R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	17.93	18.04	17.55	17.92	659,200	-0.03(-0.17%)
Oct 29, 2020	17.50	18.08	17.05	17.95	888,787	+0.31(+1.76%)
Oct 28, 2020	17.91	17.98	17.27	17.64	1,225,079	+0.13(+0.74%)
Oct 27, 2020	17.05	17.81	17.01	17.51	1,338,176	+0.40(+2.34%)
Oct 26, 2020	17.30	17.47	16.93	17.11	547,084	-0.36(-2.06%)
Oct 23, 2020	17.45	17.50	17.20	17.47	600,600	+0.08(+0.46%)
Oct 22, 2020	17.26	17.52	17.13	17.39	329,090	+0.26(+1.52%)
Oct 21, 2020	17.10	17.31	16.92	17.13	535,351	+0.12(+0.71%)
Oct 20, 2020	17.00	17.24	16.83	17.01	703,288	+0.05(+0.29%)
Oct 19, 2020	17.23	17.62	16.87	16.96	275,047	-0.54(-3.09%)
Oct 16, 2020	17.66	17.75	17.48	17.50	546,000	-0.19(-1.07%)
Oct 15, 2020	17.43	17.76	17.26	17.69	370,595	+0.13(+0.74%)
Oct 14, 2020	17.65	17.92	17.55	17.56	402,685	-0.08(-0.45%)
Oct 13, 2020	17.38	17.72	17.30	17.64	1,000,149	+0.08(+0.46%)
Oct 12, 2020	17.76	17.93	17.51	17.56	529,207	-0.16(-0.90%)
Oct 09, 2020	17.87	17.93	17.47	17.72	511,100	+0.08(+0.45%)
Oct 08, 2020	17.52	17.65	17.39	17.64	381,414	+0.24(+1.38%)
Oct 07, 2020	17.58	17.62	17.20	17.40	842,222	+0.16(+0.93%)
Oct 06, 2020	17.83	18.05	17.21	17.24	1,461,183	-0.50(-2.82%)
Oct 05, 2020	17.71	17.83	17.56	17.74	614,147	+0.19(+1.08%)
Oct 02, 2020	17.12	17.62	16.89	17.55	1,298,700	+0.01(+0.06%)
Oct 01, 2020	17.28	17.56	17.16	17.54	860,618	+0.39(+2.27%)
Sep 30, 2020	17.05	17.24	16.97	17.15	1,133,676	+0.09(+0.53%)
Sep 29, 2020	16.71	17.10	16.70	17.06	1,055,091	+0.26(+1.55%)
Sep 28, 2020	16.35	16.93	16.14	16.80	1,291,930	+0.68(+4.22%)
Sep 25, 2020	15.67	16.20	15.60	16.12	1,176,200	+0.34(+2.15%)
Sep 24, 2020	15.08	15.82	15.04	15.78	1,801,550	+0.76(+5.06%)
Sep 23, 2020	15.35	15.45	15.02	15.02	815,699	-0.39(-2.53%)
Sep 22, 2020	15.64	15.65	15.26	15.41	5,526,567	-0.14(-0.90%)
Sep 21, 2020	15.57	15.67	15.09	15.55	5,327,601	-0.53(-3.30%)
Sep 18, 2020	16.26	17.66	15.76	16.08	23,222,900	-0.04(-0.25%)
Sep 17, 2020	16.94	17.07	16.06	16.12	2,869,954	-0.89(-5.23%)
Sep 16, 2020	17.08	17.36	16.87	17.01	3,169,028	-0.01(-0.06%)
Sep 15, 2020	17.20	17.44	16.97	17.02	3,946,720	-0.07(-0.41%)
Sep 14, 2020	16.20	17.15	16.20	17.09	1,978,161	+0.92(+5.69%)
Sep 11, 2020	16.16	16.41	15.85	16.17	1,053,900	+0.11(+0.65%)
Sep 10, 2020	16.15	16.52	16.04	16.07	1,565,365	-0.07(-0.46%)
Sep 09, 2020	16.06	16.49	15.90	16.14	2,403,548	+0.10(+0.62%)
Sep 08, 2020	15.35	16.17	15.17	16.04	4,563,632	+1.85(+13.04%)
Sep 04, 2020	14.05	14.32	13.61	14.19	735,600	+0.19(+1.36%)
Sep 03, 2020	14.56	14.67	13.98	14.00	579,627	-0.68(-4.63%)
Sep 02, 2020	14.37	14.82	14.28	14.68	770,638	+0.26(+1.80%)
Sep 01, 2020	14.50	14.68	14.37	14.42	732,764	-0.08(-0.55%)
Aug 31, 2020	14.68	14.87	14.50	14.50	571,988	-0.14(-0.99%)
Aug 28, 2020	14.63	14.66	14.46	14.64	295,100	+0.04(+0.24%)
Aug 27, 2020	14.44	14.71	14.29	14.61	308,448	+0.24(+1.71%)
Aug 26, 2020	14.53	14.65	14.28	14.37	603,329	-0.27(-1.81%)
Aug 25, 2020	14.62	14.66	14.38	14.63	390,555	+0.07(+0.48%)
Aug 24, 2020	14.69	14.69	14.33	14.56	364,488	-0.03(-0.21%)
Aug 21, 2020	14.64	14.75	14.38	14.59	327,900	-0.14(-0.95%)
Aug 20, 2020	14.61	14.95	14.58	14.73	381,321	-0.01(-0.07%)
Aug 19, 2020	15.08	15.23	14.69	14.74	584,536	-0.26(-1.73%)
Aug 18, 2020	14.87	15.00	14.82	15.00	701,607	+0.14(+0.94%)
Aug 17, 2020	15.07	15.20	14.85	14.86	318,918	-0.18(-1.20%)
Aug 14, 2020	15.10	15.28	14.81	15.04	685,400	-0.15(-0.99%)
Aug 13, 2020	15.10	15.41	15.10	15.19	493,989	-0.13(-0.88%)
Aug 12, 2020	15.64	15.82	15.25	15.32	662,929	-0.19(-1.19%)
Aug 11, 2020	15.63	15.79	15.43	15.51	1,185,503	-0.05(-0.32%)
Aug 10, 2020	15.49	15.62	15.45	15.56	2,012,527	+0.10(+0.65%)
Aug 07, 2020	15.29	15.71	15.15	15.46	1,411,500	+0.13(+0.85%)
Aug 06, 2020	15.36	15.49	14.90	15.33	1,189,702	+0.04(+0.26%)
Aug 05, 2020	15.43	15.50	15.00	15.29	1,049,414	+0.19(+1.29%)
Aug 04, 2020	15.00	15.73	14.59	15.10	1,821,681	+0.98(+6.91%)
Aug 03, 2020	13.81	14.26	13.69	14.12	1,220,361	+0.45(+3.29%)
Jul 31, 2020	13.89	13.92	13.48	13.67	675,400	-0.21(-1.51%)
Jul 30, 2020	13.41	13.96	13.32	13.88	909,262	+0.22(+1.61%)
Jul 29, 2020	13.35	13.82	13.21	13.66	980,530	+0.39(+2.94%)
Jul 28, 2020	13.46	13.70	13.25	13.27	439,854	-0.25(-1.81%)
Jul 27, 2020	13.22	13.54	13.22	13.52	413,293	+0.25(+1.85%)
Jul 24, 2020	13.52	13.52	13.23	13.27	398,400	-0.27(-1.99%)
Jul 23, 2020	13.17	13.58	13.11	13.54	1,532,921	+0.35(+2.65%)
Jul 22, 2020	13.29	13.45	13.05	13.19	976,255	-0.03(-0.19%)
Jul 21, 2020	13.64	13.65	13.16	13.21	887,651	-0.30(-2.22%)
Jul 20, 2020	13.37	13.55	13.25	13.52	634,738	+0.15(+1.12%)
Jul 17, 2020	13.25	13.43	13.08	13.37	495,900	+0.12(+0.94%)
Jul 16, 2020	13.39	13.46	13.13	13.24	513,115	-0.24(-1.78%)
Jul 15, 2020	13.40	13.56	13.23	13.48	816,426	+0.35(+2.67%)
Jul 14, 2020	13.21	13.21	12.71	13.13	996,896	+0.33(+2.58%)
Jul 13, 2020	13.16	13.37	12.74	12.80	1,027,266	-0.29(-2.22%)
Jul 10, 2020	12.70	13.42	12.62	13.09	1,517,300	+0.41(+3.23%)
Jul 09, 2020	12.23	12.71	12.15	12.68	1,802,702	+0.43(+3.51%)
Jul 08, 2020	12.22	12.29	11.95	12.25	511,610	-0.01(-0.08%)
Jul 07, 2020	12.31	12.63	12.19	12.26	818,754	-0.15(-1.21%)
Jul 06, 2020	12.41	12.66	12.17	12.41	892,218	+0.27(+2.22%)
Jul 02, 2020	12.02	12.23	11.78	12.14	1,017,400	+0.36(+3.06%)
Jul 01, 2020	11.15	11.83	11.15	11.78	1,077,455	+0.63(+5.65%)
Jun 30, 2020	10.80	11.22	10.67	11.15	1,252,161	+0.30(+2.76%)
Jun 29, 2020	10.67	10.94	10.50	10.85	673,207	+0.26(+2.46%)
Jun 26, 2020	10.73	10.87	10.51	10.59	1,852,500	-0.17(-1.58%)
Jun 25, 2020	10.76	10.78	10.38	10.76	827,021	-0.07(-0.65%)
Jun 24, 2020	11.42	11.53	10.39	10.83	1,469,550	-0.73(-6.31%)
Jun 23, 2020	11.43	11.81	11.42	11.56	709,598	+0.14(+1.23%)
Jun 22, 2020	11.28	11.46	11.16	11.42	597,790	+0.11(+0.93%)
Jun 19, 2020	11.60	11.66	11.31	11.31	1,165,200	-0.13(-1.18%)
Jun 18, 2020	11.26	11.55	11.26	11.45	1,002,360	+0.08(+0.70%)
Jun 17, 2020	11.72	11.73	11.23	11.37	993,469	-0.27(-2.28%)
Jun 16, 2020	11.87	11.98	11.31	11.63	883,647	+0.14(+1.26%)
Jun 15, 2020	10.92	11.57	10.66	11.49	834,741	+0.22(+1.95%)
Jun 12, 2020	11.69	11.82	10.93	11.27	917,100	+0.06(+0.58%)
Jun 11, 2020	11.82	12.09	10.90	11.21	1,413,763	-1.29(-10.29%)
Jun 10, 2020	12.57	12.70	12.16	12.49	732,840	-0.15(-1.19%)
Jun 09, 2020	13.03	13.09	12.62	12.64	884,635	-0.56(-4.24%)
Jun 08, 2020	12.51	13.24	12.38	13.20	1,051,907	+0.90(+7.32%)
Jun 05, 2020	11.51	12.38	11.51	12.30	1,184,100	+0.69(+5.94%)
Jun 04, 2020	11.67	11.98	11.47	11.61	1,946,347	-0.12(-1.02%)
Jun 03, 2020	10.78	12.11	10.75	11.73	1,882,173	+1.05(+9.83%)
Jun 02, 2020	10.67	10.82	10.52	10.68	488,065	+0.05(+0.47%)
Jun 01, 2020	10.81	10.81	10.51	10.63	716,313	+0.02(+0.19%)
May 29, 2020	10.75	10.85	10.43	10.61	1,575,300	-0.14(-1.30%)
May 28, 2020	11.17	11.20	10.71	10.75	918,206	-0.26(-2.36%)
May 27, 2020	10.63	11.03	10.42	11.01	941,917	+0.61(+5.87%)
May 26, 2020	10.68	10.68	10.30	10.40	1,449,543	+0.03(+0.29%)
May 22, 2020	10.33	10.42	10.09	10.37	309,200	+0.07(+0.68%)
May 21, 2020	10.19	10.40	10.08	10.30	451,748	+0.12(+1.18%)
May 20, 2020	10.27	10.36	10.00	10.18	788,696	+0.09(+0.89%)
May 19, 2020	10.22	10.49	10.08	10.09	814,837	-0.16(-1.56%)
May 18, 2020	9.830	10.41	9.830	10.25	1,125,016	+0.78(+8.24%)
May 15, 2020	9.000	9.560	8.970	9.470	1,115,200	+0.40(+4.41%)
May 14, 2020	8.590	9.090	8.460	9.070	984,583	+0.30(+3.42%)
May 13, 2020	8.960	8.960	8.340	8.770	1,151,357	-0.23(-2.56%)
May 12, 2020	9.340	9.480	8.995	9.000	812,507	-0.33(-3.54%)
May 11, 2020	9.660	9.760	9.290	9.330	1,155,985	-0.45(-4.60%)
May 08, 2020	9.650	9.830	9.540	9.780	669,400	+0.26(+2.73%)
May 07, 2020	9.580	9.850	9.440	9.520	737,398	+0.06(+0.63%)
May 06, 2020	10.07	10.32	9.430	9.460	1,210,144	-0.73(-7.16%)
May 05, 2020	9.510	10.40	9.370	10.19	2,039,802	+0.52(+5.38%)
May 04, 2020	9.670	9.860	9.360	9.670	1,554,716	-0.14(-1.43%)
May 01, 2020	10.16	10.26	9.565	9.810	696,100	-0.51(-4.94%)
Apr 30, 2020	10.33	10.90	10.22	10.32	1,065,959	-0.18(-1.71%)
Apr 29, 2020	10.38	10.83	10.19	10.50	976,861	+0.40(+3.96%)
Apr 28, 2020	10.01	10.22	9.870	10.10	685,256	+0.31(+3.17%)
Apr 27, 2020	9.710	9.935	9.440	9.790	1,665,695	+0.14(+1.45%)
Apr 24, 2020	9.820	9.980	9.620	9.650	587,900	-0.18(-1.83%)
Apr 23, 2020	9.690	9.930	9.570	9.830	637,605	+0.23(+2.40%)
Apr 22, 2020	9.730	9.940	9.580	9.600	763,582	+0.05(+0.52%)
Apr 21, 2020	9.200	9.690	9.135	9.550	1,025,147	+0.29(+3.13%)
Apr 20, 2020	9.330	9.570	9.160	9.260	839,024	-0.29(-3.04%)
Apr 17, 2020	9.740	9.840	9.530	9.550	776,900	+0.09(+0.95%)
Apr 16, 2020	9.530	9.590	9.070	9.460	881,733	-0.08(-0.84%)
Apr 15, 2020	9.290	9.600	9.140	9.540	911,845	+0.04(+0.42%)
Apr 14, 2020	9.500	9.680	9.360	9.500	862,581	+0.15(+1.60%)
Apr 13, 2020	9.660	9.730	9.130	9.350	1,199,103	-0.33(-3.41%)
Apr 09, 2020	10.04	10.20	9.500	9.680	825,300	-0.08(-0.82%)
Apr 08, 2020	9.200	9.810	8.970	9.760	1,024,691	+0.73(+8.08%)
Apr 07, 2020	8.770	9.190	8.600	9.030	2,027,674	+0.48(+5.61%)
Apr 06, 2020	8.070	8.570	7.765	8.550	2,156,871	+0.49(+6.08%)
Apr 03, 2020	8.450	8.460	7.880	8.060	1,200,600	-0.35(-4.16%)
Apr 02, 2020	8.340	8.620	8.145	8.410	1,134,060	+0.00(+0.00%)
Apr 01, 2020	8.800	8.910	8.290	8.410	1,738,990	-0.68(-7.48%)
Mar 31, 2020	9.140	9.280	8.850	9.090	1,512,746	-0.09(-0.98%)
Mar 30, 2020	8.910	9.220	8.800	9.180	918,924	+0.32(+3.61%)
Mar 27, 2020	9.120	9.380	8.710	8.860	1,433,500	-0.56(-5.94%)
Mar 26, 2020	9.090	10.06	9.080	9.420	1,453,128	+0.37(+4.09%)
Mar 25, 2020	9.120	9.520	8.890	9.050	1,604,025	-0.10(-1.09%)
Mar 24, 2020	9.160	9.500	8.930	9.150	1,434,787	+0.41(+4.69%)
Mar 23, 2020	8.780	9.160	8.170	8.740	1,750,315	-0.11(-1.24%)
Mar 20, 2020	9.200	9.220	8.628	8.850	2,535,800	-0.22(-2.43%)
Mar 19, 2020	7.700	9.310	7.270	9.070	1,825,917	+1.50(+19.82%)
Mar 18, 2020	8.260	9.100	7.335	7.570	2,659,167	-1.59(-17.36%)
Mar 17, 2020	8.110	9.750	7.120	9.160	3,638,337	+1.14(+14.21%)
Mar 16, 2020	9.580	9.580	7.960	8.020	1,316,142	-2.22(-21.68%)
Mar 13, 2020	9.910	10.26	9.270	10.24	1,241,100	+0.73(+7.68%)
Mar 12, 2020	9.450	10.21	9.000	9.510	1,537,981	-0.65(-6.40%)
Mar 11, 2020	10.76	10.93	10.00	10.16	1,253,710	-1.00(-8.96%)
Mar 10, 2020	11.53	11.53	10.32	11.16	1,186,432	-0.08(-0.71%)
Mar 09, 2020	11.57	11.75	11.05	11.24	1,267,765	-1.13(-9.14%)
Mar 06, 2020	12.52	12.70	12.06	12.37	1,228,500	-0.49(-3.81%)
Mar 05, 2020	12.57	12.90	12.49	12.86	1,326,061	+0.01(+0.08%)
Mar 04, 2020	12.50	12.88	12.49	12.85	527,854	+0.49(+3.96%)
Mar 03, 2020	12.62	13.13	12.20	12.36	775,872	-0.24(-1.90%)
Mar 02, 2020	12.28	12.65	12.05	12.60	925,817	+0.32(+2.61%)
Feb 28, 2020	12.00	12.39	11.84	12.28	1,009,000	-0.18(-1.44%)
Feb 27, 2020	12.90	12.95	12.29	12.46	1,330,915	-0.63(-4.81%)
Feb 26, 2020	13.13	13.36	13.00	13.09	691,782	+0.00(+0.04%)
Feb 25, 2020	13.53	13.54	12.90	13.09	1,189,878	-0.31(-2.31%)
Feb 24, 2020	13.54	13.67	13.12	13.39	1,030,314	-0.52(-3.70%)
Feb 21, 2020	13.30	13.97	13.30	13.91	1,919,500	+0.63(+4.74%)
Feb 20, 2020	13.00	13.65	12.68	13.28	1,670,373	-0.34(-2.50%)
Feb 19, 2020	13.48	13.78	13.42	13.62	1,397,825	+0.16(+1.19%)
Feb 18, 2020	13.20	13.47	13.02	13.46	913,337	+0.20(+1.51%)
Feb 14, 2020	13.69	13.69	13.22	13.26	769,600	-0.46(-3.35%)
Feb 13, 2020	13.50	13.88	13.40	13.72	720,622	+0.16(+1.18%)
Feb 12, 2020	13.34	13.65	13.29	13.56	929,207	+0.28(+2.11%)
Feb 11, 2020	12.99	13.33	12.92	13.28	757,373	+0.36(+2.79%)
Feb 10, 2020	12.91	13.01	12.83	12.92	456,443	-0.01(-0.08%)
Feb 07, 2020	13.07	13.12	12.89	12.93	421,000	-0.16(-1.22%)
Feb 06, 2020	13.23	13.23	13.04	13.09	374,044	-0.10(-0.76%)
Feb 05, 2020	13.23	13.31	13.13	13.19	440,366	+0.05(+0.38%)
Feb 04, 2020	12.71	13.22	12.71	13.14	716,482	+0.56(+4.45%)
Feb 03, 2020	12.53	12.86	12.50	12.58	774,164	+0.08(+0.64%)
Jan 31, 2020	12.59	12.70	12.27	12.50	828,300	-0.13(-1.03%)
Jan 30, 2020	12.81	12.87	12.47	12.63	980,948	-0.27(-2.09%)
Jan 29, 2020	13.00	13.19	12.88	12.90	868,751	-0.12(-0.92%)
Jan 28, 2020	12.98	13.08	12.88	13.02	835,125	+0.16(+1.24%)
Jan 27, 2020	12.76	13.12	12.67	12.86	1,132,622	-0.09(-0.69%)
Jan 24, 2020	13.25	13.30	12.78	12.95	704,000	-0.30(-2.26%)
Jan 23, 2020	13.32	13.39	13.12	13.25	747,996	-0.06(-0.45%)
Jan 22, 2020	13.55	13.55	13.25	13.31	664,151	-0.16(-1.19%)
Jan 21, 2020	13.43	13.79	13.31	13.47	994,061	+0.05(+0.37%)
Jan 17, 2020	13.63	13.65	13.39	13.42	847,800	-0.11(-0.81%)
Jan 16, 2020	13.57	13.68	13.47	13.53	528,019	+0.04(+0.30%)
Jan 15, 2020	13.50	13.71	13.36	13.49	821,948	-0.05(-0.37%)
Jan 14, 2020	13.88	13.99	13.42	13.54	1,240,785	-0.30(-2.17%)
Jan 13, 2020	13.03	13.89	12.99	13.84	3,402,669	+0.82(+6.30%)
Jan 10, 2020	13.05	13.17	12.90	13.02	1,487,900	+0.12(+0.93%)
Jan 09, 2020	12.98	13.11	12.85	12.90	673,490	+0.04(+0.27%)
Jan 08, 2020	12.52	12.91	12.47	12.87	906,083	+0.33(+2.59%)
Jan 07, 2020	12.50	12.68	12.45	12.54	499,320	+0.04(+0.32%)
Jan 06, 2020	12.34	12.54	12.14	12.50	912,529	+0.03(+0.24%)
Jan 03, 2020	12.53	12.71	12.40	12.47	703,500	-0.22(-1.73%)
Jan 02, 2020	13.05	13.13	12.52	12.69	1,337,854	-0.29(-2.23%)
Dec 31, 2019	12.99	13.10	12.85	12.98	1,861,200	+0.07(+0.54%)
Dec 30, 2019	12.96	13.11	12.81	12.91	1,088,106	+0.02(+0.16%)
Dec 27, 2019	12.87	13.04	12.87	12.89	903,400	+0.06(+0.47%)
Dec 26, 2019	12.59	12.94	12.58	12.83	1,050,403	+0.17(+1.34%)
Dec 24, 2019	12.49	12.71	12.42	12.66	453,800	+0.21(+1.69%)
Dec 23, 2019	12.15	12.49	12.03	12.45	800,665	+0.35(+2.89%)
Dec 20, 2019	11.93	12.14	11.85	12.10	1,395,700	+0.22(+1.85%)
Dec 19, 2019	11.97	12.05	11.81	11.88	903,596	-0.09(-0.75%)
Dec 18, 2019	11.91	12.07	11.85	11.97	2,420,431	+0.07(+0.59%)
Dec 17, 2019	11.77	11.98	11.77	11.90	1,537,762	+0.14(+1.19%)
Dec 16, 2019	12.19	12.29	11.73	11.76	1,875,373	-0.37(-3.05%)
Dec 13, 2019	12.32	12.54	12.11	12.13	1,603,200	-0.35(-2.80%)
Dec 12, 2019	12.50	12.71	12.38	12.48	1,480,962	-0.02(-0.16%)
Dec 11, 2019	12.80	12.90	12.49	12.50	1,135,700	-0.43(-3.33%)
Dec 10, 2019	12.68	12.77	12.57	12.93	1,195,727	+0.21(+1.65%)
Dec 09, 2019	12.78	12.88	12.59	12.72	1,485,881	-0.09(-0.70%)
Dec 06, 2019	12.61	12.87	12.52	12.81	1,439,700	+0.22(+1.75%)
Dec 05, 2019	12.60	12.66	12.51	12.59	629,934	-0.01(-0.08%)
Dec 04, 2019	12.53	12.66	12.44	12.60	690,735	+0.17(+1.37%)
Dec 03, 2019	12.24	12.49	12.12	12.43	1,039,218	+0.04(+0.32%)
Dec 02, 2019	12.87	12.92	12.28	12.39	1,100,800	-0.50(-3.88%)
Nov 29, 2019	12.87	12.99	12.79	12.89	784,800	-0.03(-0.23%)
Nov 27, 2019	12.78	13.01	12.70	12.92	1,036,900	+0.20(+1.57%)
Nov 26, 2019	12.75	12.98	12.56	12.72	1,033,785	+0.02(+0.16%)
Nov 25, 2019	12.83	12.96	12.68	12.70	1,420,969	-0.06(-0.47%)
Nov 22, 2019	12.75	12.83	12.58	12.76	830,800	+0.08(+0.63%)
Nov 21, 2019	12.59	12.81	12.45	12.68	1,125,834	+0.14(+1.12%)
Nov 20, 2019	12.47	12.75	12.39	12.54	939,997	+0.00(+0.00%)
Nov 19, 2019	12.56	12.75	12.42	12.54	784,284	-0.04(-0.32%)
Nov 18, 2019	12.55	12.75	12.45	12.58	835,001	+0.00(+0.00%)
Nov 15, 2019	12.38	12.60	12.23	12.58	1,513,600	+0.26(+2.11%)
Nov 14, 2019	12.26	12.43	12.17	12.32	576,702	+0.10(+0.82%)
Nov 13, 2019	12.05	12.28	12.00	12.22	726,612	+0.07(+0.58%)
Nov 12, 2019	12.00	12.24	11.86	12.15	957,928	+0.25(+2.10%)
Nov 11, 2019	11.81	12.08	11.73	11.90	1,177,086	+0.06(+0.51%)
Nov 08, 2019	11.77	11.91	11.63	11.84	899,900	+0.07(+0.59%)
Nov 07, 2019	11.75	11.87	11.63	11.77	1,753,372	+0.19(+1.64%)
Nov 06, 2019	11.32	11.70	11.30	11.58	1,425,730	+0.08(+0.70%)
Nov 05, 2019	11.10	11.72	11.00	11.50	2,658,369	+0.50(+4.55%)
Nov 04, 2019	10.88	11.06	10.70	11.00	1,874,795	+0.19(+1.76%)