,015	+0.13(+0.36%)
Sep 17, 2020	34.34	36.11	34.03	35.48	550,104	+0.83(+2.40%)
Sep 16, 2020	34.17	34.99	34.12	34.65	393,077	+0.43(+1.27%)
Sep 15, 2020	33.88	34.25	33.66	34.21	301,048	+0.32(+0.95%)
Sep 14, 2020	33.65	34.29	33.33	33.89	308,659	+0.53(+1.58%)
Sep 11, 2020	34.83	34.83	33.33	33.36	501,647	-1.51(-4.34%)
Sep 10, 2020	35.91	35.91	34.24	34.88	496,946	-0.69(-1.95%)
Sep 09, 2020	34.13	36.46	34.13	35.57	778,314	+1.74(+5.13%)
Sep 08, 2020	35.00	35.00	33.80	33.83	339,857	-1.55(-4.38%)
Sep 04, 2020	35.54	35.85	34.93	35.38	297,674	+0.53(+1.51%)
Sep 03, 2020	35.51	36.58	34.72	34.86	262,831	-0.84(-2.35%)
Sep 02, 2020	35.22	35.90	35.07	35.70	149,791	+0.44(+1.26%)
Sep 01, 2020	35.08	35.29	34.71	35.26	169,734	+0.05(+0.13%)
Aug 31, 2020	35.34	35.54	34.91	35.21	349,335	-0.18(-0.50%)
Aug 28, 2020	35.22	35.47	34.90	35.38	209,823	+0.42(+1.19%)
Aug 27, 2020	34.69	35.16	34.47	34.97	236,605	+0.51(+1.47%)
Aug 26, 2020	34.58	34.78	34.06	34.46	219,640	-0.20(-0.59%)
Aug 25, 2020	35.30	35.31	34.46	34.66	211,291	-0.41(-1.16%)
Aug 24, 2020	34.69	35.11	34.21	35.07	491,554	+0.71(+2.07%)
Aug 21, 2020	34.21	34.61	33.24	34.36	769,424	+0.06(+0.16%)
Aug 20, 2020	33.40	34.44	33.29	34.30	311,632	+0.51(+1.50%)
Aug 19, 2020	34.31	34.42	33.61	33.80	294,276	-0.46(-1.35%)
Aug 18, 2020	34.18	34.42	33.94	34.26	266,202	-0.17(-0.48%)
Aug 17, 2020	35.10	35.10	34.36	34.42	271,006	-0.51(-1.45%)
Aug 14, 2020	35.10	35.52	34.82	34.93	269,184	-0.53(-1.48%)
Aug 13, 2020	35.50	36.08	35.15	35.46	252,670	-0.17(-0.47%)
Aug 12, 2020	36.73	36.79	35.44	35.62	355,698	-0.45(-1.25%)
Aug 11, 2020	36.75	37.12	35.90	36.08	431,602	-0.16(-0.43%)
Aug 10, 2020	35.84	36.79	35.72	36.23	493,090	+0.44(+1.24%)
Aug 07, 2020	34.78	35.82	34.78	35.79	265,176	+0.82(+2.35%)
Aug 06, 2020	34.28	35.00	34.28	34.97	267,648	+0.53(+1.53%)
Aug 05, 2020	33.72	34.47	33.41	34.44	487,828	+1.22(+3.67%)
Aug 04, 2020	32.89	33.69	32.80	33.22	262,176	+0.17(+0.50%)
Aug 03, 2020	33.53	33.94	33.00	33.06	397,720	-0.08(-0.25%)
Jul 31, 2020	32.26	33.19	32.11	33.14	1,384,379	+0.65(+1.99%)
Jul 30, 2020	32.62	33.02	32.13	32.50	286,315	-0.59(-1.79%)
Jul 29, 2020	32.51	33.14	32.47	33.09	451,653	+0.53(+1.62%)
Jul 28, 2020	32.53	33.04	32.49	32.56	423,978	-0.18(-0.54%)
Jul 27, 2020	31.62	32.76	31.48	32.74	613,143	+1.03(+3.26%)
Jul 24, 2020	32.54	32.56	31.67	31.70	351,510	-0.74(-2.28%)
Jul 23, 2020	32.75	33.32	32.26	32.44	489,413	-0.42(-1.26%)
Jul 22, 2020	32.84	33.22	32.45	32.86	373,332	-0.19(-0.59%)
Jul 21, 2020	32.65	33.56	32.59	33.05	335,370	+0.57(+1.76%)
Jul 20, 2020	32.86	33.06	32.30	32.48	407,137	-0.84(-2.52%)
Jul 17, 2020	32.46	33.50	32.31	33.32	566,967	+1.00(+3.09%)
Jul 16, 2020	32.84	33.51	32.12	32.32	457,776	-0.77(-2.32%)
Jul 15, 2020	32.04	33.32	31.79	33.09	393,895	+1.79(+5.72%)
Jul 14, 2020	31.07	31.75	30.65	31.30	318,367	+0.18(+0.56%)
Jul 13, 2020	30.68	31.68	30.21	31.12	608,115	+0.63(+2.06%)
Jul 10, 2020	29.59	30.75	29.52	30.49	432,645	+0.97(+3.28%)
Jul 09, 2020	30.36	30.40	28.95	29.52	537,140	-0.93(-3.06%)
Jul 08, 2020	31.21	31.29	30.04	30.45	425,623	-0.77(-2.45%)
Jul 07, 2020	32.50	32.54	31.20	31.22	543,922	-1.62(-4.92%)
Jul 06, 2020	33.29	33.29	32.35	32.84	332,273	+0.17(+0.51%)
Jul 02, 2020	33.70	33.88	32.55	32.67	401,664	-0.51(-1.53%)
Jul 01, 2020	33.40	33.90	32.95	33.18	489,795	-0.16(-0.48%)
Jun 30, 2020	33.39	33.79	33.08	33.34	452,406	-0.17(-0.52%)
Jun 29, 2020	32.61	33.94	32.54	33.51	539,918	+1.40(+4.35%)
Jun 26, 2020	32.73	32.77	32.04	32.12	785,015	-0.70(-2.13%)
Jun 25, 2020	32.59	33.16	32.16	32.82	447,169	+0.15(+0.45%)
Jun 24, 2020	34.60	34.90	32.61	32.67	814,731	-2.24(-6.42%)
Jun 23, 2020	36.29	36.33	34.56	34.91	842,843	-0.90(-2.51%)
Jun 22, 2020	34.79	36.06	34.42	35.81	642,169	+0.64(+1.83%)
Jun 19, 2020	36.21	37.45	34.74	35.17	1,448,849	-0.68(-1.90%)
Jun 18, 2020	32.51	36.23	32.16	35.85	2,803,224	+5.97(+19.98%)
Jun 17, 2020	31.32	31.56	29.79	29.88	917,613	-1.46(-4.66%)
Jun 16, 2020	31.04	31.92	30.09	31.34	645,354	+1.55(+5.21%)
Jun 15, 2020	28.18	29.95	27.93	29.79	335,934	+0.74(+2.56%)
Jun 12, 2020	30.09	30.39	28.32	29.04	458,706	+0.15(+0.51%)
Jun 11, 2020	29.67	30.09	28.77	28.89	408,771	-2.09(-6.76%)
Jun 10, 2020	32.49	32.61	30.95	30.99	428,341	-1.67(-5.12%)
Jun 09, 2020	33.25	33.32	32.06	32.66	377,480	-1.09(-3.24%)
Jun 08, 2020	33.73	34.18	33.43	33.75	427,253	+0.19(+0.57%)
Jun 05, 2020	32.87	33.74	32.75	33.56	596,220	+1.97(+6.22%)
Jun 04, 2020	30.26	32.04	29.93	31.59	499,865	+0.97(+3.18%)
Jun 03, 2020	30.11	30.73	29.66	30.62	644,481	+1.08(+3.67%)
Jun 02, 2020	29.97	30.17	29.42	29.54	437,080	-0.06(-0.22%)
Jun 01, 2020	28.47	30.42	28.44	29.60	1,054,249	+1.38(+4.88%)
May 29, 2020	30.43	30.69	27.99	28.22	662,527	-2.53(-8.21%)
May 28, 2020	31.11	31.34	30.54	30.75	338,162	-0.02(-0.06%)
May 27, 2020	31.53	31.63	30.06	30.77	527,258	-0.61(-1.93%)
May 26, 2020	30.98	31.75	30.91	31.37	374,453	+1.45(+4.85%)
May 22, 2020	30.01	30.07	29.43	29.92	218,955	+0.01(+0.03%)
May 21, 2020	29.94	30.72	29.91	29.91	294,179	-0.10(-0.34%)
May 20, 2020	29.87	30.34	29.53	30.02	281,932	+0.74(+2.54%)
May 19, 2020	29.69	30.12	29.20	29.27	287,392	-0.65(-2.18%)
May 18, 2020	30.04	30.22	29.07	29.92	452,758	+0.93(+3.20%)
May 15, 2020	27.81	29.02	27.33	29.00	663,507	+1.06(+3.78%)
May 14, 2020	26.71	28.02	25.91	27.94	511,221	+0.70(+2.56%)
May 13, 2020	29.11	29.15	26.99	27.24	501,065	-2.21(-7.51%)
May 12, 2020	31.07	31.07	29.45	29.45	354,126	-1.50(-4.84%)
May 11, 2020	30.34	31.07	29.53	30.95	485,814	+0.18(+0.60%)
May 08, 2020	29.67	30.83	29.42	30.77	414,828	+1.76(+6.08%)
May 07, 2020	29.00	29.27	28.84	29.00	396,238	+0.48(+1.67%)
May 06, 2020	29.43	30.04	28.45	28.53	320,961	-1.06(-3.57%)
May 05, 2020	30.39	30.56	29.57	29.58	358,853	-0.14(-0.46%)
May 04, 2020	30.05	30.32	29.35	29.72	600,169	-0.81(-2.65%)
May 01, 2020	30.96	31.36	30.03	30.53	455,766	-1.15(-3.62%)
Apr 30, 2020	32.15	32.83	31.47	31.68	1,563,001	-1.34(-4.06%)
Apr 29, 2020	32.21	33.52	31.96	33.02	524,975	+1.71(+5.46%)
Apr 28, 2020	31.04	31.66	30.64	31.31	459,008	+0.96(+3.18%)
Apr 27, 2020	29.31	30.80	29.18	30.35	367,463	+1.32(+4.56%)
Apr 24, 2020	28.78	29.38	28.27	29.02	522,291	+0.41(+1.44%)
Apr 23, 2020	28.21	29.06	28.21	28.61	445,359	+0.34(+1.20%)
Apr 22, 2020	28.28	28.63	27.75	28.27	366,813	+0.60(+2.16%)
Apr 21, 2020	27.51	28.36	27.21	27.67	392,615	-0.51(-1.82%)
Apr 20, 2020	29.61	30.17	28.10	28.19	591,497	-2.01(-6.66%)
Apr 17, 2020	29.87	30.63	29.05	30.20	835,209	+1.23(+4.25%)
Apr 16, 2020	28.07	29.10	27.68	28.97	786,553	+0.91(+3.24%)
Apr 15, 2020	27.37	28.76	27.17	28.06	1,016,675	-0.39(-1.39%)
Apr 14, 2020	27.09	28.52	26.73	28.45	882,784	+2.10(+7.98%)
Apr 13, 2020	26.06	26.46	25.56	26.35	486,319	-0.22(-0.83%)
Apr 09, 2020	26.08	27.42	25.59	26.57	605,257	+0.99(+3.88%)
Apr 08, 2020	24.08	25.94	23.87	25.58	557,343	+1.41(+5.81%)
Apr 07, 2020	24.34	25.87	24.05	24.17	1,013,384	+0.32(+1.35%)
Apr 06, 2020	21.89	23.90	21.72	23.85	678,221	+2.93(+14.00%)
Apr 03, 2020	21.91	22.37	20.46	20.92	418,421	-1.34(-6.02%)
Apr 02, 2020	21.04	22.30	20.94	22.26	510,139	+0.81(+3.77%)
Apr 01, 2020	22.03	22.15	20.90	21.46	577,125	-0.75(-3.37%)
Mar 31, 2020	22.20	22.94	21.74	22.20	936,873	+0.17(+0.79%)
Mar 30, 2020	20.24	22.08	19.69	22.03	660,844	+1.99(+9.91%)
Mar 27, 2020	19.33	21.53	19.14	20.04	1,597,077	-0.05(-0.27%)
Mar 26, 2020	19.14	20.46	18.89	20.10	1,131,987	+0.95(+4.95%)
Mar 25, 2020	19.16	20.28	18.33	19.15	1,326,717	-0.01(-0.05%)
Mar 24, 2020	19.78	20.70	18.04	19.16	1,227,061	+0.52(+2.79%)
Mar 23, 2020	19.37	20.60	18.35	18.64	638,287	-0.55(-2.85%)
Mar 20, 2020	21.96	21.96	19.00	19.19	1,075,067	-2.74(-12.51%)
Mar 19, 2020	22.45	23.72	19.92	21.93	691,392	-0.60(-2.67%)
Mar 18, 2020	24.49	25.57	22.46	22.53	866,403	-3.19(-12.40%)
Mar 17, 2020	24.61	26.62	24.32	25.72	861,706	+1.64(+6.81%)
Mar 16, 2020	21.91	25.18	21.88	24.08	711,370	-0.78(-3.15%)
Mar 13, 2020	23.43	24.87	22.48	24.87	672,863	+2.83(+12.87%)
Mar 12, 2020	24.61	24.61	22.02	22.03	667,501	-4.78(-17.82%)
Mar 11, 2020	28.28	28.47	26.23	26.81	377,796	-2.29(-7.86%)
Mar 10, 2020	29.62	29.62	27.85	29.09	401,082	+0.35(+1.20%)
Mar 09, 2020	28.62	29.79	25.52	28.75	399,315	-2.15(-6.96%)
Mar 06, 2020	30.84	31.83	29.96	30.90	570,941	-1.06(-3.31%)
Mar 05, 2020	32.36	33.20	30.94	31.96	809,141	-0.05(-0.17%)
Mar 04, 2020	31.45	32.15	31.25	32.01	549,598	+1.08(+3.48%)
Mar 03, 2020	31.83	32.77	30.72	30.94	528,322	-0.71(-2.25%)
Mar 02, 2020	30.08	31.69	29.71	31.65	758,070	+1.64(+5.47%)
Feb 28, 2020	31.21	31.85	29.51	30.01	642,363	-2.18(-6.77%)
Feb 27, 2020	32.10	33.21	31.57	32.18	589,188	-0.48(-1.48%)
Feb 26, 2020	32.74	33.26	32.21	32.67	362,620	+0.10(+0.31%)
Feb 25, 2020	33.96	33.96	32.54	32.57	257,905	-1.40(-4.13%)
Feb 24, 2020	33.80	34.18	33.54	33.97	281,931	-1.05(-2.99%)
Feb 21, 2020	35.46	35.64	35.02	35.02	909,292	-0.52(-1.46%)
Feb 20, 2020	35.16	35.74	35.03	35.54	293,524	+0.15(+0.44%)
Feb 19, 2020	35.29	35.64	35.26	35.38	229,765	+0.11(+0.31%)
Feb 18, 2020	35.37	35.55	34.85	35.27	204,326	-0.15(-0.44%)
Feb 14, 2020	35.73	35.82	35.31	35.43	218,546	-0.23(-0.64%)
Feb 13, 2020	35.52	35.82	35.10	35.66	188,352	-0.06(-0.18%)
Feb 12, 2020	35.87	35.87	35.28	35.72	243,627	+0.19(+0.54%)
Feb 11, 2020	35.31	35.72	35.31	35.53	173,892	+0.40(+1.14%)
Feb 10, 2020	34.92	35.16	34.66	35.13	265,104	+0.11(+0.31%)
Feb 07, 2020	35.89	35.91	34.99	35.02	178,281	-1.00(-2.78%)
Feb 06, 2020	37.13	37.13	35.93	36.02	237,985	-0.94(-2.54%)
Feb 05, 2020	36.50	37.10	36.50	36.96	244,189	+0.64(+1.76%)
Feb 04, 2020	35.91	36.62	35.89	36.32	283,677	+1.02(+2.89%)