Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.36	53.26	51.57	51.79	2,040,500	-1.46(-2.74%)
Apr 29, 2021	52.47	53.35	51.41	53.25	1,001,946	+1.45(+2.80%)
Apr 28, 2021	50.29	52.00	50.06	51.80	811,099	+1.87(+3.75%)
Apr 27, 2021	49.05	50.13	48.68	49.93	396,921	+1.15(+2.36%)
Apr 26, 2021	48.32	49.20	47.63	48.78	326,616	+1.10(+2.31%)
Apr 23, 2021	47.66	48.21	47.52	47.68	354,400	+0.12(+0.25%)
Apr 22, 2021	47.78	48.34	47.15	47.56	433,323	-0.16(-0.34%)
Apr 21, 2021	47.19	48.01	46.74	47.72	567,695	+0.48(+1.02%)
Apr 20, 2021	48.86	49.06	46.94	47.24	376,462	-2.06(-4.18%)
Apr 19, 2021	49.16	49.74	48.85	49.30	386,227	+0.22(+0.45%)
Apr 16, 2021	47.95	49.25	47.56	49.08	361,700	+1.38(+2.89%)
Apr 15, 2021	47.65	48.11	46.74	47.70	352,401	+0.34(+0.72%)
Apr 14, 2021	47.64	48.79	46.88	47.36	671,211	-0.16(-0.34%)
Apr 13, 2021	46.75	47.64	46.30	47.52	391,402	+0.83(+1.78%)
Apr 12, 2021	49.14	49.55	46.60	46.69	424,428	-2.23(-4.56%)
Apr 09, 2021	48.76	49.36	48.37	48.92	659,100	-0.08(-0.16%)
Apr 08, 2021	49.38	49.46	48.59	49.00	425,840	-0.03(-0.06%)
Apr 07, 2021	50.60	51.00	48.53	49.03	454,662	-1.42(-2.81%)
Apr 06, 2021	51.34	51.85	49.95	50.45	619,087	-0.92(-1.79%)
Apr 05, 2021	50.76	51.55	50.00	51.37	417,300	+1.03(+2.05%)
Apr 01, 2021	50.47	50.63	49.55	50.34	593,500	+2.27(+4.72%)
Mar 31, 2021	48.27	48.77	47.69	48.07	421,902	-0.12(-0.25%)
Mar 30, 2021	47.38	48.61	47.01	48.19	335,416	+0.92(+1.95%)
Mar 29, 2021	49.47	50.27	46.78	47.27	440,481	-2.38(-4.79%)
Mar 26, 2021	50.01	50.87	48.17	49.65	324,300	-0.04(-0.08%)
Mar 25, 2021	47.40	49.91	47.30	49.69	370,956	+1.60(+3.33%)
Mar 24, 2021	49.68	50.37	47.97	48.09	364,629	-1.31(-2.65%)
Mar 23, 2021	52.15	52.60	48.81	49.40	502,684	-2.44(-4.71%)
Mar 22, 2021	52.58	52.62	51.65	51.84	295,953	-0.62(-1.18%)
Mar 19, 2021	52.50	53.01	52.14	52.46	723,200	-0.48(-0.90%)
Mar 18, 2021	54.69	55.04	52.52	52.94	428,706	-2.38(-4.31%)
Mar 17, 2021	53.10	55.39	52.75	55.32	364,855	+1.56(+2.90%)
Mar 16, 2021	56.21	56.71	52.83	53.76	348,198	-2.89(-5.10%)
Mar 15, 2021	55.46	56.97	55.45	56.65	334,673	+1.36(+2.46%)
Mar 12, 2021	55.77	56.47	54.87	55.29	4,915,200	-0.19(-0.34%)
Mar 11, 2021	54.12	56.09	53.83	55.48	564,359	+1.77(+3.30%)
Mar 10, 2021	53.94	54.34	52.86	53.71	446,502	+0.53(+1.00%)
Mar 09, 2021	52.08	54.44	51.84	53.18	538,419	+1.34(+2.58%)
Mar 08, 2021	49.73	52.71	48.60	51.84	734,386	+2.50(+5.07%)
Mar 05, 2021	51.15	51.15	46.60	49.34	727,200	-0.67(-1.34%)
Mar 04, 2021	52.00	52.31	48.59	50.01	583,804	-2.29(-4.38%)
Mar 03, 2021	53.37	53.80	51.77	52.30	432,583	-0.49(-0.93%)
Mar 02, 2021	52.52	53.36	52.21	52.79	421,858	-0.07(-0.13%)
Mar 01, 2021	52.07	53.90	51.88	52.86	434,898	+1.72(+3.36%)
Feb 26, 2021	53.15	53.66	50.38	51.14	557,200	-1.28(-2.44%)
Feb 25, 2021	54.81	55.23	52.18	52.42	449,450	-2.51(-4.57%)
Feb 24, 2021	54.01	55.17	52.15	54.93	513,695	+1.23(+2.29%)
Feb 23, 2021	53.31	54.17	51.08	53.70	828,733	-1.32(-2.40%)
Feb 22, 2021	56.11	56.51	54.53	55.02	628,902	-1.79(-3.15%)
Feb 19, 2021	58.04	58.84	56.76	56.81	515,100	-1.17(-2.02%)
Feb 18, 2021	58.43	59.48	57.20	57.98	637,828	-0.57(-0.97%)
Feb 17, 2021	58.50	59.41	56.53	58.55	703,253	-1.02(-1.71%)
Feb 16, 2021	61.00	61.00	59.09	59.57	689,923	-0.31(-0.52%)
Feb 12, 2021	60.04	61.35	59.65	59.88	705,600	-0.18(-0.30%)
Feb 11, 2021	60.55	61.34	58.10	60.06	1,229,591	-0.26(-0.43%)
Feb 10, 2021	59.19	61.01	58.60	60.32	1,133,842	+1.75(+2.99%)
Feb 09, 2021	57.41	58.69	56.11	58.57	1,145,178	+1.31(+2.29%)
Feb 08, 2021	54.85	57.26	54.28	57.26	1,332,855	+3.30(+6.12%)
Feb 05, 2021	51.25	54.90	50.71	53.96	1,468,600	+4.96(+10.12%)
Feb 04, 2021	49.45	51.32	48.54	49.00	941,503	+1.26(+2.64%)
Feb 03, 2021	46.98	48.10	46.47	47.74	1,049,648	+1.53(+3.31%)
Feb 02, 2021	47.40	47.46	45.54	46.21	952,822	-0.01(-0.02%)
Feb 01, 2021	43.40	46.27	43.08	46.22	1,062,079	+2.68(+6.16%)
Jan 29, 2021	44.84	45.43	41.88	43.54	1,574,500	-0.92(-2.07%)
Jan 28, 2021	46.36	46.58	43.29	44.46	1,461,903	-1.21(-2.65%)
Jan 27, 2021	42.46	46.80	42.12	45.67	1,732,800	+2.63(+6.11%)
Jan 26, 2021	43.20	43.97	42.16	43.04	834,907	+0.03(+0.07%)
Jan 25, 2021	41.11	43.25	40.41	43.01	1,005,604	+2.26(+5.55%)
Jan 22, 2021	38.58	41.10	38.20	40.75	705,600	+1.66(+4.25%)
Jan 21, 2021	38.74	39.49	37.95	39.09	540,795	+0.26(+0.67%)
Jan 20, 2021	41.06	41.37	38.74	38.83	953,258	-1.49(-3.70%)
Jan 19, 2021	39.02	40.98	38.98	40.32	1,210,589	+1.63(+4.21%)
Jan 15, 2021	38.14	39.22	37.55	38.69	1,333,700	+0.90(+2.38%)
Jan 14, 2021	35.95	38.53	35.53	37.79	2,171,406	+3.23(+9.35%)
Jan 13, 2021	35.28	35.46	34.19	34.56	565,951	-0.78(-2.21%)
Jan 12, 2021	34.58	35.74	34.19	35.34	888,246	+1.20(+3.51%)
Jan 11, 2021	33.96	34.40	33.70	34.14	763,251	-0.08(-0.23%)
Jan 08, 2021	34.03	34.50	33.64	34.22	882,900	+0.37(+1.09%)
Jan 07, 2021	33.36	33.98	33.13	33.85	774,044	+0.56(+1.68%)
Jan 06, 2021	32.20	33.88	31.62	33.29	1,084,304	+1.78(+5.65%)
Jan 05, 2021	31.86	32.18	31.16	31.51	1,392,114	-0.42(-1.32%)
Jan 04, 2021	32.70	32.72	31.31	31.93	708,810	-0.72(-2.21%)
Dec 31, 2020		32.65	32.65	32.65	667,401	-0.57(-1.72%)
Dec 30, 2020	33.65	34.28	32.95	33.22	667,401	-0.35(-1.04%)
Dec 29, 2020	34.68	35.00	33.09	33.57	568,167	-0.98(-2.82%)
Dec 28, 2020	33.46	35.18	33.46	34.55	927,593	+1.12(+3.34%)
Dec 24, 2020	33.56	33.56	32.12	33.43	491,500	-0.03(-0.09%)
Dec 23, 2020	32.07	33.48	31.96	33.46	967,708	+1.43(+4.46%)
Dec 22, 2020	30.57	32.08	30.56	32.03	1,418,412	+1.46(+4.78%)
Dec 21, 2020	30.27	31.12	29.82	30.57	1,740,870	-0.84(-2.67%)
Dec 18, 2020	31.95	32.00	30.81	31.41	2,087,600	-0.63(-1.97%)
Dec 17, 2020	32.98	33.06	31.75	32.04	1,069,847	-0.86(-2.61%)
Dec 16, 2020	33.54	33.72	32.73	32.90	833,002	-0.61(-1.82%)
Dec 15, 2020	34.63	34.75	32.78	33.51	774,113	-0.99(-2.87%)
Dec 14, 2020	35.61	36.05	34.40	34.50	773,410	-0.35(-1.00%)
Dec 11, 2020	34.83	35.30	34.20	34.85	712,500	+0.47(+1.37%)
Dec 10, 2020	34.52	34.88	34.02	34.38	516,111	-0.52(-1.49%)
Dec 09, 2020	34.19	34.93	33.73	34.90	743,404	+0.67(+1.96%)
Dec 08, 2020	35.24	35.33	34.20	34.23	904,462	-0.99(-2.81%)
Dec 07, 2020	35.25	36.92	34.93	35.22	776,315	-0.10(-0.28%)
Dec 04, 2020	35.22	35.50	34.83	35.32	707,700	+0.45(+1.29%)
Dec 03, 2020	34.51	35.86	34.11	34.87	621,711	+0.57(+1.66%)
Dec 02, 2020	34.35	34.72	33.95	34.30	409,527	-0.53(-1.52%)
Dec 01, 2020	34.73	35.17	33.82	34.83	769,935	+0.83(+2.44%)
Nov 30, 2020	35.13	35.49	33.94	34.00	776,994	-1.54(-4.33%)
Nov 27, 2020	36.06	36.53	35.07	35.54	490,000	-0.31(-0.86%)
Nov 25, 2020	37.05	37.05	35.55	35.85	653,000	-0.83(-2.26%)
Nov 24, 2020	36.55	37.49	36.13	36.68	990,385	+1.02(+2.86%)
Nov 23, 2020	34.94	35.86	34.51	35.66	720,956	+0.91(+2.62%)
Nov 20, 2020	34.85	35.02	34.40	34.75	722,400	-0.24(-0.69%)
Nov 19, 2020	36.15	36.15	34.74	34.99	467,722	-1.18(-3.26%)
Nov 18, 2020	36.26	36.75	35.61	36.17	757,893	+0.51(+1.43%)
Nov 17, 2020	35.88	36.19	35.36	35.66	776,765	-0.99(-2.70%)
Nov 16, 2020	37.34	37.34	35.49	36.65	382,409	+2.06(+5.96%)
Nov 13, 2020	33.73	34.69	33.73	34.59	388,900	+1.23(+3.69%)
Nov 12, 2020	34.08	34.48	33.02	33.36	550,198	-0.96(-2.80%)
Nov 11, 2020	34.63	34.69	33.50	34.32	466,342	-0.22(-0.64%)
Nov 10, 2020	36.40	36.61	34.45	34.54	672,093	-1.76(-4.85%)
Nov 09, 2020	35.51	37.38	35.25	36.30	777,458	+3.08(+9.27%)
Nov 06, 2020	34.12	34.22	32.37	33.22	517,200	-0.41(-1.22%)
Nov 05, 2020	32.39	33.98	32.00	33.63	390,589	+1.44(+4.47%)
Nov 04, 2020	34.28	34.60	32.19	32.19	522,615	-2.73(-7.80%)
Nov 03, 2020	35.29	36.26	34.79	34.91	876,468	+0.23(+0.68%)
Nov 02, 2020	34.29	34.70	33.95	34.68	410,737	+0.78(+2.30%)
Oct 30, 2020	33.60	34.11	33.16	33.90	684,000	+0.10(+0.30%)
Oct 29, 2020	33.41	33.90	32.88	33.80	576,159	+0.19(+0.57%)
Oct 28, 2020	33.84	34.14	33.33	33.61	508,353	-0.76(-2.21%)
Oct 27, 2020	34.57	34.92	34.26	34.37	541,132	-0.32(-0.92%)
Oct 26, 2020	35.26	35.40	33.87	34.69	504,136	-1.05(-2.94%)
Oct 23, 2020	35.43	35.82	35.19	35.74	307,900	+0.53(+1.51%)
Oct 22, 2020	34.79	35.47	34.77	35.21	432,654	+0.45(+1.29%)
Oct 21, 2020	34.99	35.19	34.53	34.76	538,704	-0.22(-0.63%)
Oct 20, 2020	34.75	35.02	34.47	34.98	482,946	+0.68(+1.98%)
Oct 19, 2020	34.90	35.01	34.13	34.30	429,123	-0.42(-1.21%)
Oct 16, 2020	34.69	35.20	34.33	34.72	413,700	+0.20(+0.58%)
Oct 15, 2020	33.75	34.62	33.39	34.52	209,836	+0.28(+0.82%)
Oct 14, 2020	34.90	35.47	34.21	34.24	312,583	-0.64(-1.83%)
Oct 13, 2020	36.22	36.50	34.85	34.88	422,097	-1.29(-3.57%)
Oct 12, 2020	35.57	36.55	35.28	36.17	804,627	+0.55(+1.54%)
Oct 09, 2020	35.51	35.95	34.97	35.62	355,800	+0.47(+1.34%)
Oct 08, 2020	34.43	35.29	34.42	35.15	433,561	+1.02(+2.99%)
Oct 07, 2020	34.15	35.40	33.96	34.13	429,098	+0.03(+0.09%)
Oct 06, 2020	34.53	35.34	34.01	34.10	325,597	-0.27(-0.79%)
Oct 05, 2020	34.97	35.37	34.00	34.37	182,080	-0.11(-0.32%)
Oct 02, 2020	33.59	34.67	33.56	34.48	263,300	+0.13(+0.38%)
Oct 01, 2020	34.40	35.22	34.00	34.35	390,973	-0.04(-0.12%)
Sep 30, 2020	34.49	34.98	33.92	34.39	885,786	+0.15(+0.44%)
Sep 29, 2020	34.17	34.66	33.80	34.24	427,558	+0.05(+0.15%)
Sep 28, 2020	33.76	34.72	33.72	34.19	360,341	+1.25(+3.79%)
Sep 25, 2020	32.47	32.96	31.96	32.94	456,400	+0.32(+0.98%)
Sep 24, 2020	33.38	33.44	32.35	32.62	519,067	-1.02(-3.03%)
Sep 23, 2020	34.50	34.90	33.01	33.64	960,999	-0.89(-2.58%)
Sep 22, 2020	35.02	35.78	34.01	34.53	771,983	-0.35(-1.00%)
Sep 21, 2020	34.38	35.14	33.69	34.88	817,075	-0.23(-0.66%)
Sep 18, 2020	35.54	36.16	34.99	35.11	1,542,600	-0.42(-1.18%)
Sep 17, 2020	35.00	35.70	34.86	35.53	572,015	+0.01(+0.03%)
Sep 16, 2020	35.55	35.83	34.32	35.52	855,685	+0.17(+0.48%)
Sep 15, 2020	36.55	37.11	35.27	35.35	435,648	-1.09(-2.99%)
Sep 14, 2020	36.69	37.16	36.24	36.44	478,449	+0.49(+1.38%)
Sep 11, 2020	35.56	36.14	35.14	35.95	571,000	+0.63(+1.80%)
Sep 10, 2020	37.15	37.73	35.16	35.31	613,756	-1.83(-4.93%)
Sep 09, 2020	38.04	38.47	37.14	37.14	485,182	-0.72(-1.90%)
Sep 08, 2020	36.39	38.22	36.10	37.86	769,299	+0.67(+1.80%)
Sep 04, 2020	37.83	38.02	36.57	37.19	1,293,500	-0.24(-0.64%)
Sep 03, 2020	39.25	39.51	37.19	37.43	523,854	-1.67(-4.27%)
Sep 02, 2020	39.30	39.50	38.82	39.10	562,547	-0.20(-0.51%)
Sep 01, 2020	39.64	40.17	39.03	39.30	345,168	-0.46(-1.16%)
Aug 31, 2020	40.27	40.39	39.50	39.76	288,768	-0.47(-1.17%)
Aug 28, 2020	40.34	40.50	39.56	40.23	375,900	+0.11(+0.27%)
Aug 27, 2020	40.12	40.60	40.03	40.12	675,090	+0.21(+0.53%)
Aug 26, 2020	40.36	40.94	39.77	39.91	458,953	-0.20(-0.50%)
Aug 25, 2020	40.95	41.22	39.81	40.11	802,748	-0.45(-1.11%)
Aug 24, 2020	39.63	40.83	39.30	40.56	1,236,273	+1.30(+3.31%)
Aug 21, 2020	40.04	40.06	38.80	39.26	415,100	-1.07(-2.65%)
Aug 20, 2020	40.58	41.08	40.27	40.33	267,762	-0.61(-1.49%)
Aug 19, 2020	41.16	41.64	40.85	40.94	654,172	-0.22(-0.53%)
Aug 18, 2020	41.55	41.78	41.08	41.16	594,152	-0.15(-0.36%)
Aug 17, 2020	41.31	41.62	40.56	41.31	369,794	-0.07(-0.17%)
Aug 14, 2020	40.23	41.51	40.06	41.38	416,000	+0.31(+0.75%)
Aug 13, 2020	41.37	41.82	40.95	41.07	334,741	-0.76(-1.82%)
Aug 12, 2020	42.34	42.34	41.13	41.83	499,007	-0.07(-0.17%)
Aug 11, 2020	42.40	43.43	41.78	41.90	876,130	+0.07(+0.17%)
Aug 10, 2020	42.36	42.75	40.97	41.83	862,648	-0.27(-0.64%)
Aug 07, 2020	39.73	42.85	39.68	42.10	1,646,600	+3.53(+9.15%)
Aug 06, 2020	37.89	38.80	37.76	38.57	934,053	+0.57(+1.50%)
Aug 05, 2020	38.56	38.89	37.71	38.00	428,367	-0.34(-0.89%)
Aug 04, 2020	37.18	38.98	37.18	38.34	1,184,967	+0.84(+2.24%)
Aug 03, 2020	38.00	38.01	36.95	37.50	481,787	-0.46(-1.21%)
Jul 31, 2020	38.10	38.18	36.82	37.96	402,600	-0.44(-1.15%)
Jul 30, 2020	38.14	38.77	36.89	38.40	531,136	-0.49(-1.26%)
Jul 29, 2020	38.71	39.40	38.51	38.89	736,355	+0.29(+0.75%)
Jul 28, 2020	38.91	39.43	38.31	38.60	645,872	+1.15(+3.07%)
Jul 27, 2020	37.39	37.57	36.71	37.45	339,821	+0.07(+0.19%)
Jul 24, 2020	38.12	38.29	37.29	37.38	414,700	-0.67(-1.76%)
Jul 23, 2020	38.12	38.63	37.66	38.05	322,275	-0.06(-0.16%)
Jul 22, 2020	38.18	38.65	37.91	38.11	230,187	-0.43(-1.12%)
Jul 21, 2020	38.35	39.25	38.17	38.54	214,131	+0.81(+2.15%)
Jul 20, 2020	37.63	38.05	36.93	37.73	318,582	+0.15(+0.40%)
Jul 17, 2020	38.08	38.34	37.45	37.58	371,400	-0.37(-0.97%)
Jul 16, 2020	37.70	38.35	37.37	37.95	316,128	-0.42(-1.09%)
Jul 15, 2020	37.99	39.31	37.96	38.37	417,062	+1.54(+4.18%)
Jul 14, 2020	36.15	37.03	35.81	36.83	275,890	+0.30(+0.82%)
Jul 13, 2020	37.58	37.72	36.31	36.53	320,791	-0.45(-1.22%)
Jul 10, 2020	35.90	37.16	35.73	36.98	267,700	+0.83(+2.31%)
Jul 09, 2020	37.27	37.85	35.87	36.15	452,934	-1.42(-3.78%)
Jul 08, 2020	36.36	37.82	36.27	37.56	355,596	+1.06(+2.92%)
Jul 07, 2020	36.68	37.04	36.24	36.50	603,938	-0.96(-2.56%)
Jul 06, 2020	37.66	38.38	37.09	37.46	451,699	+0.78(+2.13%)
Jul 02, 2020	37.63	38.50	36.57	36.68	564,300	-0.09(-0.24%)
Jul 01, 2020	38.18	38.80	36.33	36.77	624,943	-1.60(-4.17%)
Jun 30, 2020	39.00	39.33	37.44	38.37	608,918	-0.96(-2.44%)
Jun 29, 2020	37.46	39.47	36.52	39.33	450,089	+2.53(+6.88%)
Jun 26, 2020	38.33	38.65	36.45	36.80	593,700	-1.78(-4.61%)
Jun 25, 2020	38.22	39.10	37.87	38.58	370,430	+0.07(+0.18%)
Jun 24, 2020	39.73	39.73	38.02	38.51	414,036	-1.86(-4.61%)
Jun 23, 2020	40.29	40.50	39.18	40.37	320,295	+0.91(+2.31%)
Jun 22, 2020	40.96	40.96	38.94	39.46	405,840	-0.90(-2.23%)
Jun 19, 2020	42.07	42.40	40.15	40.36	519,800	-0.66(-1.61%)
Jun 18, 2020	40.77	42.13	40.48	41.02	366,009	-0.30(-0.73%)
Jun 17, 2020	42.82	42.82	40.77	41.32	602,976	-1.32(-3.10%)
Jun 16, 2020	42.77	43.61	41.16	42.64	543,535	+2.37(+5.89%)
Jun 15, 2020	38.66	41.01	37.51	40.27	377,367	+0.19(+0.47%)
Jun 12, 2020	41.78	42.14	38.64	40.08	462,800	+0.37(+0.93%)
Jun 11, 2020	39.96	41.13	39.47	39.71	650,393	-2.53(-5.99%)
Jun 10, 2020	46.01	46.01	41.98	42.24	635,318	-3.94(-8.53%)
Jun 09, 2020	46.50	46.92	45.48	46.18	585,196	-1.24(-2.61%)
Jun 08, 2020	45.37	47.94	45.37	47.42	1,381,235	+2.03(+4.47%)
Jun 05, 2020	45.00	47.30	45.00	45.39	804,200	+0.47(+1.05%)
Jun 04, 2020	44.34	45.41	44.13	44.92	488,718	-0.37(-0.82%)
Jun 03, 2020	44.47	46.10	44.23	45.29	656,089	+1.55(+3.54%)
Jun 02, 2020	44.06	44.66	43.46	43.74	472,680	+0.35(+0.81%)
Jun 01, 2020	41.63	43.80	41.44	43.39	603,428	+1.39(+3.31%)
May 29, 2020	42.72	43.32	41.02	42.00	625,500	-0.96(-2.23%)
May 28, 2020	44.09	45.66	42.58	42.96	765,894	-1.12(-2.54%)
May 27, 2020	44.63	45.95	42.50	44.08	1,502,995	-3.65(-7.65%)
May 26, 2020	45.25	48.00	44.60	47.73	994,619	+5.58(+13.24%)
May 22, 2020	42.86	43.74	40.44	42.15	468,700	+0.32(+0.77%)
May 21, 2020	40.60	42.54	38.78	41.83	766,827	+0.97(+2.37%)
May 20, 2020	39.06	41.04	38.77	40.86	498,499	+2.79(+7.33%)
May 19, 2020	38.66	39.17	37.68	38.07	525,162	-0.59(-1.53%)
May 18, 2020	36.73	39.03	36.73	38.66	650,643	+3.56(+10.14%)
May 15, 2020	34.26	35.45	33.89	35.10	504,000	+0.55(+1.59%)
May 14, 2020	34.13	35.63	32.85	34.55	510,939	-0.43(-1.23%)
May 13, 2020	36.44	36.89	34.10	34.98	541,732	-1.94(-5.25%)
May 12, 2020	39.10	39.49	36.87	36.92	436,764	-2.02(-5.19%)
May 11, 2020	40.34	40.39	38.74	38.94	521,507	-2.34(-5.67%)
May 08, 2020	40.28	41.34	39.91	41.28	463,700	+1.91(+4.85%)
May 07, 2020	38.49	39.74	38.34	39.37	480,331	+1.49(+3.93%)
May 06, 2020	39.90	40.32	37.81	37.88	391,616	-1.95(-4.90%)
May 05, 2020	40.73	41.54	39.67	39.83	259,233	+0.45(+1.14%)
May 04, 2020	39.72	40.51	38.79	39.38	296,298	-1.14(-2.81%)