Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	19.49	19.89	19.31	19.79	43,901	+0.17(+0.87%)
Oct 29, 2020	19.73	20.03	19.20	19.62	61,738	-0.10(-0.50%)
Oct 28, 2020	19.48	19.82	19.15	19.72	55,453	-0.12(-0.59%)
Oct 27, 2020	20.16	20.16	19.46	19.83	23,595	-0.31(-1.51%)
Oct 26, 2020	19.97	20.28	19.63	20.14	40,549	-0.12(-0.58%)
Oct 23, 2020	19.74	20.46	19.68	20.26	25,070	+0.63(+3.20%)
Oct 22, 2020	20.01	20.13	19.28	19.63	37,086	-0.48(-2.37%)
Oct 21, 2020	19.61	21.54	19.38	20.10	66,829	+0.57(+2.89%)
Oct 20, 2020	19.50	19.87	19.20	19.54	40,101	+0.24(+1.26%)
Oct 19, 2020	19.86	19.86	19.17	19.30	60,940	-0.57(-2.85%)
Oct 16, 2020	18.96	20.03	18.96	19.86	43,344	+0.90(+4.73%)
Oct 15, 2020	18.52	19.42	18.51	18.96	41,184	+0.31(+1.68%)
Oct 14, 2020	19.82	20.09	18.47	18.65	37,585	-1.09(-5.50%)
Oct 13, 2020	19.52	20.21	19.21	19.74	28,583	+0.11(+0.55%)
Oct 12, 2020	18.99	19.72	18.99	19.63	40,208	+0.74(+3.90%)
Oct 09, 2020	18.46	19.28	18.12	18.89	31,756	+0.64(+3.49%)
Oct 08, 2020	18.21	18.69	17.99	18.25	26,234	+0.16(+0.89%)
Oct 07, 2020	17.73	18.35	17.73	18.09	26,943	+0.57(+3.28%)
Oct 06, 2020	18.38	18.50	17.52	17.52	37,593	-0.83(-4.55%)
Oct 05, 2020	18.88	18.94	17.97	18.35	47,167	-0.33(-1.78%)
Oct 02, 2020	17.45	19.16	17.45	18.69	78,443	+1.10(+6.28%)
Oct 01, 2020	17.64	17.95	17.46	17.58	46,684	+0.13(+0.72%)
Sep 30, 2020	17.42	17.75	17.25	17.46	83,364	+0.02(+0.10%)
Sep 29, 2020	17.48	17.58	16.60	17.44	115,977	+0.02(+0.10%)
Sep 28, 2020	17.27	17.79	17.27	17.42	91,079	+0.37(+2.16%)
Sep 25, 2020	17.83	17.93	16.92	17.05	114,321	-0.91(-5.05%)
Sep 24, 2020	17.83	18.22	17.48	17.96	57,624	-0.06(-0.35%)
Sep 23, 2020	19.07	20.43	17.93	18.02	124,072	-1.22(-6.34%)
Sep 22, 2020	19.14	19.29	18.37	19.24	39,389	+0.25(+1.32%)
Sep 21, 2020	18.76	19.21	18.11	18.99	53,127	+0.02(+0.09%)
Sep 18, 2020	18.96	19.20	18.44	18.97	86,131	+0.12(+0.62%)
Sep 17, 2020	19.00	19.37	18.37	18.86	32,463	-0.42(-2.19%)
Sep 16, 2020	19.77	19.77	18.47	19.28	72,920	-0.25(-1.29%)
Sep 15, 2020	20.23	20.23	19.46	19.53	91,946	-0.39(-1.94%)
Sep 14, 2020	18.53	20.02	18.22	19.91	56,128	+1.59(+8.67%)
Sep 11, 2020	18.88	18.88	18.25	18.33	27,633	-0.49(-2.62%)
Sep 10, 2020	18.63	18.94	18.41	18.82	43,444	+0.02(+0.10%)
Sep 09, 2020	19.22	19.22	18.54	18.80	45,498	-0.21(-1.09%)
Sep 08, 2020	18.75	19.18	18.20	19.01	49,960	+0.41(+2.22%)
Sep 04, 2020	19.87	19.87	18.35	18.60	83,457	-0.98(-5.00%)
Sep 03, 2020	20.20	20.28	19.50	19.57	70,128	-0.81(-3.96%)
Sep 02, 2020	20.60	20.63	20.05	20.38	122,859	+0.04(+0.18%)
Sep 01, 2020	19.56	20.49	19.54	20.35	73,447	+0.74(+3.75%)
Aug 31, 2020	18.70	19.79	18.43	19.61	179,771	+0.99(+5.33%)
Aug 28, 2020	18.57	18.73	18.19	18.62	54,400	+0.27(+1.46%)
Aug 27, 2020	18.43	18.89	18.31	18.35	85,191	+0.08(+0.44%)
Aug 26, 2020	17.79	18.47	17.77	18.27	109,779	+0.48(+2.71%)
Aug 25, 2020	17.88	18.07	17.35	17.79	41,357	+0.11(+0.61%)
Aug 24, 2020	16.63	18.06	16.55	17.68	79,644	+1.32(+8.08%)
Aug 21, 2020	16.89	17.10	16.17	16.36	84,958	-0.47(-2.81%)
Aug 20, 2020	15.58	17.03	15.48	16.83	57,394	+0.97(+6.14%)
Aug 19, 2020	16.46	16.70	15.79	15.86	45,832	-0.60(-3.64%)
Aug 18, 2020	16.88	16.88	16.33	16.46	50,576	-0.50(-2.95%)
Aug 17, 2020	17.17	17.28	16.86	16.96	41,915	-0.11(-0.63%)
Aug 14, 2020	17.58	17.58	17.02	17.06	48,020	-0.58(-3.29%)
Aug 13, 2020	17.33	17.82	17.04	17.64	62,314	+0.49(+2.86%)
Aug 12, 2020	17.30	17.36	16.99	17.15	39,861	-0.04(-0.26%)
Aug 11, 2020	18.04	18.04	17.13	17.20	69,666	-0.60(-3.36%)
Aug 10, 2020	16.71	17.89	16.36	17.80	148,985	+1.21(+7.27%)
Aug 07, 2020	15.96	16.59	15.59	16.59	41,304	+0.45(+2.77%)
Aug 06, 2020	15.19	16.74	14.79	16.14	181,906	+1.97(+13.93%)
Aug 05, 2020	13.48	14.19	13.40	14.17	56,908	+0.74(+5.52%)
Aug 04, 2020	13.14	13.49	13.14	13.43	32,432	-0.01(-0.07%)
Aug 03, 2020	13.64	13.87	13.14	13.44	36,583	-0.14(-1.05%)
Jul 31, 2020	13.96	14.05	13.41	13.58	49,587	-0.45(-3.18%)
Jul 30, 2020	13.71	14.03	13.56	14.03	37,753	-0.09(-0.63%)
Jul 29, 2020	13.70	14.19	13.42	14.12	54,449	+0.46(+3.34%)
Jul 28, 2020	13.04	13.77	12.87	13.66	54,454	+0.66(+5.09%)
Jul 27, 2020	12.79	13.30	12.74	13.00	108,494	-0.03(-0.21%)
Jul 24, 2020	10.45	13.79	10.45	13.03	634,671	+3.78(+40.87%)
Jul 23, 2020	9.586	9.586	9.224	9.246	31,225	-0.04(-0.48%)
Jul 22, 2020	9.899	9.930	9.193	9.291	26,256	-0.61(-6.14%)
Jul 21, 2020	9.648	10.05	9.648	9.899	26,498	+0.29(+2.97%)
Jul 20, 2020	9.246	9.657	9.211	9.613	14,204	+0.46(+5.08%)
Jul 17, 2020	9.220	9.327	8.983	9.148	48,467	-0.06(-0.68%)
Jul 16, 2020	9.282	9.488	9.211	9.211	30,497	-0.10(-1.06%)
Jul 15, 2020	9.452	9.872	9.193	9.309	71,757	+0.20(+2.16%)
Jul 14, 2020	9.246	9.336	9.059	9.112	36,818	-0.02(-0.20%)
Jul 13, 2020	9.666	9.666	9.130	9.130	66,148	-0.32(-3.40%)
Jul 10, 2020	9.550	9.881	9.389	9.452	28,207	-0.26(-2.67%)
Jul 09, 2020	10.23	10.28	9.345	9.711	45,677	-0.71(-6.78%)
Jul 08, 2020	9.943	10.68	9.665	10.42	26,883	+0.53(+5.33%)
Jul 07, 2020	9.890	10.17	9.666	9.890	28,463	-0.25(-2.47%)
Jul 06, 2020	10.30	10.41	10.02	10.14	20,538	+0.14(+1.43%)
Jul 02, 2020	10.63	10.71	9.738	9.997	32,573	-0.22(-2.19%)
Jul 01, 2020	10.70	10.76	10.13	10.22	28,738	-0.41(-3.87%)
Jun 30, 2020	10.78	10.89	10.52	10.63	22,393	-0.37(-3.33%)
Jun 29, 2020	9.675	11.05	9.675	11.00	42,421	+1.47(+15.48%)
Jun 26, 2020	9.854	9.854	9.398	9.523	180,439	-0.32(-3.27%)
Jun 25, 2020	9.479	9.908	9.403	9.845	26,870	+0.26(+2.70%)
Jun 24, 2020	9.693	9.809	9.345	9.586	22,102	-0.29(-2.98%)
Jun 23, 2020	10.02	10.14	9.881	9.881	8,566	+0.08(+0.82%)
Jun 22, 2020	9.523	10.01	9.291	9.800	29,321	+0.29(+3.00%)
Jun 19, 2020	9.586	9.854	9.497	9.514	68,728	-0.09(-0.93%)
Jun 18, 2020	9.622	10.35	9.345	9.604	52,257	-0.15(-1.56%)
Jun 17, 2020	10.27	10.27	9.693	9.756	28,359	-0.69(-6.59%)
Jun 16, 2020	10.65	11.05	9.952	10.44	68,346	+0.26(+2.54%)
Jun 15, 2020	9.184	10.71	8.961	10.18	85,722	+0.77(+8.16%)
Jun 12, 2020	9.354	9.447	8.523	9.416	128,949	+0.42(+4.67%)
Jun 11, 2020	8.407	9.720	8.407	8.996	54,597	-0.24(-2.61%)
Jun 10, 2020	10.38	10.38	8.764	9.238	92,814	-1.06(-10.32%)
Jun 09, 2020	10.68	10.83	10.30	10.30	32,921	-0.31(-2.95%)
Jun 08, 2020	10.93	11.24	10.52	10.61	34,451	-0.13(-1.25%)
Jun 05, 2020	10.83	10.98	10.52	10.75	41,751	+0.16(+1.52%)
Jun 04, 2020	9.380	10.72	9.380	10.59	36,240	+1.05(+10.96%)
Jun 03, 2020	9.050	9.613	8.835	9.541	70,847	+0.73(+8.32%)
Jun 02, 2020	9.014	9.193	8.764	8.809	23,648	+0.01(+0.10%)
Jun 01, 2020	8.603	9.193	8.518	8.800	69,757	+0.27(+3.14%)
May 29, 2020	9.112	9.148	8.389	8.532	164,992	-0.63(-6.83%)
May 28, 2020	10.13	10.47	8.869	9.157	79,931	-0.80(-8.01%)
May 27, 2020	10.42	11.16	9.883	9.954	53,230	-0.50(-4.83%)
May 26, 2020	10.52	11.07	10.19	10.46	38,550	+0.04(+0.43%)
May 22, 2020	10.44	10.52	10.23	10.41	17,728	-0.14(-1.34%)
May 21, 2020	10.94	10.97	10.48	10.56	29,739	-0.39(-3.56%)
May 20, 2020	9.680	11.00	9.680	10.95	38,550	+1.20(+12.36%)
May 19, 2020	10.31	10.34	9.573	9.742	32,350	-0.49(-4.76%)
May 18, 2020	9.830	10.33	8.847	10.23	45,767	+0.80(+8.45%)
May 15, 2020	8.626	9.520	8.567	9.432	51,942	+0.81(+9.46%)
May 14, 2020	7.891	8.679	7.439	8.617	78,862	+0.41(+4.96%)
May 13, 2020	8.909	9.193	7.776	8.210	102,076	-0.97(-10.52%)
May 12, 2020	9.255	9.582	8.971	9.175	59,372	-0.06(-0.67%)
May 11, 2020	9.733	9.848	8.857	9.237	64,986	-0.91(-8.99%)
May 08, 2020	10.20	10.45	9.655	10.15	35,569	+0.25(+2.50%)
May 07, 2020	10.77	11.26	9.414	9.901	66,218	-0.67(-6.37%)
May 06, 2020	11.26	11.64	10.43	10.57	25,501	-0.61(-5.46%)
May 05, 2020	11.32	11.76	10.78	11.19	59,321	+0.23(+2.10%)
May 04, 2020	10.98	11.42	10.22	10.95	42,128	+0.07(+0.65%)
May 01, 2020	11.43	11.76	10.38	10.88	77,235	-0.80(-6.82%)
Apr 30, 2020	12.18	13.12	11.57	11.68	33,763	-0.34(-2.80%)
Apr 29, 2020	11.29	12.39	10.85	12.02	55,508	+1.38(+12.99%)
Apr 28, 2020	10.55	10.82	10.15	10.64	51,779	+0.35(+3.36%)
Apr 27, 2020	9.777	10.41	9.777	10.29	28,785	+0.65(+6.70%)
Apr 24, 2020	9.892	10.01	9.556	9.644	24,390	-0.15(-1.54%)
Apr 23, 2020	10.03	10.67	9.432	9.795	58,272	-0.18(-1.78%)
Apr 22, 2020	9.768	10.22	9.750	9.972	37,184	+0.12(+1.17%)
Apr 21, 2020	9.069	10.03	8.824	9.857	50,438	+0.74(+8.06%)
Apr 20, 2020	9.299	9.989	8.945	9.122	39,857	-0.48(-4.98%)
Apr 17, 2020	8.697	9.680	8.608	9.600	36,585	+0.95(+10.95%)
Apr 16, 2020	8.794	8.874	8.316	8.652	43,639	-0.13(-1.51%)
Apr 15, 2020	9.166	9.166	8.316	8.785	26,228	-0.57(-6.06%)
Apr 14, 2020	9.857	9.963	9.201	9.352	44,498	-0.35(-3.56%)
Apr 13, 2020	9.928	9.928	8.998	9.697	28,515	-0.64(-6.17%)
Apr 09, 2020	9.626	10.33	9.221	10.33	47,990	+1.10(+11.89%)
Apr 08, 2020	8.962	9.290	8.776	9.237	22,902	+0.39(+4.40%)
Apr 07, 2020	9.007	9.323	8.581	8.847	68,776	+0.14(+1.63%)
Apr 06, 2020	7.643	8.750	7.643	8.705	32,943	+1.44(+19.88%)
Apr 03, 2020	6.828	7.377	6.828	7.262	59,168	+0.38(+5.53%)
Apr 02, 2020	7.510	8.480	6.810	6.881	81,842	-0.53(-7.17%)
Apr 01, 2020	8.077	8.156	6.855	7.412	71,598	-1.01(-11.99%)
Mar 31, 2020	8.395	8.812	8.156	8.422	47,205	-0.49(-5.47%)
Mar 30, 2020	8.829	9.246	8.156	8.909	50,938	+0.18(+2.03%)
Mar 27, 2020	8.280	9.139	7.545	8.732	64,927	+0.19(+2.28%)
Mar 26, 2020	9.272	9.272	8.218	8.537	37,061	-0.66(-7.13%)
Mar 25, 2020	6.686	9.193	6.660	9.193	85,146	+2.54(+38.22%)
Mar 24, 2020	6.385	6.881	6.261	6.651	42,740	+0.52(+8.53%)
Mar 23, 2020	6.819	6.890	5.916	6.128	73,306	-0.75(-10.94%)
Mar 20, 2020	7.864	8.413	6.137	6.881	120,031	-1.12(-13.95%)
Mar 19, 2020	7.829	8.234	7.563	7.997	74,144	+0.43(+5.74%)
Mar 18, 2020	7.891	8.360	7.333	7.563	57,265	-0.78(-9.34%)
Mar 17, 2020	7.970	8.590	7.846	8.342	49,325	+0.56(+7.17%)
Mar 16, 2020	8.856	8.980	7.643	7.784	48,366	-1.68(-17.77%)
Mar 13, 2020	10.20	10.20	9.259	9.467	45,957	-0.28(-2.91%)
Mar 12, 2020	9.405	9.759	8.511	9.750	72,401	-0.06(-0.63%)
Mar 11, 2020	10.18	10.18	9.706	9.812	44,822	-0.37(-3.65%)
Mar 10, 2020	10.13	10.24	9.857	10.18	39,817	+0.21(+2.13%)
Mar 09, 2020	9.759	10.18	9.631	9.972	91,525	-0.05(-0.53%)
Mar 06, 2020	9.910	10.14	9.750	10.03	37,601	-0.13(-1.31%)
Mar 05, 2020	10.18	10.57	10.11	10.16	29,988	-0.26(-2.47%)
Mar 04, 2020	10.41	10.47	10.23	10.41	32,186	+0.14(+1.38%)
Mar 03, 2020	10.18	10.70	9.768	10.27	63,103	+0.10(+0.96%)
Mar 02, 2020	10.27	10.49	10.03	10.18	83,188	-0.10(-0.95%)
Feb 28, 2020	10.18	10.75	10.08	10.27	139,001	-0.40(-3.73%)
Feb 27, 2020	11.12	11.42	10.59	10.67	55,797	-0.99(-8.50%)
Feb 26, 2020	11.74	11.94	11.44	11.66	23,939	+0.03(+0.23%)
Feb 25, 2020	12.88	12.88	11.46	11.64	22,895	-1.13(-8.82%)
Feb 24, 2020	12.55	12.89	12.52	12.76	23,014	-0.23(-1.76%)
Feb 21, 2020	13.19	13.33	12.88	12.99	28,422	-0.25(-1.86%)
Feb 20, 2020	13.35	13.42	13.23	13.24	18,359	+0.11(+0.87%)
Feb 19, 2020	13.31	13.40	13.12	13.12	4,621	-0.04(-0.27%)
Feb 18, 2020	13.07	13.45	13.05	13.16	21,948	+0.08(+0.60%)
Feb 14, 2020	13.07	13.33	13.05	13.08	26,489	+0.06(+0.47%)
Feb 13, 2020	13.15	13.31	12.98	13.02	17,679	-0.13(-1.00%)
Feb 12, 2020	13.30	13.50	13.15	13.15	12,577	-0.05(-0.40%)
Feb 11, 2020	13.41	13.55	12.98	13.20	22,274	-0.14(-1.06%)
Feb 10, 2020	13.66	13.80	13.28	13.34	12,119	-0.29(-2.13%)
Feb 07, 2020	14.50	14.50	13.58	13.63	32,174	-0.62(-4.38%)
Feb 06, 2020	14.28	14.44	14.07	14.26	48,600	+0.05(+0.37%)
Feb 05, 2020	14.19	14.51	14.07	14.21	28,605	+0.19(+1.38%)
Feb 04, 2020	14.24	14.38	13.99	14.01	56,956	+0.04(+0.31%)
Feb 03, 2020	13.81	14.16	13.81	13.97	51,203	+0.07(+0.51%)
Jan 31, 2020	14.40	14.64	13.85	13.90	43,315	-0.61(-4.18%)
Jan 30, 2020	14.21	14.55	13.86	14.50	61,907	+0.20(+1.41%)
Jan 29, 2020	14.72	14.87	14.21	14.30	31,147	-0.34(-2.34%)
Jan 28, 2020	14.46	14.65	14.06	14.65	30,589	+0.25(+1.77%)
Jan 27, 2020	14.43	14.73	14.31	14.39	17,036	-0.28(-1.92%)
Jan 24, 2020	14.91	14.91	14.42	14.67	21,259	-0.16(-1.07%)
Jan 23, 2020	14.87	15.01	14.43	14.83	31,102	-0.11(-0.76%)
Jan 22, 2020	15.49	15.49	14.90	14.94	22,957	-0.53(-3.41%)
Jan 21, 2020	15.34	15.56	15.26	15.47	38,674	+0.06(+0.40%)
Jan 17, 2020	15.83	15.86	15.36	15.41	34,902	-0.30(-1.90%)
Jan 16, 2020	15.77	16.07	15.69	15.71	22,480	+0.04(+0.28%)
Jan 15, 2020	15.58	15.96	15.55	15.67	29,570	+0.13(+0.85%)
Jan 14, 2020	15.64	15.71	15.48	15.53	25,679	-0.04(-0.23%)
Jan 13, 2020	15.47	15.65	15.36	15.57	24,036	+0.10(+0.63%)
Jan 10, 2020	15.67	15.67	15.38	15.47	19,781	-0.23(-1.46%)
Jan 09, 2020	16.03	16.12	15.64	15.70	30,518	-0.22(-1.38%)
Jan 08, 2020	15.67	16.12	15.67	15.92	68,961	+0.31(+1.97%)
Jan 07, 2020	15.77	15.84	15.54	15.61	70,314	-0.22(-1.39%)
Jan 06, 2020	16.00	16.15	15.77	15.83	88,823	-0.17(-1.04%)
Jan 03, 2020	16.50	16.77	15.94	16.00	40,928	-0.67(-4.01%)
Jan 02, 2020	16.82	16.94	16.41	16.67	67,674	-0.13(-0.79%)
Dec 31, 2019	16.84	16.99	16.62	16.80	77,649	-0.04(-0.26%)
Dec 30, 2019	16.77	16.98	16.61	16.84	20,794	+0.10(+0.58%)
Dec 27, 2019	16.71	16.89	16.57	16.75	36,266	+0.08(+0.48%)
Dec 26, 2019	16.52	16.84	16.47	16.67	48,179	+0.18(+1.07%)
Dec 24, 2019	16.44	16.71	16.44	16.49	8,526	+0.01(+0.05%)
Dec 23, 2019	16.56	16.59	15.51	16.48	48,971	-0.06(-0.37%)
Dec 20, 2019	16.56	16.75	16.53	16.55	87,540	+0.06(+0.37%)
Dec 19, 2019	16.72	16.90	16.37	16.48	72,596	-0.24(-1.42%)
Dec 18, 2019	15.77	16.77	15.77	16.72	60,190	+0.67(+4.16%)
Dec 17, 2019	16.14	16.25	15.99	16.05	39,546	-0.04(-0.27%)
Dec 16, 2019	16.37	16.60	16.05	16.10	51,484	-0.14(-0.87%)
Dec 13, 2019	16.37	16.44	15.98	16.24	35,243	-0.13(-0.81%)
Dec 12, 2019	16.55	16.92	16.30	16.37	45,494	-0.16(-0.96%)
Dec 11, 2019	16.52	16.68	16.25	16.53	47,226	-0.06(-0.37%)
Dec 10, 2019	17.37	17.37	16.55	16.59	36,810	-0.38(-2.23%)
Dec 09, 2019	17.13	17.28	16.84	16.97	63,337	-0.14(-0.82%)
Dec 06, 2019	16.96	17.16	16.91	17.11	43,770	+0.45(+2.69%)
Dec 05, 2019	16.77	16.92	16.54	16.66	31,552	-0.12(-0.73%)
Dec 04, 2019	16.52	16.94	16.52	16.78	26,028	+0.30(+1.81%)
Dec 03, 2019	16.59	16.69	16.32	16.48	31,672	-0.58(-3.40%)
Dec 02, 2019	17.32	17.37	16.96	17.06	32,634	-0.23(-1.32%)
Nov 29, 2019	17.09	17.40	16.94	17.29	15,007	+0.25(+1.44%)
Nov 27, 2019	17.35	17.42	16.73	17.05	49,682	-0.27(-1.57%)
Nov 26, 2019	17.35	17.56	17.29	17.32	67,545	-0.04(-0.25%)
Nov 25, 2019	17.26	17.51	17.15	17.36	35,712	+0.15(+0.86%)
Nov 22, 2019	17.04	17.22	16.88	17.21	25,468	+0.32(+1.87%)
Nov 21, 2019	16.89	16.95	16.57	16.90	24,650	+0.03(+0.16%)
Nov 20, 2019	16.72	17.32	16.72	16.87	27,463	-0.05(-0.31%)
Nov 19, 2019	16.43	16.96	16.20	16.93	60,022	+0.48(+2.93%)
Nov 18, 2019	16.06	16.51	15.46	16.44	53,144	+0.38(+2.34%)
Nov 15, 2019	16.82	16.84	15.95	16.07	55,962	-0.63(-3.78%)
Nov 14, 2019	16.86	17.02	16.69	16.70	35,248	-0.21(-1.24%)
Nov 13, 2019	16.98	17.13	16.72	16.91	23,186	-0.13(-0.77%)
Nov 12, 2019	17.75	18.05	17.04	17.04	125,023	-0.93(-5.17%)
Nov 11, 2019	18.07	18.58	17.69	17.97	82,449	-0.20(-1.11%)
Nov 08, 2019	17.73	18.51	17.22	18.17	177,823	+0.44(+2.47%)
Nov 07, 2019	14.98	18.14	14.93	17.73	235,965	+0.55(+3.21%)
Nov 06, 2019	16.92	17.54	16.92	17.18	54,395	+0.14(+0.82%)
Nov 05, 2019	16.70	17.20	16.68	17.04	48,894	+0.34(+2.05%)
Nov 04, 2019	16.73	16.79	16.34	16.70	62,744	+0.05(+0.32%)