Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	77.45	78.28	74.37	75.73	11,979,400	-2.04(-2.62%)
Oct 29, 2020	78.96	79.47	77.13	77.77	9,872,228	-1.24(-1.57%)
Oct 28, 2020	80.18	80.68	78.93	79.01	5,908,953	-1.95(-2.41%)
Oct 27, 2020	81.00	81.49	80.08	80.96	5,469,228	+0.47(+0.58%)
Oct 26, 2020	80.75	81.76	79.76	80.49	4,235,230	-0.55(-0.68%)
Oct 23, 2020	81.00	81.38	79.89	81.04	4,303,400	+0.27(+0.33%)
Oct 22, 2020	82.21	82.21	79.57	80.77	4,343,471	-1.17(-1.43%)
Oct 21, 2020	80.99	82.59	80.72	81.94	5,304,256	+1.80(+2.25%)
Oct 20, 2020	80.50	81.13	79.60	80.14	3,365,714	+0.06(+0.07%)
Oct 19, 2020	82.28	82.50	79.81	80.08	4,463,130	-0.54(-0.67%)
Oct 16, 2020	80.95	81.61	80.52	80.62	4,683,900	+0.27(+0.34%)
Oct 15, 2020	81.02	81.47	80.11	80.35	3,864,060	-1.55(-1.89%)
Oct 14, 2020	82.51	82.96	81.08	81.90	5,516,798	-0.08(-0.10%)
Oct 13, 2020	81.44	82.46	80.46	81.98	5,269,912	+0.92(+1.13%)
Oct 12, 2020	79.28	81.92	78.95	81.06	6,723,984	+2.85(+3.64%)
Oct 09, 2020	78.19	78.75	77.72	78.21	5,433,200	+0.41(+0.53%)
Oct 08, 2020	78.70	78.96	77.35	77.80	5,491,455	-0.67(-0.85%)
Oct 07, 2020	78.68	78.93	77.66	78.47	5,420,986	+0.17(+0.22%)
Oct 06, 2020	79.77	80.64	78.12	78.30	4,886,550	-1.69(-2.11%)
Oct 05, 2020	79.36	80.17	78.40	79.99	5,559,713	+1.69(+2.16%)
Oct 02, 2020	81.99	81.99	78.13	78.30	8,789,500	-4.38(-5.30%)
Oct 01, 2020	81.72	83.54	81.38	82.68	6,035,428	+1.73(+2.14%)
Sep 30, 2020	80.61	82.01	80.40	80.95	7,454,477	+0.17(+0.21%)
Sep 29, 2020	81.83	82.00	80.54	80.78	4,829,853	-1.17(-1.43%)
Sep 28, 2020	81.63	82.02	80.50	81.95	3,837,149	+0.97(+1.20%)
Sep 25, 2020	79.88	81.33	79.06	80.98	4,954,300	+1.29(+1.62%)
Sep 24, 2020	79.28	80.89	79.25	79.69	5,023,297	-0.44(-0.55%)
Sep 23, 2020	82.53	83.15	79.89	80.13	5,849,036	-2.52(-3.05%)
Sep 22, 2020	82.31	83.28	80.75	82.65	6,236,970	+1.24(+1.52%)
Sep 21, 2020	79.64	81.46	79.16	81.41	6,292,849	+1.32(+1.65%)
Sep 18, 2020	79.33	80.64	78.08	80.09	9,409,400	+1.32(+1.68%)
Sep 17, 2020	78.06	79.19	77.71	78.77	7,609,007	-1.22(-1.53%)
Sep 16, 2020	81.68	82.39	79.82	79.99	4,996,605	-1.76(-2.15%)
Sep 15, 2020	80.00	82.21	79.78	81.75	6,500,945	+2.63(+3.32%)
Sep 14, 2020	79.04	79.42	78.48	79.12	6,221,777	+1.15(+1.47%)
Sep 11, 2020	79.83	80.52	77.63	77.97	6,024,500	-1.12(-1.42%)
Sep 10, 2020	80.29	81.11	78.73	79.09	8,457,883	-0.50(-0.63%)
Sep 09, 2020	77.85	80.00	77.26	79.59	6,984,121	+3.41(+4.48%)
Sep 08, 2020	76.58	77.49	75.92	76.18	11,024,599	-2.83(-3.58%)
Sep 04, 2020	79.10	79.80	75.68	79.01	8,947,200	-1.30(-1.62%)
Sep 03, 2020	82.96	83.00	79.41	80.31	7,990,947	-3.14(-3.76%)
Sep 02, 2020	83.58	84.02	82.47	83.45	7,124,619	+0.12(+0.14%)
Sep 01, 2020	83.84	84.49	82.60	83.33	5,928,443	-0.19(-0.23%)
Aug 31, 2020	82.81	83.93	82.69	83.52	6,268,348	+0.31(+0.37%)
Aug 28, 2020	83.95	84.03	82.31	83.21	4,646,700	-0.69(-0.82%)
Aug 27, 2020	85.00	85.00	82.78	83.90	4,220,850	-0.58(-0.69%)
Aug 26, 2020	83.83	84.94	83.54	84.48	7,044,559	+0.86(+1.03%)
Aug 25, 2020	82.93	83.85	82.37	83.62	3,658,840	+0.52(+0.63%)
Aug 24, 2020	83.34	83.66	81.91	83.10	4,281,567	-0.11(-0.13%)
Aug 21, 2020	84.05	84.09	82.73	83.21	5,102,100	-0.79(-0.94%)
Aug 20, 2020	82.02	84.22	81.86	84.00	5,602,557	+2.02(+2.46%)
Aug 19, 2020	82.95	83.73	81.73	81.98	5,565,868	-1.15(-1.38%)
Aug 18, 2020	82.60	83.28	81.59	83.13	4,479,179	+1.14(+1.39%)
Aug 17, 2020	80.97	82.05	80.17	81.99	7,091,380	+1.59(+1.98%)
Aug 14, 2020	81.97	82.30	79.98	80.40	9,390,000	-0.89(-1.09%)
Aug 13, 2020	82.28	82.98	81.20	81.29	5,328,375	-0.42(-0.51%)
Aug 12, 2020	79.58	81.99	79.58	81.71	6,199,901	+2.59(+3.27%)
Aug 11, 2020	81.51	81.51	78.70	79.12	9,094,702	-3.14(-3.82%)
Aug 10, 2020	82.43	83.51	80.84	82.26	8,017,060	-0.21(-0.25%)
Aug 07, 2020	84.43	85.40	80.99	82.47	9,181,800	-4.37(-5.03%)
Aug 06, 2020	87.55	87.73	85.50	86.84	9,584,922	+2.52(+2.99%)
Aug 05, 2020	84.65	86.02	83.35	84.32	12,553,641	-2.13(-2.46%)
Aug 04, 2020	86.77	87.04	83.95	86.45	16,089,074	+1.66(+1.96%)
Aug 03, 2020	84.41	85.05	82.87	84.79	8,577,751	+2.16(+2.61%)
Jul 31, 2020	82.81	83.45	81.76	82.63	8,923,200	+0.93(+1.14%)
Jul 30, 2020	80.60	82.02	79.91	81.70	4,033,527	+0.50(+0.62%)
Jul 29, 2020	81.26	81.44	80.62	81.20	2,957,467	+0.48(+0.59%)
Jul 28, 2020	81.37	81.86	80.59	80.72	3,637,111	-0.91(-1.11%)
Jul 27, 2020	80.60	81.79	80.59	81.63	3,776,593	+1.64(+2.05%)
Jul 24, 2020	79.32	80.75	78.12	79.99	4,371,400	+0.38(+0.48%)
Jul 23, 2020	81.49	82.67	79.38	79.61	5,963,115	-1.49(-1.84%)
Jul 22, 2020	80.97	81.38	80.42	81.10	2,937,254	+0.34(+0.42%)
Jul 21, 2020	81.64	81.83	79.62	80.76	5,496,049	-0.40(-0.49%)
Jul 20, 2020	79.07	81.37	78.68	81.16	5,555,626	+2.52(+3.20%)
Jul 17, 2020	79.41	79.85	77.95	78.64	6,241,400	-0.73(-0.92%)
Jul 16, 2020	78.88	79.48	77.87	79.37	4,949,727	+0.22(+0.28%)
Jul 15, 2020	78.52	79.58	77.46	79.15	6,993,819	-0.62(-0.78%)
Jul 14, 2020	76.81	79.89	76.21	79.77	4,875,445	+1.82(+2.33%)
Jul 13, 2020	82.01	82.05	77.52	77.95	7,436,554	-3.32(-4.09%)
Jul 10, 2020	80.72	81.53	79.63	81.27	6,071,100	+0.63(+0.78%)
Jul 09, 2020	79.93	80.75	78.82	80.64	6,001,571	+1.15(+1.45%)
Jul 08, 2020	79.06	79.49	77.97	79.49	4,862,942	+0.99(+1.26%)
Jul 07, 2020	79.00	80.38	78.39	78.50	6,037,974	-0.17(-0.22%)
Jul 06, 2020	78.46	79.44	78.05	78.67	6,041,518	+1.16(+1.50%)
Jul 02, 2020	78.86	79.11	77.05	77.51	5,169,700	-0.52(-0.67%)
Jul 01, 2020	75.45	78.23	74.97	78.03	10,187,629	+2.13(+2.81%)
Jun 30, 2020	75.69	76.43	75.42	75.90	6,535,535	+0.40(+0.53%)
Jun 29, 2020	75.82	76.51	74.93	75.50	5,099,211	-0.90(-1.18%)
Jun 26, 2020	76.54	76.84	74.65	76.40	11,572,600	+0.19(+0.25%)
Jun 25, 2020	76.61	76.77	74.46	76.21	6,157,295	+0.63(+0.83%)
Jun 24, 2020	76.46	77.17	74.43	75.58	7,744,901	-0.87(-1.14%)
Jun 23, 2020	76.73	77.63	76.22	76.45	4,471,850	+0.33(+0.43%)
Jun 22, 2020	76.67	77.20	75.87	76.12	5,242,846	-0.46(-0.60%)
Jun 19, 2020	76.18	76.75	75.09	76.58	10,385,200	+0.57(+0.75%)
Jun 18, 2020	75.99	76.37	74.89	76.01	7,270,011	+0.48(+0.64%)
Jun 17, 2020	73.69	76.48	73.31	75.53	12,762,730	+2.53(+3.47%)
Jun 16, 2020	74.00	74.19	72.23	73.00	6,359,457	-0.19(-0.26%)
Jun 15, 2020	71.48	73.55	71.27	73.19	6,492,466	+1.51(+2.11%)
Jun 12, 2020	71.50	73.21	70.25	71.68	5,921,400	+0.40(+0.56%)
Jun 11, 2020	73.28	74.35	71.02	71.28	7,807,423	-2.54(-3.44%)
Jun 10, 2020	72.38	74.24	72.31	73.82	9,105,314	+1.82(+2.53%)
Jun 09, 2020	71.28	72.16	70.23	72.00	6,244,937	+1.27(+1.80%)
Jun 08, 2020	68.49	70.77	68.33	70.73	6,940,953	+1.30(+1.87%)
Jun 05, 2020	67.99	69.59	67.40	69.43	8,620,300	-0.38(-0.54%)
Jun 04, 2020	69.50	71.10	69.10	69.81	7,629,886	-0.11(-0.16%)
Jun 03, 2020	72.39	72.63	69.67	69.92	10,517,433	-3.06(-4.19%)
Jun 02, 2020	72.78	73.04	71.09	72.98	6,517,719	-0.01(-0.01%)
Jun 01, 2020	72.19	73.58	71.72	72.99	4,930,768	+1.01(+1.40%)
May 29, 2020	70.66	72.21	69.82	71.98	11,437,000	+1.76(+2.51%)
May 28, 2020	70.00	71.73	69.40	70.22	7,899,770	+0.07(+0.10%)
May 27, 2020	69.29	70.34	66.59	70.15	13,217,707	+0.15(+0.21%)
May 26, 2020	73.37	73.49	69.61	70.00	11,627,075	-3.08(-4.21%)
May 22, 2020	73.01	73.16	72.20	73.08	5,161,300	+0.54(+0.74%)
May 21, 2020	74.36	74.49	72.44	72.54	9,522,184	-1.24(-1.68%)
May 20, 2020	73.54	74.54	73.24	73.78	6,229,404	+0.75(+1.03%)
May 19, 2020	72.90	74.44	72.72	73.03	5,509,571	+0.15(+0.21%)
May 18, 2020	73.86	74.68	72.45	72.88	8,492,549	-1.04(-1.41%)
May 15, 2020	72.62	74.00	72.28	73.92	5,854,100	+0.96(+1.32%)
May 14, 2020	73.12	73.90	71.61	72.96	6,749,077	-0.71(-0.96%)
May 13, 2020	72.51	75.01	71.97	73.67	8,806,782	+1.42(+1.97%)
May 12, 2020	75.26	75.49	71.95	72.25	8,918,352	-3.21(-4.25%)
May 11, 2020	73.06	75.97	72.60	75.46	9,284,327	+2.32(+3.17%)
May 08, 2020	73.18	74.00	72.51	73.14	6,089,200	+0.04(+0.05%)
May 07, 2020	72.31	73.64	71.12	73.10	8,652,068	+0.23(+0.32%)
May 06, 2020	74.00	74.79	71.03	72.87	21,707,400	+4.34(+6.33%)
May 05, 2020	67.67	69.63	66.97	68.53	15,446,147	+1.83(+2.74%)
May 04, 2020	65.33	66.89	65.23	66.70	7,769,985	+1.98(+3.06%)
May 01, 2020	63.14	64.94	62.85	64.72	5,103,400	+0.99(+1.55%)
Apr 30, 2020	64.82	65.46	63.41	63.73	9,892,486	-1.06(-1.64%)
Apr 29, 2020	64.15	65.20	62.34	64.79	8,572,562	+0.93(+1.46%)
Apr 28, 2020	67.00	67.33	63.72	63.86	7,911,852	-3.20(-4.77%)
Apr 27, 2020	67.40	67.77	66.51	67.06	6,132,756	+0.41(+0.62%)
Apr 24, 2020	66.07	66.88	65.80	66.65	7,315,800	+0.77(+1.17%)
Apr 23, 2020	66.98	67.58	65.82	65.88	5,898,776	-1.10(-1.64%)
Apr 22, 2020	66.70	67.12	64.73	66.98	6,687,734	+1.26(+1.92%)
Apr 21, 2020	66.24	67.04	64.97	65.72	7,781,230	-0.78(-1.17%)
Apr 20, 2020	66.62	67.15	65.96	66.50	5,109,610	-0.38(-0.57%)
Apr 17, 2020	66.50	67.00	64.89	66.88	10,942,300	-1.17(-1.72%)
Apr 16, 2020	66.45	68.32	65.55	68.05	11,266,274	+2.34(+3.56%)
Apr 15, 2020	62.63	66.06	62.25	65.71	9,409,584	+2.43(+3.84%)
Apr 14, 2020	63.98	64.00	62.72	63.28	7,155,436	+0.53(+0.84%)
Apr 13, 2020	60.32	63.00	60.02	62.75	8,053,919	+2.29(+3.79%)
Apr 09, 2020	61.28	61.80	59.55	60.46	8,404,900	-0.61(-1.00%)
Apr 08, 2020	60.36	61.49	59.91	61.07	7,420,151	+1.20(+2.00%)
Apr 07, 2020	62.53	62.55	58.12	59.87	14,924,258	-1.73(-2.81%)
Apr 06, 2020	61.13	62.40	60.10	61.60	10,076,901	+1.62(+2.70%)
Apr 03, 2020	61.26	61.72	58.77	59.98	7,150,300	-0.80(-1.32%)
Apr 02, 2020	58.27	61.09	58.01	60.78	8,032,334	+3.28(+5.70%)
Apr 01, 2020	58.00	59.61	57.06	57.50	7,315,671	-1.98(-3.33%)
Mar 31, 2020	58.04	60.10	57.83	59.48	10,128,778	+1.01(+1.73%)
Mar 30, 2020	58.34	59.75	57.51	58.47	9,311,102	+1.51(+2.65%)
Mar 27, 2020	56.55	58.63	55.76	56.96	8,513,600	-0.76(-1.32%)
Mar 26, 2020	53.06	57.78	53.06	57.72	9,993,988	+4.85(+9.17%)
Mar 25, 2020	55.01	55.71	52.52	52.87	11,194,122	-1.56(-2.87%)
Mar 24, 2020	58.34	61.25	53.82	54.43	14,882,948	-2.04(-3.61%)
Mar 23, 2020	52.81	57.66	52.33	56.47	19,601,208	+4.42(+8.49%)
Mar 20, 2020	55.25	55.59	51.38	52.05	12,916,100	-2.08(-3.84%)
Mar 19, 2020	55.62	58.16	53.72	54.13	10,150,889	-1.46(-2.63%)
Mar 18, 2020	53.00	58.22	52.05	55.59	14,549,359	-0.57(-1.01%)
Mar 17, 2020	53.66	57.00	50.51	56.16	10,799,003	+3.40(+6.44%)
Mar 16, 2020	53.11	57.07	52.48	52.76	10,456,602	-6.28(-10.64%)
Mar 13, 2020	57.00	59.05	53.10	59.04	9,942,900	+5.29(+9.84%)
Mar 12, 2020	55.10	57.49	52.83	53.75	11,642,297	-5.58(-9.41%)
Mar 11, 2020	58.75	60.46	58.40	59.33	10,530,773	-1.38(-2.27%)
Mar 10, 2020	59.45	61.12	57.93	60.71	15,378,016	+3.36(+5.86%)
Mar 09, 2020	56.60	59.12	55.40	57.35	13,169,519	-2.62(-4.37%)
Mar 06, 2020	59.65	60.88	58.35	59.97	9,745,100	-1.55(-2.52%)
Mar 05, 2020	60.78	62.30	60.34	61.52	6,978,156	-1.03(-1.65%)
Mar 04, 2020	60.00	62.59	59.59	62.55	7,306,422	+3.80(+6.47%)
Mar 03, 2020	60.56	61.82	58.14	58.75	9,824,132	-1.84(-3.04%)
Mar 02, 2020	58.30	60.65	57.91	60.59	9,480,206	+2.46(+4.23%)
Feb 28, 2020	56.29	58.18	55.92	58.13	10,456,100	-0.20(-0.34%)
Feb 27, 2020	57.80	60.29	57.52	58.33	9,012,345	-1.04(-1.75%)
Feb 26, 2020	59.74	60.50	58.96	59.37	8,272,709	-0.14(-0.24%)
Feb 25, 2020	61.80	62.02	59.31	59.51	10,448,332	-2.80(-4.49%)
Feb 24, 2020	61.21	63.20	61.01	62.31	6,100,835	-1.06(-1.68%)
Feb 21, 2020	63.82	63.93	63.07	63.38	3,476,800	-0.62(-0.98%)
Feb 20, 2020	64.02	64.53	62.93	64.00	4,219,706	-0.37(-0.57%)
Feb 19, 2020	64.00	64.43	63.79	64.37	4,865,918	+0.63(+0.99%)
Feb 18, 2020	63.36	64.12	63.26	63.74	5,317,866	+0.22(+0.35%)
Feb 14, 2020	62.69	63.54	62.31	63.52	4,242,600	+0.93(+1.49%)
Feb 13, 2020	62.25	62.94	62.00	62.59	3,642,357	-0.21(-0.33%)
Feb 12, 2020	61.50	63.12	61.44	62.80	5,242,490	+1.61(+2.63%)
Feb 11, 2020	61.93	61.93	60.58	61.19	5,350,255	-0.44(-0.71%)
Feb 10, 2020	61.42	61.94	60.77	61.63	5,279,308	+0.10(+0.16%)
Feb 07, 2020	61.33	62.84	60.38	61.53	12,936,100	+1.27(+2.11%)
Feb 06, 2020	59.19	60.64	59.00	60.26	9,581,519	+1.41(+2.40%)
Feb 05, 2020	60.14	60.14	58.44	58.85	5,984,329	-0.36(-0.61%)
Feb 04, 2020	58.86	59.38	57.37	59.21	6,652,838	+1.00(+1.72%)
Feb 03, 2020	58.64	58.90	58.09	58.21	4,825,229	-0.27(-0.46%)
Jan 31, 2020	60.20	60.30	58.35	58.48	8,184,100	-2.41(-3.96%)
Jan 30, 2020	59.92	60.90	59.92	60.89	5,285,810	+0.49(+0.81%)
Jan 29, 2020	60.49	60.57	59.90	60.40	4,337,939	+0.37(+0.62%)
Jan 28, 2020	58.79	60.37	58.61	60.03	5,643,446	+1.71(+2.93%)
Jan 27, 2020	58.19	58.69	57.78	58.32	6,419,975	-1.08(-1.82%)
Jan 24, 2020	60.22	60.35	58.95	59.40	7,688,700	-0.73(-1.21%)
Jan 23, 2020	60.32	60.55	60.06	60.13	5,297,187	-0.19(-0.31%)
Jan 22, 2020	61.65	61.90	60.24	60.32	6,109,445	-1.10(-1.79%)
Jan 21, 2020	61.00	61.64	60.81	61.42	6,914,126	+0.18(+0.29%)
Jan 17, 2020	60.61	61.28	60.44	61.24	8,752,800	+0.81(+1.34%)
Jan 16, 2020	60.00	60.45	59.72	60.43	7,185,047	+0.79(+1.32%)
Jan 15, 2020	60.05	60.45	59.28	59.64	5,703,243	-0.41(-0.68%)
Jan 14, 2020	59.58	60.58	58.91	60.05	7,310,506	+0.81(+1.37%)
Jan 13, 2020	59.12	59.58	58.82	59.24	4,529,597	+0.29(+0.49%)
Jan 10, 2020	59.76	59.76	58.73	58.95	4,425,000	-0.39(-0.66%)
Jan 09, 2020	60.24	60.43	58.86	59.34	7,766,600	-0.54(-0.90%)
Jan 08, 2020	60.00	60.88	59.85	59.88	5,021,484	-0.45(-0.75%)
Jan 07, 2020	59.69	60.41	59.21	60.33	4,920,343	+0.59(+0.99%)
Jan 06, 2020	58.47	59.87	58.44	59.74	4,910,793	+1.07(+1.82%)
Jan 03, 2020	58.03	58.93	57.65	58.67	4,466,800	+0.02(+0.03%)
Jan 02, 2020	59.91	60.05	58.56	58.65	5,189,443	-0.77(-1.30%)
Dec 31, 2019	59.10	59.47	58.65	59.42	3,437,700	+0.54(+0.92%)
Dec 30, 2019	59.35	59.55	58.62	58.88	3,028,520	-0.30(-0.52%)
Dec 27, 2019	59.21	59.59	58.78	59.19	3,386,400	+0.30(+0.50%)
Dec 26, 2019	58.81	59.27	58.71	58.89	2,325,487	+0.08(+0.14%)
Dec 24, 2019	58.78	59.03	58.52	58.81	1,562,800	-0.08(-0.14%)
Dec 23, 2019	59.60	59.74	58.83	58.89	4,395,763	-0.33(-0.56%)
Dec 20, 2019	59.40	59.71	58.79	59.22	8,966,300	+0.09(+0.15%)
Dec 19, 2019	58.71	59.23	58.53	59.13	4,382,161	+0.11(+0.19%)
Dec 18, 2019	58.34	59.12	57.96	59.02	6,679,352	+0.76(+1.30%)
Dec 17, 2019	58.70	58.74	58.10	58.26	4,387,574	-0.35(-0.60%)
Dec 16, 2019	59.23	59.34	58.57	58.61	4,575,298	-0.04(-0.07%)
Dec 13, 2019	58.50	58.74	57.79	58.65	5,756,400	+0.09(+0.15%)
Dec 12, 2019	56.60	58.81	56.48	58.56	9,011,912	+2.08(+3.68%)
Dec 11, 2019	55.94	56.98	55.94	56.48	5,575,436	+0.54(+0.97%)
Dec 10, 2019	54.46	55.99	54.10	55.94	4,685,960	+1.55(+2.85%)
Dec 09, 2019	55.12	55.40	54.37	54.39	4,545,538	-0.82(-1.49%)
Dec 06, 2019	55.12	55.42	54.80	55.21	5,051,500	+0.22(+0.40%)
Dec 05, 2019	54.09	55.04	53.74	54.99	5,272,414	+1.11(+2.06%)
Dec 04, 2019	54.75	54.87	53.76	53.88	4,752,233	-0.71(-1.30%)
Dec 03, 2019	53.61	54.61	53.52	54.59	5,399,656	+0.36(+0.66%)
Dec 02, 2019	54.93	54.98	53.36	54.23	4,635,940	-0.60(-1.09%)
Nov 29, 2019	54.13	55.18	54.01	54.83	2,393,200	+0.35(+0.64%)
Nov 27, 2019	54.33	54.56	53.90	54.48	3,636,900	+0.38(+0.70%)
Nov 26, 2019	53.93	54.23	53.56	54.10	4,226,664	+0.37(+0.69%)
Nov 25, 2019	53.23	53.76	53.02	53.73	4,125,756	+0.69(+1.30%)
Nov 22, 2019	53.77	53.90	52.59	53.04	4,583,000	-0.65(-1.21%)
Nov 21, 2019	53.95	54.29	53.31	53.69	3,960,285	-0.39(-0.72%)
Nov 20, 2019	53.24	54.19	53.15	54.08	7,421,124	+0.80(+1.50%)
Nov 19, 2019	53.10	53.38	52.48	53.28	5,092,515	+0.55(+1.04%)
Nov 18, 2019	53.43	53.45	52.27	52.73	6,442,315	-0.71(-1.33%)
Nov 15, 2019	53.15	53.71	52.70	53.44	5,327,300	+0.74(+1.40%)
Nov 14, 2019	52.32	52.98	52.10	52.70	7,185,699	+0.37(+0.71%)
Nov 13, 2019	51.60	52.63	51.46	52.33	11,584,486	+0.38(+0.73%)
Nov 12, 2019	52.70	53.05	51.69	51.95	12,564,621	-0.57(-1.09%)
Nov 11, 2019	53.85	53.93	52.24	52.52	6,826,313	-1.78(-3.28%)
Nov 08, 2019	53.50	54.84	52.65	54.30	15,899,800	-0.25(-0.46%)
Nov 07, 2019	56.75	56.82	54.35	54.55	12,501,529	-1.81(-3.21%)
Nov 06, 2019	55.78	56.59	55.47	56.36	6,235,498	+0.82(+1.48%)
Nov 05, 2019	55.80	56.27	55.01	55.54	5,035,430	-0.17(-0.31%)
Nov 04, 2019	55.56	56.01	54.17	55.71	10,302,094	-0.11(-0.20%)