Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	23.62	23.76	22.95	23.38	2,364,100	-0.25(-1.08%)
Oct 29, 2020	23.30	23.80	22.97	23.64	1,654,175	+0.40(+1.72%)
Oct 28, 2020	23.49	23.79	23.15	23.24	2,365,481	-0.68(-2.85%)
Oct 27, 2020	24.52	24.68	23.91	23.92	1,281,092	-0.66(-2.67%)
Oct 26, 2020	25.38	25.38	24.32	24.57	1,642,746	-1.01(-3.95%)
Oct 23, 2020	25.38	25.66	25.23	25.58	1,434,090	+0.39(+1.55%)
Oct 22, 2020	24.62	25.30	24.62	25.19	5,729,951	+0.54(+2.18%)
Oct 21, 2020	24.36	24.71	24.08	24.65	2,219,138	+0.07(+0.30%)
Oct 20, 2020	24.46	24.79	24.38	24.58	2,443,456	+0.25(+1.01%)
Oct 19, 2020	24.91	24.95	24.28	24.34	2,649,211	-0.35(-1.44%)
Oct 16, 2020	24.97	25.03	24.64	24.69	1,490,478	-0.27(-1.09%)
Oct 15, 2020	24.55	25.17	24.44	24.96	1,398,196	+0.14(+0.55%)
Oct 14, 2020	24.97	25.02	24.56	24.83	1,347,714	-0.09(-0.36%)
Oct 13, 2020	25.25	25.52	24.82	24.92	1,396,730	-0.59(-2.32%)
Oct 12, 2020	25.54	25.63	25.16	25.51	1,588,007	+0.05(+0.21%)
Oct 09, 2020	26.07	26.07	25.38	25.46	2,477,425	-0.39(-1.51%)
Oct 08, 2020	25.56	25.89	25.38	25.85	2,219,937	+0.50(+1.97%)
Oct 07, 2020	26.03	26.08	25.35	25.35	2,754,528	-0.55(-2.14%)
Oct 06, 2020	26.38	26.54	25.78	25.90	2,994,141	-0.36(-1.39%)
Oct 05, 2020	26.47	26.60	25.83	26.27	3,099,236	+0.02(+0.07%)
Oct 02, 2020	25.16	26.39	24.96	26.25	2,817,619	+0.39(+1.51%)
Oct 01, 2020	25.10	25.86	24.84	25.86	3,339,085	+0.90(+3.61%)
Sep 30, 2020	25.15	25.43	24.65	24.96	3,186,660	+0.18(+0.73%)
Sep 29, 2020	25.03	25.16	24.35	24.77	2,340,890	-0.32(-1.27%)
Sep 28, 2020	24.63	25.18	24.56	25.09	2,162,037	+1.01(+4.18%)
Sep 25, 2020	23.53	24.10	23.36	24.09	2,138,960	+0.51(+2.17%)
Sep 24, 2020	23.48	24.06	23.27	23.57	2,533,516	+0.06(+0.27%)
Sep 23, 2020	24.16	24.45	23.49	23.51	3,015,569	-0.68(-2.82%)
Sep 22, 2020	23.81	24.84	23.76	24.19	4,172,177	+0.47(+1.97%)
Sep 21, 2020	24.70	24.78	23.67	23.73	3,729,726	-1.51(-5.98%)
Sep 18, 2020	25.91	25.97	25.20	25.24	4,898,597	-0.96(-3.67%)
Sep 17, 2020	26.25	26.61	26.01	26.20	2,484,943	-0.17(-0.65%)
Sep 16, 2020	26.63	26.87	26.35	26.37	3,684,545	-0.13(-0.47%)
Sep 15, 2020	26.03	26.73	25.85	26.49	4,034,652	+0.94(+3.69%)
Sep 14, 2020	25.02	25.62	25.02	25.55	2,442,440	+0.74(+2.97%)
Sep 11, 2020	25.42	25.55	24.64	24.81	2,138,070	-0.57(-2.23%)
Sep 10, 2020	25.33	25.86	25.22	25.38	2,849,957	-0.08(-0.32%)
Sep 09, 2020	25.08	25.50	24.94	25.46	3,552,980	+0.57(+2.31%)
Sep 08, 2020	24.94	25.22	24.51	24.89	2,607,389	-0.18(-0.72%)
Sep 04, 2020	25.10	25.61	24.44	25.06	3,003,497	+0.10(+0.40%)
Sep 03, 2020	24.97	25.25	24.62	24.97	4,051,535	+0.08(+0.33%)
Sep 02, 2020	24.41	24.89	24.12	24.89	2,656,457	+0.48(+1.95%)
Sep 01, 2020	24.05	24.50	23.80	24.41	2,499,792	+0.13(+0.52%)
Aug 31, 2020	24.79	24.81	23.94	24.28	3,539,562	-0.50(-2.03%)
Aug 28, 2020	24.47	24.81	24.16	24.79	2,401,083	+0.53(+2.18%)
Aug 27, 2020	23.67	24.45	23.67	24.26	2,428,706	+0.58(+2.47%)
Aug 26, 2020	23.94	24.01	23.57	23.67	2,529,638	-0.27(-1.13%)
Aug 25, 2020	24.42	24.43	23.48	23.94	3,710,605	-0.28(-1.15%)
Aug 24, 2020	23.53	24.22	23.21	24.22	4,392,815	+0.82(+3.49%)
Aug 21, 2020	23.23	23.43	23.01	23.40	3,137,120	+0.18(+0.77%)
Aug 20, 2020	22.40	23.48	22.29	23.22	4,034,421	+0.86(+3.86%)
Aug 19, 2020	22.79	23.04	22.18	22.36	4,597,125	-0.43(-1.89%)
Aug 18, 2020	23.34	23.39	22.65	22.79	5,140,433	-0.55(-2.35%)
Aug 17, 2020	23.26	23.40	22.86	23.34	3,149,082	+0.66(+2.89%)
Aug 14, 2020	22.60	23.04	22.53	22.68	1,477,529	-0.10(-0.43%)
Aug 13, 2020	22.95	23.29	22.70	22.78	1,692,608	-0.34(-1.48%)
Aug 12, 2020	23.14	23.32	22.84	23.12	1,113,481	+0.16(+0.70%)
Aug 11, 2020	23.35	23.63	22.88	22.96	3,494,067	+0.01(+0.04%)
Aug 10, 2020	23.34	23.57	22.95	22.95	1,888,975	-0.31(-1.35%)
Aug 07, 2020	22.14	23.28	22.14	23.27	3,444,563	+1.00(+4.48%)
Aug 06, 2020	22.15	22.59	21.96	22.27	3,050,353	-0.09(-0.40%)
Aug 05, 2020	21.88	22.43	21.80	22.36	3,497,162	+0.42(+1.92%)
Aug 04, 2020	21.06	22.09	21.02	21.94	2,950,242	+0.87(+4.13%)
Aug 03, 2020	21.19	21.31	20.82	21.07	2,175,271	-0.21(-0.97%)
Jul 31, 2020	21.37	21.37	20.76	21.27	2,534,705	-0.01(-0.04%)
Jul 30, 2020	21.12	21.46	20.91	21.28	1,401,320	-0.30(-1.37%)
Jul 29, 2020	21.28	21.59	20.95	21.58	2,369,128	+0.46(+2.17%)
Jul 28, 2020	20.85	21.27	20.58	21.12	1,598,133	+0.17(+0.81%)
Jul 27, 2020	20.29	20.98	19.96	20.95	2,114,913	+0.61(+3.00%)
Jul 24, 2020	20.22	20.61	20.13	20.34	2,652,739	+0.11(+0.53%)
Jul 23, 2020	20.66	20.92	19.93	20.23	3,147,342	-0.66(-3.14%)
Jul 22, 2020	20.12	21.02	20.07	20.89	2,528,365	+0.62(+3.06%)
Jul 21, 2020	20.37	20.64	20.16	20.27	3,823,133	+0.12(+0.58%)
Jul 20, 2020	20.42	20.76	19.92	20.15	3,571,171	-0.35(-1.71%)
Jul 17, 2020	20.17	20.56	19.82	20.50	2,666,658	+0.44(+2.19%)
Jul 16, 2020	19.92	20.26	19.78	20.06	3,183,658	-0.09(-0.45%)
Jul 15, 2020	20.39	20.53	19.92	20.15	5,136,337	+0.35(+1.77%)
Jul 14, 2020	19.89	20.13	19.58	19.80	2,871,461	-0.09(-0.45%)
Jul 13, 2020	19.94	20.43	19.51	19.89	3,263,308	+0.03(+0.14%)
Jul 10, 2020	19.22	19.89	19.01	19.86	5,334,652	+0.61(+3.17%)
Jul 09, 2020	19.96	20.05	18.86	19.25	4,331,411	-0.77(-3.86%)
Jul 08, 2020	20.11	20.33	19.71	20.03	4,607,857	-0.07(-0.36%)
Jul 07, 2020	20.83	20.83	20.09	20.10	1,955,165	-1.07(-5.05%)
Jul 06, 2020	21.58	21.70	20.97	21.17	2,056,892	+0.10(+0.47%)
Jul 02, 2020	22.00	22.10	20.96	21.07	2,250,981	-0.40(-1.84%)
Jul 01, 2020	21.52	21.88	21.29	21.46	2,757,228	+0.08(+0.38%)
Jun 30, 2020	21.43	21.79	21.00	21.38	3,169,525	-0.13(-0.58%)
Jun 29, 2020	21.27	21.60	20.67	21.51	2,863,721	+0.59(+2.83%)
Jun 26, 2020	21.37	21.51	20.77	20.92	3,643,374	-0.61(-2.84%)
Jun 25, 2020	20.59	21.54	20.58	21.53	2,799,221	+0.49(+2.31%)
Jun 24, 2020	21.23	21.27	20.06	21.04	5,112,697	-0.55(-2.54%)
Jun 23, 2020	21.75	21.95	21.37	21.59	2,718,596	+0.12(+0.58%)
Jun 22, 2020	21.57	21.66	21.05	21.46	4,494,021	-0.21(-0.98%)
Jun 19, 2020	22.64	22.88	21.55	21.68	13,629,282	-0.50(-2.23%)
Jun 18, 2020	21.73	22.61	21.59	22.17	5,418,343	-0.10(-0.44%)
Jun 17, 2020	22.92	23.01	22.17	22.27	4,876,307	-0.41(-1.79%)
Jun 16, 2020	23.28	23.53	21.99	22.68	5,424,672	+0.60(+2.73%)
Jun 15, 2020	19.85	22.61	19.71	22.07	8,010,305	+1.24(+5.94%)
Jun 12, 2020	20.91	21.23	19.91	20.84	3,614,891	+1.14(+5.79%)
Jun 11, 2020	19.23	20.48	18.86	19.69	5,050,029	-1.59(-7.48%)
Jun 10, 2020	22.32	22.39	20.83	21.29	4,822,371	-1.15(-5.13%)
Jun 09, 2020	22.73	22.85	22.13	22.44	7,508,197	-1.08(-4.59%)
Jun 08, 2020	23.99	24.02	22.98	23.52	5,828,297	+1.48(+6.70%)
Jun 05, 2020	22.92	23.86	21.89	22.04	8,994,110	+1.40(+6.77%)
Jun 04, 2020	20.18	20.69	19.54	20.64	5,283,672	+0.47(+2.32%)
Jun 03, 2020	18.71	20.35	18.71	20.17	5,825,703	+1.80(+9.77%)
Jun 02, 2020	18.66	18.92	18.30	18.38	4,042,998	-0.03(-0.14%)
Jun 01, 2020	17.13	18.49	17.05	18.40	3,422,497	+1.29(+7.55%)
May 29, 2020	17.52	17.73	17.04	17.11	4,853,424	-0.70(-3.92%)
May 28, 2020	18.16	18.25	17.61	17.81	3,830,521	-0.41(-2.23%)
May 27, 2020	18.49	18.61	17.56	18.22	4,286,268	+0.53(+3.00%)
May 26, 2020	17.61	18.04	17.37	17.69	4,172,513	+1.12(+6.78%)
May 22, 2020	16.65	16.67	16.20	16.56	2,269,098	-0.08(-0.48%)
May 21, 2020	15.99	16.74	15.93	16.64	3,176,083	+0.56(+3.47%)
May 20, 2020	16.70	16.77	15.94	16.08	4,278,342	-0.46(-2.78%)
May 19, 2020	16.17	16.84	15.79	16.55	7,174,376	+0.38(+2.35%)
May 18, 2020	16.13	16.57	16.02	16.16	7,892,838	+0.99(+6.53%)
May 15, 2020	15.39	15.47	14.84	15.17	9,869,040	-0.31(-2.00%)
May 14, 2020	15.49	15.73	14.71	15.48	9,069,565	-0.47(-2.94%)
May 13, 2020	16.70	16.79	15.87	15.95	6,676,977	-0.99(-5.85%)
May 12, 2020	17.77	17.93	16.77	16.94	9,809,872	-0.75(-4.25%)
May 11, 2020	17.47	17.88	17.21	17.70	48,271,968	+0.02(+0.10%)
May 08, 2020	18.28	18.31	17.53	17.68	12,088,859	-0.32(-1.77%)
May 07, 2020	17.75	18.48	17.67	18.00	13,648,445	+1.29(+7.73%)
May 06, 2020	16.81	17.34	16.37	16.70	4,153,516	+0.55(+3.40%)
May 05, 2020	16.62	16.98	15.93	16.16	4,707,892	-0.01(-0.05%)
May 04, 2020	15.89	16.27	15.22	16.16	4,306,581	-0.82(-4.84%)
May 01, 2020	16.95	17.23	16.71	16.99	3,987,084	-0.77(-4.34%)
Apr 30, 2020	17.61	17.83	16.86	17.76	5,678,750	+0.01(+0.05%)
Apr 29, 2020	17.34	18.35	17.16	17.75	8,460,725	+1.76(+11.01%)
Apr 28, 2020	15.78	16.45	15.43	15.99	6,386,144	+0.91(+6.04%)
Apr 27, 2020	14.16	15.23	13.89	15.08	7,311,508	+1.11(+7.92%)
Apr 24, 2020	13.84	14.06	13.66	13.97	5,014,033	+0.12(+0.89%)
Apr 23, 2020	14.00	14.38	13.78	13.85	4,351,111	-0.08(-0.57%)
Apr 22, 2020	14.26	14.37	13.80	13.93	4,387,681	+0.03(+0.19%)
Apr 21, 2020	14.04	14.37	13.64	13.90	6,924,504	-0.59(-4.09%)
Apr 20, 2020	14.24	14.74	13.83	14.49	8,141,550	-0.51(-3.42%)
Apr 17, 2020	15.55	16.13	14.79	15.01	11,972,556	+0.58(+3.99%)
Apr 16, 2020	15.30	15.38	14.39	14.43	5,938,823	-0.63(-4.17%)
Apr 15, 2020	15.89	16.08	14.83	15.06	7,474,522	-1.35(-8.25%)
Apr 14, 2020	16.20	17.13	15.49	16.41	16,351,674	+0.72(+4.57%)
Apr 13, 2020	16.86	16.86	14.95	15.70	6,550,586	-0.61(-3.74%)
Apr 09, 2020	15.70	18.46	15.36	16.31	15,763,315	+1.62(+11.02%)
Apr 08, 2020	14.10	14.83	13.60	14.69	10,954,964	+1.25(+9.28%)
Apr 07, 2020	14.16	14.97	13.36	13.44	8,176,034	+0.19(+1.47%)
Apr 06, 2020	13.60	14.23	13.09	13.24	8,894,779	+0.34(+2.67%)
Apr 03, 2020	13.61	13.70	12.68	12.90	4,595,387	-0.87(-6.30%)
Apr 02, 2020	14.16	14.86	13.38	13.77	3,951,644	-0.61(-4.25%)
Apr 01, 2020	15.02	15.05	14.05	14.38	3,526,416	-1.65(-10.32%)
Mar 31, 2020	16.37	16.39	15.36	16.03	4,234,420	-0.47(-2.84%)
Mar 30, 2020	17.00	17.24	15.64	16.50	3,981,499	-0.69(-4.01%)
Mar 27, 2020	17.83	17.92	16.76	17.19	4,806,804	-1.49(-8.00%)
Mar 26, 2020	17.98	19.61	17.41	18.69	5,112,056	+0.96(+5.44%)
Mar 25, 2020	16.53	18.84	15.92	17.72	6,367,234	+1.56(+9.62%)
Mar 24, 2020	15.38	16.35	14.62	16.17	6,038,837	+1.66(+11.44%)
Mar 23, 2020	15.39	15.46	14.04	14.51	8,333,849	-0.98(-6.34%)
Mar 20, 2020	15.33	16.77	14.53	15.49	6,758,705	+0.67(+4.52%)
Mar 19, 2020	13.26	15.29	11.30	14.82	6,466,695	+1.56(+11.73%)
Mar 18, 2020	15.75	16.33	13.13	13.26	7,993,532	-3.56(-21.18%)
Mar 17, 2020	16.37	17.77	15.30	16.83	8,284,112	+0.83(+5.22%)
Mar 16, 2020	20.97	21.08	15.99	15.99	7,963,948	-7.57(-32.13%)
Mar 13, 2020	23.87	24.06	22.34	23.56	4,829,126	+0.83(+3.67%)
Mar 12, 2020	22.81	23.37	21.73	22.73	7,568,017	-2.14(-8.60%)
Mar 11, 2020	25.91	26.06	24.73	24.86	3,077,623	-1.76(-6.59%)
Mar 10, 2020	26.31	26.68	24.86	26.62	4,046,766	+1.04(+4.08%)
Mar 09, 2020	25.98	26.86	25.57	25.58	3,861,948	-2.32(-8.32%)
Mar 06, 2020	28.16	28.35	27.19	27.90	3,964,324	-0.85(-2.96%)
Mar 05, 2020	29.22	29.23	28.25	28.75	3,322,995	-0.85(-2.88%)
Mar 04, 2020	29.56	29.82	28.89	29.60	3,459,193	+0.68(+2.34%)
Mar 03, 2020	29.38	29.96	28.67	28.92	4,331,410	-0.41(-1.39%)
Mar 02, 2020	28.72	29.42	28.10	29.33	2,320,286	+0.77(+2.71%)
Feb 28, 2020	28.45	28.91	27.05	28.56	6,380,383	-0.54(-1.85%)
Feb 27, 2020	31.44	31.46	29.10	29.10	5,200,247	-2.55(-8.05%)
Feb 26, 2020	32.15	32.38	31.64	31.64	1,612,871	-0.56(-1.73%)
Feb 25, 2020	33.23	33.23	32.12	32.20	2,264,794	-0.96(-2.88%)
Feb 24, 2020	32.97	33.65	32.90	33.16	1,879,704	-0.11(-0.34%)
Feb 21, 2020	32.70	33.28	32.66	33.27	2,322,974	+0.56(+1.73%)
Feb 20, 2020	32.50	32.83	32.17	32.70	2,155,524	+0.30(+0.94%)
Feb 19, 2020	32.72	32.74	32.01	32.40	3,213,094	-0.49(-1.48%)
Feb 18, 2020	33.63	33.63	32.62	32.89	4,633,742	-0.83(-2.47%)
Feb 14, 2020	34.26	34.33	33.34	33.72	3,306,979	-0.43(-1.27%)
Feb 13, 2020	34.02	34.46	33.95	34.16	1,765,242	+0.22(+0.64%)
Feb 12, 2020	34.41	34.46	33.75	33.94	1,892,163	-0.56(-1.64%)
Feb 11, 2020	34.76	34.86	34.39	34.50	1,653,421	-0.30(-0.87%)
Feb 10, 2020	34.79	34.86	34.61	34.81	736,331	+0.18(+0.53%)
Feb 07, 2020	34.71	34.83	34.48	34.62	746,863	+0.06(+0.18%)
Feb 06, 2020	34.23	34.73	34.16	34.56	1,820,327	+0.37(+1.09%)
Feb 05, 2020	34.07	34.34	33.90	34.19	2,189,505	+0.04(+0.13%)
Feb 04, 2020	34.19	34.40	34.05	34.15	1,662,861	-0.12(-0.36%)
Feb 03, 2020	34.11	34.44	34.07	34.27	1,450,866	+0.16(+0.46%)
Jan 31, 2020	34.34	34.56	34.10	34.11	1,959,955	-0.17(-0.48%)
Jan 30, 2020	34.11	34.34	34.09	34.28	2,422,861	+0.08(+0.23%)
Jan 29, 2020	34.07	34.36	33.97	34.20	1,672,465	+0.27(+0.79%)
Jan 28, 2020	33.47	34.10	33.43	33.93	1,953,912	+0.50(+1.51%)
Jan 27, 2020	33.24	33.70	33.12	33.43	2,165,982	+0.01(+0.03%)
Jan 24, 2020	33.71	33.84	33.37	33.42	1,245,654	-0.24(-0.72%)
Jan 23, 2020	33.36	33.74	33.16	33.66	1,233,611	+0.37(+1.10%)
Jan 22, 2020	33.66	33.85	33.18	33.30	1,030,486	-0.29(-0.85%)
Jan 21, 2020	33.03	33.59	32.95	33.58	1,612,124	+0.65(+1.98%)
Jan 17, 2020	33.04	33.19	32.92	32.93	1,068,575	-0.11(-0.34%)
Jan 16, 2020	32.77	33.07	32.50	33.04	1,662,509	+0.03(+0.11%)
Jan 15, 2020	32.65	33.17	32.65	33.01	1,099,935	+0.48(+1.47%)
Jan 14, 2020	32.73	32.77	32.32	32.53	1,047,524	-0.16(-0.48%)
Jan 13, 2020	32.10	32.73	32.05	32.69	2,260,599	+0.62(+1.92%)
Jan 10, 2020	31.87	32.17	31.81	32.07	1,840,636	+0.27(+0.85%)
Jan 09, 2020	31.87	31.97	31.62	31.80	1,578,410	-0.07(-0.22%)
Jan 08, 2020	31.70	31.91	31.62	31.87	2,080,964	+0.23(+0.74%)
Jan 07, 2020	31.97	32.00	31.36	31.64	2,128,664	-0.38(-1.19%)
Jan 06, 2020	31.68	32.26	31.62	32.02	3,829,541	+0.07(+0.22%)
Jan 03, 2020	31.29	32.06	31.28	31.95	3,639,046	+0.58(+1.86%)
Jan 02, 2020	32.42	32.50	31.15	31.37	2,887,023	-1.00(-3.09%)
Dec 31, 2019	32.02	32.37	31.96	32.37	1,257,620	+0.32(+1.00%)
Dec 30, 2019	31.93	32.05	31.73	32.04	1,513,330	+0.13(+0.41%)
Dec 27, 2019	32.00	32.03	31.71	31.91	1,528,756	+0.04(+0.13%)
Dec 26, 2019	31.87	32.07	31.74	31.87	1,040,073	+0.13(+0.41%)
Dec 24, 2019	31.72	31.90	31.60	31.74	735,280	+0.10(+0.33%)
Dec 23, 2019	32.13	32.21	31.56	31.64	1,719,374	-0.33(-1.02%)
Dec 20, 2019	31.93	32.16	31.84	31.97	2,179,706	+0.07(+0.22%)
Dec 19, 2019	32.01	32.18	31.78	31.90	2,065,826	-0.08(-0.24%)
Dec 18, 2019	31.85	32.18	31.82	31.97	2,629,206	+0.11(+0.35%)
Dec 17, 2019	32.46	32.52	31.78	31.86	3,063,113	-0.35(-1.10%)
Dec 16, 2019	32.15	32.34	31.55	32.21	3,761,159	+0.10(+0.32%)
Dec 13, 2019	32.23	32.41	31.63	32.11	3,810,914	-0.09(-0.27%)
Dec 12, 2019	33.14	33.23	32.13	32.20	3,248,791	-1.00(-3.01%)
Dec 11, 2019	33.83	33.91	33.07	33.20	2,873,856	-0.74(-2.18%)
Dec 10, 2019	34.10	34.25	33.83	33.94	2,328,747	-0.08(-0.23%)
Dec 09, 2019	34.16	34.17	33.82	34.01	3,056,933	+0.09(+0.25%)
Dec 06, 2019	34.44	34.52	33.92	33.93	3,210,028	-0.53(-1.52%)
Dec 05, 2019	34.40	34.53	34.19	34.45	1,796,010	-0.07(-0.20%)
Dec 04, 2019	34.38	34.74	34.32	34.52	1,474,866	+0.09(+0.28%)
Dec 03, 2019	34.41	34.73	34.26	34.43	1,914,167	-0.03(-0.10%)
Dec 02, 2019	34.90	35.02	34.44	34.46	1,691,498	-0.59(-1.67%)
Nov 29, 2019	35.14	35.26	34.97	35.05	835,873	-0.04(-0.12%)
Nov 27, 2019	34.96	35.17	34.78	35.09	1,685,686	-0.03(-0.10%)
Nov 26, 2019	34.71	35.15	34.56	35.12	3,305,443	+0.48(+1.39%)
Nov 25, 2019	34.67	34.90	34.56	34.64	1,167,300	+0.08(+0.22%)
Nov 22, 2019	34.65	34.75	34.25	34.56	1,651,071	-0.09(-0.25%)
Nov 21, 2019	34.77	34.85	34.60	34.65	2,556,209	-0.15(-0.45%)
Nov 20, 2019	34.54	34.81	34.39	34.81	4,200,775	+0.34(+0.97%)
Nov 19, 2019	34.53	34.69	34.39	34.47	1,731,019	-0.11(-0.32%)
Nov 18, 2019	34.79	35.04	34.56	34.58	1,516,146	-0.19(-0.54%)
Nov 15, 2019	34.41	34.80	34.24	34.77	1,820,661	+0.36(+1.05%)
Nov 14, 2019	34.40	34.53	34.19	34.41	1,313,385	+0.11(+0.33%)
Nov 13, 2019	33.56	34.42	33.56	34.30	2,032,120	+0.76(+2.26%)
Nov 12, 2019	33.79	34.02	33.51	33.54	1,843,244	-0.25(-0.74%)
Nov 11, 2019	33.45	33.89	33.40	33.79	1,615,434	+0.37(+1.11%)
Nov 08, 2019	33.62	33.87	33.38	33.42	1,934,264	-0.31(-0.92%)
Nov 07, 2019	33.46	33.86	33.43	33.73	2,871,677	+0.16(+0.46%)
Nov 06, 2019	33.79	33.92	33.44	33.57	3,213,993	+0.07(+0.21%)
Nov 05, 2019	34.25	34.27	33.12	33.51	2,997,210	-0.99(-2.87%)
Nov 04, 2019	34.60	34.81	34.38	34.50	2,369,244	-0.28(-0.79%)