Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	37.20	38.30	36.52	37.13	967,729	-0.08(-0.21%)
Oct 28, 2021	38.03		37.10	37.21	936,334	-0.83(-2.18%)
Oct 27, 2021	38.88	38.97	38.00	38.04	611,600	-0.81(-2.08%)
Oct 26, 2021	39.36			38.85	1,175,977	-0.62(-1.57%)
Oct 25, 2021	38.29	39.47	38.06	39.47	961,665	+1.20(+3.14%)
Oct 22, 2021	36.68	38.30	36.43	38.27	1,280,366	+1.37(+3.71%)
Oct 21, 2021	35.60	37.70	35.60	36.90	1,494,438	+1.12(+3.13%)
Oct 20, 2021	35.26	37.05	35.05	35.78	1,178,787	-0.54(-1.49%)
Oct 19, 2021	36.98	37.23	36.30	36.32	717,009	-0.43(-1.17%)
Oct 18, 2021	36.86	37.29	36.30	36.75	894,726	-0.28(-0.76%)
Oct 15, 2021	38.99	39.29	36.96	37.03	1,081,074	-1.20(-3.14%)
Oct 14, 2021	38.24	38.70	37.95	38.23	950,277	+0.09(+0.24%)
Oct 13, 2021	38.66	38.75	37.62	38.14	768,724	-0.87(-2.23%)
Oct 12, 2021	38.31	39.58	38.19	39.01	758,745	+0.92(+2.42%)
Oct 11, 2021	37.69	38.54	37.36	38.09	1,230,039	-0.05(-0.13%)
Oct 08, 2021	40.18	40.34	38.02	38.14	1,563,922	-2.35(-5.80%)
Oct 07, 2021	40.96	41.60	39.99	40.49	887,266	-0.65(-1.58%)
Oct 06, 2021	40.30	41.70	40.04	41.14	906,830	+0.48(+1.18%)
Oct 05, 2021	40.60	40.92	39.78	40.66	742,781	+0.24(+0.59%)
Oct 04, 2021	41.45	41.84	40.16	40.42	831,391	-1.19(-2.86%)
Oct 01, 2021	39.49	42.01	39.40	41.61	1,557,453	+3.28(+8.56%)
Sep 30, 2021	38.90	38.98	38.07	38.33	818,942	-0.80(-2.04%)
Sep 29, 2021	40.64	40.90	39.02	39.13	704,647	-1.17(-2.90%)
Sep 28, 2021	40.77	41.13	39.88	40.30	1,106,822	-0.79(-1.92%)
Sep 27, 2021	41.81	42.98	41.06	41.09	1,163,838	-0.49(-1.18%)
Sep 24, 2021	40.73	42.27	40.55	41.58	1,984,657	+1.73(+4.34%)
Sep 23, 2021	38.70	40.50	38.59	39.85	1,679,887	+1.45(+3.78%)
Sep 22, 2021	36.11	38.68	36.08	38.40	1,642,099	+2.49(+6.93%)
Sep 21, 2021	36.48	36.92	35.72	35.91	897,556	-0.59(-1.62%)
Sep 20, 2021	35.44	36.81	34.84	36.50	1,173,637	+0.08(+0.22%)
Sep 17, 2021	36.47	37.20	35.85	36.42	3,568,925	-0.06(-0.16%)
Sep 16, 2021	35.45	36.72	35.30	36.48	1,319,212	+0.65(+1.81%)
Sep 15, 2021	34.53	35.95	33.65	35.83	1,322,150	+1.07(+3.08%)
Sep 14, 2021	36.28	36.28	34.36	34.76	2,004,265	-1.50(-4.14%)
Sep 13, 2021	36.29	36.61	33.70	36.26	2,344,283	+0.41(+1.14%)
Sep 10, 2021	39.72	41.09	35.65	35.85	7,548,807	+0.41(+1.16%)
Sep 09, 2021	34.55	36.12	33.80	35.44	2,900,233	+0.67(+1.93%)
Sep 08, 2021	35.56	35.86	34.56	34.77	1,269,054	-0.53(-1.50%)
Sep 07, 2021	36.13	36.13	35.10	35.30	1,455,526	-1.12(-3.08%)
Sep 03, 2021	37.00	37.14	36.00	36.42	892,659	-0.68(-1.83%)
Sep 02, 2021	37.59	37.68	36.60	37.10	790,761	-0.43(-1.15%)
Sep 01, 2021	37.57	37.84	36.75	37.53	778,747	+0.11(+0.29%)
Aug 31, 2021	36.28	37.86	36.00	37.42	943,256	+0.92(+2.52%)
Aug 30, 2021	37.16	37.35	35.99	36.50	1,518,033	-1.78(-4.65%)
Aug 27, 2021	38.42	38.90	37.92	38.28	1,318,032	+1.70(+4.65%)
Aug 26, 2021	36.59	37.70	36.09	36.58	715,191	-0.57(-1.53%)
Aug 25, 2021	36.05	38.28	35.60	37.15	1,549,734	+1.77(+5.00%)
Aug 24, 2021	34.06	35.77	34.06	35.38	2,439,153	+1.58(+4.67%)
Aug 23, 2021	32.19	33.85	32.19	33.80	1,732,533	+1.84(+5.76%)
Aug 20, 2021	31.32	32.30	31.32	31.96	648,645	+0.48(+1.52%)
Aug 19, 2021	32.86	32.97	30.92	31.48	1,248,985	-2.16(-6.42%)
Aug 18, 2021	33.51	34.53	32.31	33.64	697,614	+0.17(+0.51%)
Aug 17, 2021	34.61	34.87	32.90	33.47	1,033,001	-1.94(-5.48%)
Aug 16, 2021	34.97	35.69	34.01	35.41	577,278	-0.26(-0.73%)
Aug 13, 2021	36.69	36.69	35.59	35.67	700,330	-1.22(-3.31%)
Aug 12, 2021	36.71	37.10	35.83	36.89	678,235	-0.10(-0.27%)
Aug 11, 2021	35.47	37.26	34.36	36.99	1,121,668	+1.77(+5.03%)
Aug 10, 2021	33.99	35.43	33.47	35.22	911,328	+1.77(+5.29%)
Aug 09, 2021	34.37	34.37	32.85	33.45	1,097,058	-1.31(-3.77%)
Aug 06, 2021	34.34	34.92	33.75	34.76	773,040	+1.01(+2.99%)
Aug 05, 2021	32.93	34.17	32.52	33.75	967,780	+1.38(+4.26%)
Aug 04, 2021	32.83	33.03	32.10	32.37	647,740	-0.46(-1.40%)
Aug 03, 2021	33.40	33.40	31.45	32.83	1,216,316	-0.17(-0.52%)
Aug 02, 2021	33.99	34.92	32.90	33.00	648,736	-0.28(-0.84%)
Jul 30, 2021	34.77	35.09	33.15	33.28	737,518	-1.38(-3.98%)
Jul 29, 2021	35.69	35.69	34.53	34.66	690,708	-0.10(-0.29%)
Jul 28, 2021	37.48	37.48	34.61	34.76	928,792	-1.56(-4.30%)
Jul 27, 2021	37.27	37.27	35.26	36.32	934,888	-0.43(-1.17%)
Jul 26, 2021	34.92	36.78	34.21	36.75	1,280,012	+2.87(+8.47%)
Jul 23, 2021	34.94	35.25	33.47	33.88	691,218	-0.69(-2.00%)
Jul 22, 2021	35.90	36.13	34.46	34.57	1,040,862	-1.73(-4.77%)
Jul 21, 2021	34.87	36.48	34.87	36.30	998,232	+1.70(+4.91%)
Jul 20, 2021	33.24	35.03	32.63	34.60	1,213,641	+1.74(+5.30%)
Jul 19, 2021	33.70	34.00	32.24	32.86	1,794,924	-2.43(-6.89%)
Jul 16, 2021	36.72	37.34	35.23	35.29	1,164,283	-0.90(-2.49%)
Jul 15, 2021	36.81	37.19	34.94	36.19	1,041,821	-0.90(-2.43%)
Jul 14, 2021	38.58	39.31	37.02	37.09	559,241	-1.28(-3.34%)
Jul 13, 2021	38.97	39.11	38.09	38.37	694,837	-0.84(-2.14%)
Jul 12, 2021	38.17	39.53	38.02	39.21	794,560	+0.70(+1.82%)
Jul 09, 2021	36.61	38.69	36.36	38.51	1,064,658	+2.17(+5.97%)
Jul 08, 2021	35.88	36.88	35.27	36.34	1,303,969	-0.79(-2.13%)
Jul 07, 2021	38.57	38.69	36.74	37.13	1,737,040	-1.76(-4.53%)
Jul 06, 2021	39.90	39.90	37.85	38.89	1,411,452	-1.04(-2.60%)
Jul 02, 2021	41.00	41.00	39.91	39.93	541,654	-0.84(-2.06%)
Jul 01, 2021	40.80	41.45	40.35	40.77	987,936	+0.17(+0.42%)
Jun 30, 2021	39.94	40.69	39.49	40.60	805,522	+0.78(+1.96%)
Jun 29, 2021	40.32	40.63	39.30	39.82	1,048,740	-0.57(-1.41%)
Jun 28, 2021	40.92	41.37	39.02	40.39	1,929,456	-0.30(-0.74%)
Jun 25, 2021	42.07	42.07	40.53	40.69	1,731,091	-1.30(-3.10%)
Jun 24, 2021	40.90	42.47	40.88	41.99	1,170,991	+1.26(+3.09%)
Jun 23, 2021	41.35	41.51	40.56	40.73	1,099,063	-0.62(-1.50%)
Jun 22, 2021	40.59	41.66	39.83	41.35	777,296	+0.57(+1.40%)
Jun 21, 2021	39.77	40.87	39.39	40.78	1,018,742	+1.11(+2.80%)
Jun 18, 2021	39.11	40.32	39.06	39.67	1,305,588	-0.38(-0.95%)
Jun 17, 2021	41.89	42.39	39.78	40.05	1,294,645	-1.84(-4.39%)
Jun 16, 2021	40.90	41.98	40.16	41.89	1,168,818	+0.65(+1.58%)
Jun 15, 2021	42.51	42.51	40.49	41.24	1,584,160	-1.04(-2.46%)
Jun 14, 2021	43.01	43.75	42.00	42.28	1,641,196	-0.59(-1.38%)
Jun 11, 2021	46.82	47.95	41.96	42.87	6,237,494	-1.21(-2.75%)
Jun 10, 2021	45.73	46.04	43.05	44.08	2,494,150	-1.73(-3.78%)
Jun 09, 2021	46.00	47.31	45.55	45.81	1,579,321	-0.53(-1.14%)
Jun 08, 2021	42.71	46.78	42.61	46.34	2,520,038	+4.13(+9.78%)
Jun 07, 2021	41.61	42.49	41.42	42.21	1,609,362	+0.89(+2.15%)
Jun 04, 2021	41.16	41.69	39.94	41.32	935,408	+0.40(+0.98%)
Jun 03, 2021	42.76	42.77	40.77	40.92	1,818,456	-2.24(-5.19%)
Jun 02, 2021	42.88	44.13	42.41	43.16	1,075,037	+0.43(+1.01%)
Jun 01, 2021	42.59	43.07	41.73	42.73	1,397,059	+0.45(+1.06%)
May 28, 2021	42.08	42.54	41.21	42.28	772,275	+0.18(+0.43%)
May 27, 2021	42.85	42.24	41.75	42.10	1,100,996	-0.14(-0.33%)
May 26, 2021	41.09	42.52	41.09	42.24	888,090	+1.25(+3.05%)
May 25, 2021	41.81	42.55	40.97	40.99	1,497,549	-0.50(-1.21%)
May 24, 2021	41.31	41.96	40.26	41.49	3,834,266	+0.33(+0.80%)
May 21, 2021	41.76	42.71	40.03	41.16	1,656,045	-0.41(-0.99%)
May 20, 2021	42.31	42.34	40.88	41.57	1,143,710	-0.99(-2.33%)
May 19, 2021	41.99	42.84	40.76	42.56	967,664	-0.47(-1.09%)
May 18, 2021	44.50	44.52	43.02	43.03	984,277	-1.54(-3.46%)
May 17, 2021	43.70	44.64	42.84	44.57	915,473	+0.56(+1.27%)
May 14, 2021	42.40	44.74	41.97	44.01	1,096,724	+1.70(+4.02%)
May 13, 2021	40.63	42.69	39.64	42.31	1,211,520	+1.69(+4.16%)
May 12, 2021	42.09	43.05	40.32	40.62	1,017,855	-2.38(-5.53%)
May 11, 2021	41.13	43.14	40.81	43.00	1,072,577	+0.44(+1.03%)
May 10, 2021	44.63	45.05	42.52	42.56	1,426,121	-2.29(-5.11%)
May 07, 2021	44.31	45.56	43.72	44.85	874,929	+0.63(+1.42%)
May 06, 2021	45.43	45.61	43.00	44.22	1,022,386	-1.10(-2.43%)
May 05, 2021	46.38	46.38	44.95	45.32	792,281	-0.58(-1.26%)
May 04, 2021	45.32	46.43	44.58	45.90	1,181,902	+0.01(+0.02%)
May 03, 2021	46.03	46.53	44.78	45.89	891,126	+0.23(+0.50%)
Apr 30, 2021	45.71	47.16	45.31	45.66	851,900	-0.45(-0.98%)
Apr 29, 2021	47.31	49.44	45.80	46.11	2,312,900	-0.39(-0.84%)
Apr 28, 2021	46.66	47.75	46.38	46.50	770,538	-0.49(-1.04%)
Apr 27, 2021	47.00	47.98	46.50	46.99	1,116,958	+0.45(+0.97%)
Apr 26, 2021	47.03	47.82	46.29	46.54	765,234	-0.21(-0.45%)
Apr 23, 2021	46.38	46.82	45.82	46.75	883,100	+0.36(+0.78%)
Apr 22, 2021	46.23	47.21	45.70	46.39	1,071,964	+0.35(+0.76%)
Apr 21, 2021	43.52	46.08	42.63	46.04	1,431,503	+2.36(+5.40%)
Apr 20, 2021	43.38	44.98	41.02	43.68	2,397,640	+0.82(+1.91%)
Apr 19, 2021	43.47	44.03	42.48	42.86	884,233	-0.92(-2.10%)
Apr 16, 2021	44.46	44.66	43.30	43.78	738,200	-0.46(-1.04%)
Apr 15, 2021	45.23	45.37	43.86	44.24	857,565	-0.91(-2.02%)
Apr 14, 2021	43.43	45.55	43.43	45.15	1,097,443	+1.64(+3.77%)
Apr 13, 2021	43.31	43.90	42.03	43.51	1,273,416	-0.01(-0.02%)
Apr 12, 2021	43.88	44.32	43.07	43.52	887,216	-0.55(-1.25%)
Apr 09, 2021	44.27	44.66	43.62	44.07	852,000	-0.61(-1.37%)
Apr 08, 2021	44.53	44.99	43.50	44.68	1,159,457	+0.15(+0.34%)
Apr 07, 2021	44.62	45.62	44.27	44.53	1,156,811	-0.25(-0.56%)
Apr 06, 2021	44.30	45.90	44.01	44.78	1,758,425	+0.46(+1.04%)
Apr 05, 2021	46.00	46.30	43.22	44.32	2,392,639	-0.99(-2.18%)
Apr 01, 2021	47.11	47.31	44.04	45.31	3,742,900	-2.59(-5.41%)
Mar 31, 2021	47.80	48.79	47.57	47.90	1,689,877	+0.24(+0.50%)
Mar 30, 2021	47.16	48.11	46.42	47.66	1,481,625	+0.84(+1.79%)
Mar 29, 2021	49.16	49.47	45.88	46.82	1,560,773	-2.28(-4.64%)
Mar 26, 2021	48.70	51.73	47.60	49.10	2,507,800	+1.13(+2.36%)
Mar 25, 2021	41.99	48.00	41.35	47.97	2,183,774	+5.14(+12.00%)
Mar 24, 2021	43.72	46.42	42.69	42.83	2,223,431	+0.10(+0.23%)
Mar 23, 2021	45.20	45.26	42.20	42.73	1,311,506	-2.81(-6.17%)
Mar 22, 2021	47.11	47.77	44.93	45.54	1,186,494	-0.72(-1.56%)
Mar 19, 2021	45.62	46.98	44.35	46.26	1,243,200	+0.64(+1.40%)
Mar 18, 2021	46.45	47.68	45.35	45.62	923,552	-0.93(-2.00%)
Mar 17, 2021	44.50	46.97	44.07	46.55	939,866	+1.46(+3.24%)
Mar 16, 2021	46.31	46.73	44.89	45.09	1,001,304	-1.21(-2.61%)
Mar 15, 2021	47.20	48.28	46.09	46.30	1,011,731	-0.22(-0.47%)
Mar 12, 2021	46.44	46.90	45.49	46.52	1,360,700	+0.90(+1.97%)
Mar 11, 2021	45.93	47.43	45.04	45.62	1,582,341	+0.17(+0.37%)
Mar 10, 2021	44.49	45.64	43.39	45.45	1,250,742	+1.42(+3.23%)
Mar 09, 2021	45.23	45.27	43.21	44.03	1,565,981	-0.62(-1.39%)
Mar 08, 2021	42.48	44.98	42.38	44.65	1,812,133	+2.27(+5.36%)
Mar 05, 2021	42.02	42.45	37.79	42.38	2,919,300	+0.60(+1.44%)
Mar 04, 2021	42.26	42.64	39.84	41.78	1,918,230	-0.16(-0.38%)
Mar 03, 2021	41.08	43.00	41.08	41.94	1,086,865	+1.22(+3.00%)
Mar 02, 2021	41.69	42.37	40.58	40.72	929,382	-0.89(-2.14%)
Mar 01, 2021	41.79	42.26	41.05	41.61	945,350	+1.00(+2.46%)
Feb 26, 2021	39.51	41.46	38.43	40.61	1,293,600	+0.99(+2.50%)
Feb 25, 2021	41.67	41.83	38.14	39.62	2,202,980	-2.18(-5.22%)
Feb 24, 2021	40.00	42.08	39.76	41.80	1,490,344	+2.26(+5.72%)
Feb 23, 2021	39.81	41.08	37.82	39.54	1,786,706	-1.07(-2.63%)
Feb 22, 2021	38.48	41.40	38.46	40.61	1,441,445	+1.72(+4.42%)
Feb 19, 2021	37.68	39.65	37.57	38.89	1,164,900	+1.88(+5.08%)
Feb 18, 2021	36.53	37.50	36.00	37.01	1,250,728	+0.17(+0.46%)
Feb 17, 2021	36.76	38.23	36.00	36.84	1,211,086	-0.56(-1.50%)
Feb 16, 2021	38.16	38.50	36.71	37.40	796,074	-0.56(-1.48%)
Feb 12, 2021	37.52	38.15	37.30	37.96	896,400	+0.29(+0.77%)
Feb 11, 2021	38.96	39.29	37.10	37.67	1,263,564	-1.18(-3.04%)
Feb 10, 2021	38.58	40.04	38.08	38.85	1,293,890	+1.24(+3.30%)
Feb 09, 2021	37.76	38.67	36.86	37.61	875,303	-0.31(-0.82%)
Feb 08, 2021	36.95	38.04	36.60	37.92	1,275,445	+1.13(+3.07%)
Feb 05, 2021	37.99	38.12	36.34	36.79	1,398,800	-0.98(-2.59%)
Feb 04, 2021	36.86	37.99	36.84	37.77	1,213,251	+1.11(+3.03%)
Feb 03, 2021	34.12	36.72	33.63	36.66	1,391,343	+2.79(+8.24%)
Feb 02, 2021	34.73	34.81	33.33	33.87	1,517,723	-0.38(-1.11%)
Feb 01, 2021	34.51	35.25	32.87	34.25	1,749,340	+0.23(+0.68%)
Jan 29, 2021	35.62	36.34	33.48	34.02	2,020,200	-1.56(-4.38%)
Jan 28, 2021	34.44	37.49	33.73	35.58	4,362,166	+1.75(+5.17%)
Jan 27, 2021	33.05	37.42	33.01	33.83	4,806,402	-0.35(-1.02%)
Jan 26, 2021	35.75	35.95	34.00	34.18	1,160,316	-1.01(-2.87%)
Jan 25, 2021	34.36	36.58	33.83	35.19	3,591,271	+1.19(+3.50%)
Jan 22, 2021	33.24	34.17	32.70	34.00	1,179,400	+0.31(+0.92%)
Jan 21, 2021	34.64	34.81	33.29	33.69	1,008,752	-0.90(-2.60%)
Jan 20, 2021	35.55	35.99	34.01	34.59	1,988,603	-1.08(-3.03%)
Jan 19, 2021	34.08	35.99	33.90	35.67	2,475,152	+2.01(+5.97%)
Jan 15, 2021	33.14	33.96	32.18	33.66	2,267,900	+0.26(+0.78%)
Jan 14, 2021	33.75	34.70	32.90	33.40	1,830,984	+0.05(+0.15%)
Jan 13, 2021	33.51	34.31	32.99	33.35	1,317,001	-0.55(-1.62%)
Jan 12, 2021	33.21	33.96	32.75	33.90	1,386,817	+1.39(+4.28%)
Jan 11, 2021	30.34	33.15	30.30	32.51	2,060,704	+1.08(+3.44%)
Jan 08, 2021	32.00	32.38	30.59	31.43	1,740,800	-0.41(-1.29%)
Jan 07, 2021	30.56	31.99	30.00	31.84	2,190,277	+1.75(+5.82%)
Jan 06, 2021	28.35	31.79	28.26	30.09	3,035,196	+1.88(+6.66%)
Jan 05, 2021	27.00	28.71	26.99	28.21	2,508,892	+1.20(+4.44%)
Jan 04, 2021	30.14	30.14	26.80	27.01	4,254,827	-3.01(-10.03%)
Dec 31, 2020		30.02	30.02	30.02	2,511,537	+1.18(+4.09%)
Dec 30, 2020	29.69	30.66	28.84	28.84	2,511,537	-0.70(-2.37%)
Dec 29, 2020	29.13	29.59	28.32	29.54	1,215,153	+0.54(+1.86%)
Dec 28, 2020	30.12	30.28	28.99	29.00	1,811,131	-0.58(-1.96%)
Dec 24, 2020	29.35	29.86	29.24	29.58	878,100	+0.44(+1.51%)
Dec 23, 2020	28.77	29.89	28.77	29.14	1,856,901	+0.59(+2.07%)
Dec 22, 2020	28.19	28.80	27.40	28.55	1,911,731	+0.55(+1.96%)
Dec 21, 2020	26.50	28.31	26.17	28.00	1,910,250	+0.22(+0.79%)
Dec 18, 2020	27.78	28.67	27.24	27.78	3,058,600	-0.41(-1.45%)
Dec 17, 2020	25.77	28.31	25.50	28.19	3,305,279	+2.04(+7.80%)
Dec 16, 2020	26.25	26.90	25.51	26.15	3,180,805	-0.66(-2.46%)
Dec 15, 2020	24.36	26.87	24.30	26.81	3,714,743	+2.74(+11.38%)
Dec 14, 2020	25.63	25.94	23.96	24.07	3,253,182	-0.95(-3.80%)
Dec 11, 2020	25.50	26.19	24.34	25.02	4,331,200	-0.71(-2.76%)
Dec 10, 2020	25.00	25.77	24.92	25.73	3,561,477	+0.10(+0.39%)
Dec 09, 2020	25.55	26.16	25.03	25.63	3,147,104	+0.26(+1.02%)
Dec 08, 2020	24.78	25.98	24.63	25.37	2,193,344	+0.43(+1.72%)
Dec 07, 2020	26.50	26.51	24.75	24.94	2,908,355	-1.73(-6.49%)
Dec 04, 2020	26.94	27.17	26.43	26.67	1,765,800	+0.31(+1.18%)
Dec 03, 2020	26.25	27.38	25.65	26.36	1,987,800	+0.48(+1.85%)
Dec 02, 2020	24.89	25.98	24.05	25.88	2,050,159	+0.34(+1.33%)
Dec 01, 2020	25.02	26.21	24.65	25.54	2,249,900	+0.22(+0.87%)
Nov 30, 2020	26.63	26.63	25.04	25.32	1,969,990	-1.37(-5.13%)
Nov 27, 2020	26.78	27.18	26.44	26.69	871,500	+0.18(+0.68%)
Nov 25, 2020	26.14	26.83	25.78	26.51	1,542,300	-0.53(-1.96%)
Nov 24, 2020	26.18	27.10	25.56	27.04	2,635,937	+1.92(+7.64%)
Nov 23, 2020	24.25	25.25	23.48	25.12	2,579,827	+1.34(+5.63%)
Nov 20, 2020	24.22	24.41	22.97	23.78	2,644,300	-0.69(-2.82%)
Nov 19, 2020	24.35	24.80	23.61	24.47	1,651,506	+0.04(+0.16%)
Nov 18, 2020	24.62	26.12	24.42	24.43	3,251,347	+0.19(+0.78%)
Nov 17, 2020	23.17	24.56	23.08	24.24	2,446,398	+0.44(+1.85%)
Nov 16, 2020	23.62	24.50	22.14	23.80	5,069,830	+1.95(+8.92%)
Nov 13, 2020	20.89	22.31	20.53	21.85	2,885,000	+1.28(+6.22%)
Nov 12, 2020	20.24	21.75	20.24	20.57	2,494,476	-0.82(-3.83%)
Nov 11, 2020	22.91	23.15	21.22	21.39	3,428,730	-2.30(-9.71%)
Nov 10, 2020	24.29	25.17	23.63	23.69	3,756,432	-0.97(-3.93%)
Nov 09, 2020	23.74	27.63	23.23	24.66	12,060,041	+6.16(+33.30%)
Nov 06, 2020	18.38	18.86	18.20	18.50	1,782,800	-0.20(-1.07%)
Nov 05, 2020	18.17	19.32	18.14	18.70	2,264,712	+0.86(+4.82%)
Nov 04, 2020	17.18	18.05	16.64	17.84	2,407,461	+0.69(+4.02%)
Nov 03, 2020	16.88	17.60	16.88	17.15	2,013,054	+0.44(+2.63%)