AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	119.07	123.30	119.07	122.45	1,511,683	+2.64(+2.20%)
Oct 29, 2020	116.80	121.30	116.23	119.81	1,862,017	+3.01(+2.58%)
Oct 28, 2020	121.02	121.27	115.63	116.80	2,340,419	-6.31(-5.13%)
Oct 27, 2020	125.88	126.71	123.11	123.11	1,101,504	-3.08(-2.44%)
Oct 26, 2020	127.62	127.88	125.00	126.19	1,037,101	-2.12(-1.65%)
Oct 23, 2020	130.01	130.48	128.20	128.32	895,534	-0.61(-0.47%)
Oct 22, 2020	128.78	129.59	127.56	128.92	592,638	+0.45(+0.35%)
Oct 21, 2020	127.70	128.84	126.98	128.47	1,077,101	+0.37(+0.29%)
Oct 20, 2020	129.22	129.67	127.75	128.10	1,187,408	+0.12(+0.10%)
Oct 19, 2020	131.78	132.52	127.84	127.98	1,315,926	-3.11(-2.37%)
Oct 16, 2020	134.56	135.25	131.09	131.09	1,614,053	-3.71(-2.76%)
Oct 15, 2020	133.97	136.71	133.97	134.80	775,664	-0.41(-0.30%)
Oct 14, 2020	136.23	137.15	135.19	135.21	950,164	-1.13(-0.83%)
Oct 13, 2020	136.86	139.20	134.55	136.33	1,184,449	-3.70(-2.64%)
Oct 12, 2020	139.93	140.52	138.47	140.03	985,428	+0.67(+0.48%)
Oct 09, 2020	141.71	142.43	138.44	139.36	1,004,039	-1.55(-1.10%)
Oct 08, 2020	139.03	141.54	138.49	140.91	813,621	+2.86(+2.07%)
Oct 07, 2020	140.05	140.94	137.08	138.05	1,164,473	-1.54(-1.10%)
Oct 06, 2020	142.13	142.87	138.88	139.59	1,250,613	-1.61(-1.14%)
Oct 05, 2020	139.98	141.56	137.93	141.20	1,290,117	+2.19(+1.58%)
Oct 02, 2020	134.94	139.96	133.42	139.01	1,689,722	+2.06(+1.50%)
Oct 01, 2020	131.78	136.98	131.68	136.95	1,295,402	+5.51(+4.19%)
Sep 30, 2020	130.83	132.44	129.65	131.44	1,368,274	+1.60(+1.23%)
Sep 29, 2020	131.44	132.71	128.89	129.84	967,779	-2.06(-1.56%)
Sep 28, 2020	130.97	133.09	130.27	131.90	1,292,984	+2.97(+2.30%)
Sep 25, 2020	127.55	128.98	126.55	128.93	1,406,928	+0.94(+0.74%)
Sep 24, 2020	127.53	129.43	126.29	127.99	1,478,103	-0.09(-0.07%)
Sep 23, 2020	129.78	131.65	127.61	128.07	1,486,590	-1.86(-1.43%)
Sep 22, 2020	127.19	131.04	127.19	129.94	1,212,414	+2.85(+2.24%)
Sep 21, 2020	130.42	130.53	126.81	127.09	1,813,150	-4.47(-3.40%)
Sep 18, 2020	132.65	133.68	131.48	131.56	2,233,770	-2.12(-1.59%)
Sep 17, 2020	132.35	134.85	131.08	133.68	976,302	+0.36(+0.27%)
Sep 16, 2020	132.97	134.91	132.54	133.33	1,110,251	+0.45(+0.34%)
Sep 15, 2020	134.59	135.77	132.79	132.87	1,029,543	-1.73(-1.29%)
Sep 14, 2020	131.39	135.93	130.76	134.61	1,591,507	+4.09(+3.13%)
Sep 11, 2020	132.69	132.75	129.33	130.52	1,553,901	-2.31(-1.74%)
Sep 10, 2020	135.62	135.97	131.81	132.83	2,131,023	-3.33(-2.44%)
Sep 09, 2020	137.93	138.73	135.80	136.16	1,394,634	-1.85(-1.34%)
Sep 08, 2020	140.08	140.16	137.55	138.00	1,303,830	-3.17(-2.25%)
Sep 04, 2020	139.65	142.23	138.60	141.17	982,427	+1.55(+1.11%)
Sep 03, 2020	141.84	142.93	138.12	139.62	1,060,341	-0.85(-0.61%)
Sep 02, 2020	137.76	140.50	136.91	140.48	1,108,740	+2.70(+1.96%)
Sep 01, 2020	136.78	137.93	135.71	137.78	1,294,549	+0.12(+0.09%)
Aug 31, 2020	138.19	138.44	136.51	137.66	1,124,183	-1.36(-0.98%)
Aug 28, 2020	138.33	139.46	136.58	139.01	964,055	+1.02(+0.74%)
Aug 27, 2020	134.72	138.28	134.72	138.00	702,096	+4.01(+2.99%)
Aug 26, 2020	134.60	134.90	132.59	133.99	1,112,744	-1.45(-1.07%)
Aug 25, 2020	135.70	136.57	134.38	135.44	745,760	-0.23(-0.17%)
Aug 24, 2020	132.50	135.67	131.12	135.67	963,992	+2.93(+2.21%)
Aug 21, 2020	134.06	134.96	131.54	132.74	707,655	-1.12(-0.84%)
Aug 20, 2020	132.14	134.90	131.91	133.86	836,824	+1.35(+1.02%)
Aug 19, 2020	134.41	134.41	131.65	132.51	1,242,527	-2.19(-1.63%)
Aug 18, 2020	135.32	135.37	133.62	134.70	849,344	-0.61(-0.45%)
Aug 17, 2020	133.40	135.34	132.82	135.31	679,073	+2.02(+1.52%)
Aug 14, 2020	130.91	134.69	130.47	133.29	749,450	+2.05(+1.56%)
Aug 13, 2020	132.19	134.91	131.16	131.25	948,221	-1.92(-1.45%)
Aug 12, 2020	132.33	133.27	131.39	133.17	619,165	+1.02(+0.77%)
Aug 11, 2020	135.27	136.73	131.53	132.15	739,139	-1.79(-1.34%)
Aug 10, 2020	134.25	136.38	133.79	133.94	575,608	-0.05(-0.04%)
Aug 07, 2020	130.64	134.01	130.43	134.00	1,015,840	+2.52(+1.91%)
Aug 06, 2020	130.42	132.25	130.42	131.48	670,970	+0.03(+0.03%)
Aug 05, 2020	132.38	133.47	130.56	131.45	835,107	-0.67(-0.51%)
Aug 04, 2020	130.37	132.59	129.61	132.12	1,248,137	+1.54(+1.18%)
Aug 03, 2020	131.78	131.94	130.07	130.57	1,092,026	-2.78(-2.08%)
Jul 31, 2020	131.61	133.46	128.00	133.35	1,621,532	+1.67(+1.27%)
Jul 30, 2020	130.42	131.68	126.87	131.68	1,506,449	-0.33(-0.25%)
Jul 29, 2020	131.86	132.16	127.74	132.01	1,444,514	+1.17(+0.89%)
Jul 28, 2020	126.98	131.37	125.89	130.84	1,002,200	+3.94(+3.10%)
Jul 27, 2020	127.15	127.38	124.81	126.91	977,650	-0.98(-0.77%)
Jul 24, 2020	129.48	130.05	127.70	127.89	833,156	-1.13(-0.88%)
Jul 23, 2020	131.12	132.27	127.78	129.02	948,631	-1.97(-1.50%)
Jul 22, 2020	127.71	131.25	126.79	130.99	2,692,950	+2.55(+1.99%)
Jul 21, 2020	131.09	131.68	128.30	128.44	1,069,498	-1.81(-1.39%)
Jul 20, 2020	131.75	133.33	128.95	130.25	1,042,977	-3.77(-2.81%)
Jul 17, 2020	134.81	135.02	133.07	134.02	1,025,370	-0.42(-0.31%)
Jul 16, 2020	133.05	135.34	133.05	134.44	881,876	-0.15(-0.11%)
Jul 15, 2020	135.92	136.03	132.84	134.59	998,666	+0.12(+0.09%)
Jul 14, 2020	132.26	135.33	131.83	134.47	600,759	+1.97(+1.49%)
Jul 13, 2020	133.20	134.39	131.20	132.50	717,124	-0.52(-0.39%)
Jul 10, 2020	132.05	134.03	131.57	133.02	579,397	+0.96(+0.73%)
Jul 09, 2020	132.77	133.64	130.54	132.06	1,501,480	-1.45(-1.08%)
Jul 08, 2020	134.75	135.65	133.19	133.51	966,534	-1.24(-0.92%)
Jul 07, 2020	136.70	137.81	134.62	134.75	1,217,447	-4.16(-2.99%)
Jul 06, 2020	142.15	142.57	137.87	138.90	1,424,274	-0.37(-0.27%)
Jul 02, 2020	140.71	141.57	136.99	139.28	1,087,719	+0.76(+0.55%)
Jul 01, 2020	135.02	139.14	134.64	138.52	792,297	+3.84(+2.85%)
Jun 30, 2020	133.00	135.31	132.34	134.68	1,613,314	+1.43(+1.07%)
Jun 29, 2020	131.83	133.25	129.74	133.25	780,992	+2.79(+2.14%)
Jun 26, 2020	131.59	133.09	129.38	130.45	1,372,893	-1.72(-1.30%)
Jun 25, 2020	129.84	132.27	129.22	132.17	1,008,419	+1.55(+1.19%)
Jun 24, 2020	132.25	132.84	128.56	130.62	1,159,054	-3.22(-2.41%)
Jun 23, 2020	135.78	136.49	133.06	133.84	1,308,007	-0.79(-0.59%)
Jun 22, 2020	133.98	135.85	131.27	134.63	1,679,928	+0.98(+0.73%)
Jun 19, 2020	141.07	141.42	133.65	133.65	3,748,389	-4.50(-3.26%)
Jun 18, 2020	138.57	139.39	136.74	138.15	1,597,222	-2.09(-1.49%)
Jun 17, 2020	145.07	145.67	138.98	140.24	1,409,251	-3.96(-2.74%)
Jun 16, 2020	144.03	147.00	142.61	144.20	1,295,737	+5.71(+4.12%)
Jun 15, 2020	136.05	140.25	136.05	138.49	1,857,224	-2.62(-1.86%)
Jun 12, 2020	143.43	143.43	137.60	141.11	1,813,388	+1.62(+1.16%)
Jun 11, 2020	141.10	143.94	139.36	139.49	1,377,858	-8.17(-5.53%)
Jun 10, 2020	149.07	150.82	146.37	147.66	931,680	-2.47(-1.65%)
Jun 09, 2020	150.81	151.26	148.56	150.13	1,064,365	-3.32(-2.16%)
Jun 08, 2020	151.22	153.50	148.73	153.45	1,599,979	+4.64(+3.12%)
Jun 05, 2020	142.19	149.95	142.18	148.82	2,448,254	+11.91(+8.70%)
Jun 04, 2020	138.85	139.47	135.95	136.91	1,661,263	-2.70(-1.93%)
Jun 03, 2020	138.37	140.47	137.89	139.60	1,502,061	+2.78(+2.03%)
Jun 02, 2020	139.39	139.55	135.30	136.82	1,721,847	-1.42(-1.03%)
Jun 01, 2020	134.43	139.43	133.78	138.24	1,215,484	+3.80(+2.83%)
May 29, 2020	135.48	136.90	132.90	134.44	4,546,526	-2.60(-1.90%)
May 28, 2020	138.69	138.69	135.00	137.04	1,423,197	+0.11(+0.08%)
May 27, 2020	142.19	142.19	135.64	136.93	1,178,214	-1.30(-0.94%)
May 26, 2020	136.87	140.09	135.67	138.23	1,141,421	+5.81(+4.39%)
May 22, 2020	132.89	133.32	131.82	132.43	1,178,638	-0.44(-0.33%)
May 21, 2020	133.71	136.16	132.48	132.87	951,899	-1.42(-1.06%)
May 20, 2020	134.85	134.85	131.06	134.29	1,680,295	+1.02(+0.76%)
May 19, 2020	135.50	137.10	133.06	133.27	1,362,886	-3.30(-2.42%)
May 18, 2020	135.11	138.31	132.72	136.57	1,207,230	+7.01(+5.41%)
May 15, 2020	129.45	133.23	125.70	129.56	2,298,560	-1.30(-0.99%)
May 14, 2020	127.99	130.87	125.08	130.87	1,933,804	+0.69(+0.53%)
May 13, 2020	129.75	131.25	128.64	130.18	2,077,538	-0.38(-0.29%)
May 12, 2020	135.99	136.46	130.12	130.56	2,158,267	-4.95(-3.65%)
May 11, 2020	140.12	140.41	135.39	135.50	1,188,430	-5.79(-4.10%)
May 08, 2020	140.82	141.58	138.63	141.29	1,591,748	+3.03(+2.19%)
May 07, 2020	137.55	140.74	133.68	138.26	1,343,879	+3.14(+2.32%)
May 06, 2020	137.42	139.28	135.09	135.12	1,238,480	-2.19(-1.59%)
May 05, 2020	138.14	139.47	136.70	137.31	898,569	+1.02(+0.75%)
May 04, 2020	134.79	136.79	133.86	136.29	1,404,477	-0.24(-0.18%)
May 01, 2020	137.12	139.16	135.56	136.54	1,136,631	-3.89(-2.77%)
Apr 30, 2020	140.90	141.53	139.17	140.42	1,247,545	-2.47(-1.73%)
Apr 29, 2020	143.33	144.75	140.15	142.89	952,822	+2.88(+2.06%)
Apr 28, 2020	142.07	143.80	139.70	140.01	671,291	+1.48(+1.07%)
Apr 27, 2020	138.39	139.74	137.17	138.53	1,735,028	+2.04(+1.50%)
Apr 24, 2020	136.21	137.86	134.04	136.49	1,162,160	+0.80(+0.59%)
Apr 23, 2020	137.42	137.86	133.27	135.68	1,818,669	-2.06(-1.49%)
Apr 22, 2020	138.74	139.72	136.94	137.74	1,800,705	+1.37(+1.00%)
Apr 21, 2020	137.88	139.24	135.85	136.37	2,507,302	-1.95(-1.41%)
Apr 20, 2020	143.28	144.52	138.16	138.32	1,508,344	-8.50(-5.79%)
Apr 17, 2020	142.08	147.43	141.76	146.82	1,430,565	+7.86(+5.66%)
Apr 16, 2020	139.42	142.13	137.03	138.96	1,004,905	+0.15(+0.11%)
Apr 15, 2020	138.94	141.96	136.44	138.81	1,053,121	-5.13(-3.56%)
Apr 14, 2020	142.97	145.26	139.91	143.94	1,185,249	+4.84(+3.48%)
Apr 13, 2020	142.79	143.49	137.04	139.10	880,015	-5.13(-3.56%)
Apr 09, 2020	140.29	149.01	140.29	144.22	2,032,243	+5.71(+4.13%)
Apr 08, 2020	128.41	139.23	126.32	138.51	1,387,248	+11.53(+9.08%)
Apr 07, 2020	132.12	133.04	125.77	126.98	1,158,949	+1.97(+1.57%)
Apr 06, 2020	120.41	126.06	120.00	125.02	1,364,425	+11.07(+9.72%)
Apr 03, 2020	115.18	118.97	112.27	113.94	1,331,698	-2.69(-2.31%)
Apr 02, 2020	116.35	122.45	113.69	116.63	1,804,842	-2.31(-1.94%)
Apr 01, 2020	120.34	121.03	112.71	118.94	2,608,644	-7.89(-6.22%)
Mar 31, 2020	129.63	131.19	123.03	126.83	2,512,368	-4.25(-3.24%)
Mar 30, 2020	138.08	139.29	124.24	131.07	2,437,214	-5.67(-4.15%)
Mar 27, 2020	124.58	140.72	124.30	136.74	1,610,745	+7.86(+6.10%)
Mar 26, 2020	120.01	129.62	118.03	128.89	2,065,013	+8.77(+7.30%)
Mar 25, 2020	107.15	127.36	105.54	120.11	2,271,586	+11.36(+10.45%)
Mar 24, 2020	107.67	110.35	104.94	108.75	2,621,018	+5.44(+5.27%)
Mar 23, 2020	112.30	112.30	100.82	103.31	2,426,383	-8.99(-8.01%)
Mar 20, 2020	126.04	128.79	109.70	112.30	1,838,825	-12.76(-10.20%)
Mar 19, 2020	130.96	132.74	123.98	125.06	1,515,138	-6.24(-4.75%)
Mar 18, 2020	144.84	150.80	125.48	131.29	1,832,230	-23.64(-15.26%)
Mar 17, 2020	142.70	155.64	138.27	154.93	2,334,981	+15.46(+11.08%)
Mar 16, 2020	150.03	152.08	139.47	139.47	1,714,771	-25.33(-15.37%)
Mar 13, 2020	162.02	165.46	152.85	164.81	1,574,763	+9.54(+6.14%)
Mar 12, 2020	155.50	167.78	152.83	155.27	2,070,865	-11.83(-7.08%)
Mar 11, 2020	173.39	173.41	166.38	167.10	1,291,100	-11.08(-6.22%)
Mar 10, 2020	171.86	178.32	167.22	178.18	1,587,386	+9.96(+5.92%)
Mar 09, 2020	170.16	173.72	168.23	168.23	1,530,727	-10.15(-5.69%)
Mar 06, 2020	177.80	179.27	173.08	178.37	1,076,994	-3.63(-1.99%)
Mar 05, 2020	183.23	184.69	179.80	182.00	939,268	-3.76(-2.03%)
Mar 04, 2020	180.63	186.03	179.88	185.76	1,160,595	+7.67(+4.31%)
Mar 03, 2020	178.89	184.78	176.94	178.09	1,288,346	-0.80(-0.45%)
Mar 02, 2020	172.14	178.89	170.48	178.89	1,494,908	+7.75(+4.53%)
Feb 28, 2020	174.20	174.34	166.86	171.15	1,995,762	-6.04(-3.41%)
Feb 27, 2020	186.71	187.58	177.05	177.19	1,313,717	-11.56(-6.13%)
Feb 26, 2020	189.34	190.45	187.91	188.75	1,063,655	-0.16(-0.09%)
Feb 25, 2020	193.41	194.03	188.54	188.91	1,003,111	-3.74(-1.94%)
Feb 24, 2020	192.31	195.46	191.54	192.65	851,756	-1.90(-0.98%)
Feb 21, 2020	193.63	195.44	193.58	194.55	951,468	+0.74(+0.38%)
Feb 20, 2020	192.41	193.84	191.99	193.81	913,274	+1.15(+0.60%)
Feb 19, 2020	194.99	195.73	192.60	192.65	811,564	-1.94(-1.00%)
Feb 18, 2020	194.58	194.72	192.67	194.59	519,852	+0.46(+0.24%)
Feb 14, 2020	192.98	194.54	192.54	194.13	535,391	+1.66(+0.86%)
Feb 13, 2020	191.12	193.10	191.12	192.47	856,234	+1.02(+0.53%)
Feb 12, 2020	190.11	192.16	189.69	191.45	998,052	+1.29(+0.68%)
Feb 11, 2020	188.99	191.04	188.88	190.16	954,825	+0.96(+0.51%)
Feb 10, 2020	188.55	189.20	186.94	189.20	1,036,962	+2.20(+1.18%)
Feb 07, 2020	187.50	187.80	186.04	187.00	552,503	+0.03(+0.02%)
Feb 06, 2020	185.67	187.08	184.02	186.96	666,837	+1.30(+0.70%)
Feb 05, 2020	186.54	187.51	185.53	185.67	544,358	-0.99(-0.53%)
Feb 04, 2020	185.09	187.42	184.46	186.66	768,477	+1.77(+0.96%)
Feb 03, 2020	185.42	186.66	184.38	184.88	585,858	+0.00(+0.00%)
Jan 31, 2020	185.95	186.96	184.33	184.88	714,480	-1.13(-0.61%)
Jan 30, 2020	184.28	186.30	183.74	186.01	628,747	+1.19(+0.64%)
Jan 29, 2020	187.73	187.73	184.55	184.82	860,703	-2.26(-1.21%)
Jan 28, 2020	186.55	188.46	186.03	187.08	605,000	+0.35(+0.19%)
Jan 27, 2020	186.38	187.21	185.27	186.73	921,790	-0.40(-0.21%)
Jan 24, 2020	186.71	187.19	185.71	187.13	664,316	+0.72(+0.38%)
Jan 23, 2020	185.03	186.60	184.30	186.42	649,710	+1.58(+0.85%)
Jan 22, 2020	187.58	188.30	184.13	184.84	842,592	-2.27(-1.21%)
Jan 21, 2020	184.65	187.20	184.54	187.11	855,654	+2.75(+1.49%)
Jan 17, 2020	183.66	185.02	183.15	184.35	1,422,045	+1.01(+0.55%)
Jan 16, 2020	181.05	183.39	180.32	183.35	639,044	+2.55(+1.41%)
Jan 15, 2020	180.54	181.26	179.63	180.79	933,694	+2.04(+1.14%)
Jan 14, 2020	179.35	179.35	177.32	178.76	645,296	-1.29(-0.72%)
Jan 13, 2020	177.66	180.05	177.66	180.04	574,585	+2.19(+1.23%)
Jan 10, 2020	176.43	178.21	175.98	177.85	862,627	+1.79(+1.02%)
Jan 09, 2020	175.32	176.51	174.83	176.06	865,927	+0.41(+0.23%)
Jan 08, 2020	175.16	176.47	174.53	175.65	1,022,431	+0.72(+0.41%)
Jan 07, 2020	177.63	177.96	174.72	174.93	996,779	-3.89(-2.18%)
Jan 06, 2020	178.37	179.06	177.67	178.81	705,539	+0.30(+0.17%)
Jan 03, 2020	176.09	178.81	176.03	178.52	787,616	+1.70(+0.96%)
Jan 02, 2020	179.57	179.95	175.82	176.82	958,064	-2.10(-1.17%)
Dec 31, 2019	177.01	178.94	176.78	178.92	674,982	+1.78(+1.00%)
Dec 30, 2019	176.32	178.07	176.20	177.14	576,914	+0.26(+0.14%)
Dec 27, 2019	177.28	177.75	176.12	176.89	421,016	+0.44(+0.25%)
Dec 26, 2019	176.59	176.93	175.41	176.45	325,414	+0.32(+0.18%)
Dec 24, 2019	175.77	176.35	175.11	176.12	132,940	+0.72(+0.41%)
Dec 23, 2019	176.99	177.09	175.04	175.41	487,622	-0.78(-0.44%)
Dec 20, 2019	176.22	177.36	175.89	176.18	1,749,001	+0.23(+0.13%)
Dec 19, 2019	175.89	176.87	175.46	175.96	942,341	+0.23(+0.13%)
Dec 18, 2019	175.84	176.36	174.55	175.73	789,964	+0.70(+0.40%)
Dec 17, 2019	177.50	177.87	174.74	175.02	663,405	-2.31(-1.30%)
Dec 16, 2019	176.79	177.84	175.36	177.34	853,790	+0.62(+0.35%)
Dec 13, 2019	177.30	178.57	174.73	176.72	707,322	-0.44(-0.25%)
Dec 12, 2019	179.33	180.24	176.29	177.16	901,236	-2.47(-1.37%)
Dec 11, 2019	182.59	182.94	179.19	179.62	480,159	-2.72(-1.49%)
Dec 10, 2019	182.88	183.66	180.68	182.34	459,095	-0.53(-0.29%)
Dec 09, 2019	183.09	183.09	181.24	182.88	437,357	-0.03(-0.01%)
Dec 06, 2019	182.92	183.52	181.95	182.90	553,248	+0.03(+0.01%)
Dec 05, 2019	181.81	183.01	180.89	182.88	825,967	+0.50(+0.27%)
Dec 04, 2019	180.20	182.85	180.20	182.38	729,892	+1.54(+0.85%)
Dec 03, 2019	178.67	181.07	178.29	180.83	905,892	+1.95(+1.09%)
Dec 02, 2019	181.61	182.05	178.68	178.89	682,729	-2.72(-1.50%)
Nov 29, 2019	182.33	183.98	181.17	181.60	345,219	-0.98(-0.54%)
Nov 27, 2019	182.62	182.64	181.26	182.59	656,790	-0.03(-0.02%)
Nov 26, 2019	180.00	182.62	179.70	182.62	1,211,638	+2.93(+1.63%)
Nov 25, 2019	179.66	181.22	179.13	179.69	689,012	+0.74(+0.41%)
Nov 22, 2019	180.29	181.03	178.32	178.95	468,832	-1.19(-0.66%)
Nov 21, 2019	182.83	182.83	179.93	180.15	412,616	-3.11(-1.70%)
Nov 20, 2019	184.29	184.83	182.93	183.26	510,247	-0.59(-0.32%)
Nov 19, 2019	183.46	184.31	182.27	183.85	497,726	+1.52(+0.83%)
Nov 18, 2019	182.21	183.65	181.94	182.33	395,971	+0.63(+0.35%)
Nov 15, 2019	180.11	181.71	179.66	181.71	626,684	+1.62(+0.90%)
Nov 14, 2019	179.66	180.54	179.16	180.09	556,636	+0.87(+0.49%)
Nov 13, 2019	177.59	180.04	176.80	179.22	561,472	+2.20(+1.24%)
Nov 12, 2019	178.40	179.97	176.71	177.01	660,647	-1.26(-0.71%)
Nov 11, 2019	177.43	178.94	177.43	178.28	423,765	+0.53(+0.30%)
Nov 08, 2019	177.19	178.69	176.70	177.74	531,052	+0.60(+0.34%)
Nov 07, 2019	179.22	179.22	175.59	177.14	788,106	-2.67(-1.48%)
Nov 06, 2019	178.95	180.47	178.94	179.81	705,064	+1.38(+0.77%)
Nov 05, 2019	180.78	180.78	176.68	178.43	1,337,241	-3.03(-1.67%)
Nov 04, 2019	183.50	183.50	180.38	181.46	905,055	-2.54(-1.38%)