Liberty Media Siriusxm Sr C (NQ: LSXMK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	34.71	35.13	34.24	34.60	547,100	-0.37(-1.06%)
Oct 29, 2020	34.05	35.16	34.04	34.97	566,868	+0.75(+2.19%)
Oct 28, 2020	34.62	34.97	34.16	34.22	633,489	-1.08(-3.06%)
Oct 27, 2020	34.81	35.42	34.66	35.30	507,321	+0.37(+1.06%)
Oct 26, 2020	36.48	36.51	34.76	34.93	649,885	-1.92(-5.21%)
Oct 23, 2020	36.69	36.96	35.69	36.85	548,200	+0.42(+1.15%)
Oct 22, 2020	36.09	36.65	35.98	36.43	522,710	+0.75(+2.10%)
Oct 21, 2020	35.13	35.99	35.08	35.68	716,126	+0.46(+1.31%)
Oct 20, 2020	34.49	35.35	34.38	35.22	741,671	+1.08(+3.16%)
Oct 19, 2020	34.51	34.81	33.77	34.14	718,577	-0.14(-0.41%)
Oct 16, 2020	34.92	34.92	34.26	34.28	498,000	-0.44(-1.27%)
Oct 15, 2020	34.79	35.00	34.42	34.72	816,454	-0.29(-0.83%)
Oct 14, 2020	35.55	35.78	34.91	35.01	510,986	-0.53(-1.49%)
Oct 13, 2020	35.37	35.87	35.15	35.54	633,561	+0.20(+0.57%)
Oct 12, 2020	35.33	35.61	35.06	35.34	802,842	+0.20(+0.57%)
Oct 09, 2020	36.36	36.55	35.08	35.14	755,700	-1.01(-2.79%)
Oct 08, 2020	35.71	36.20	35.38	36.15	765,516	+0.66(+1.85%)
Oct 07, 2020	35.56	36.19	35.25	35.49	753,766	+1.14(+3.33%)
Oct 06, 2020	34.52	34.76	34.01	34.35	2,183,326	-0.09(-0.26%)
Oct 05, 2020	34.61	34.82	33.81	34.44	770,664	+0.20(+0.58%)
Oct 02, 2020	33.70	34.92	33.70	34.24	629,100	-0.55(-1.58%)
Oct 01, 2020	33.30	34.83	33.29	34.79	904,564	+1.71(+5.17%)
Sep 30, 2020	33.27	33.77	32.94	33.08	967,250	-0.16(-0.48%)
Sep 29, 2020	33.47	33.56	32.75	33.24	576,691	-0.24(-0.72%)
Sep 28, 2020	33.35	33.92	33.05	33.48	941,162	+0.73(+2.23%)
Sep 25, 2020	32.24	32.88	31.99	32.75	968,600	+0.35(+1.08%)
Sep 24, 2020	31.92	32.90	31.54	32.40	1,476,205	+0.35(+1.09%)
Sep 23, 2020	33.15	33.43	31.89	32.05	1,157,555	-0.76(-2.32%)
Sep 22, 2020	33.45	34.00	32.54	32.81	1,074,949	-0.46(-1.38%)
Sep 21, 2020	33.82	33.82	32.58	33.27	1,915,478	-1.14(-3.31%)
Sep 18, 2020	35.57	35.81	34.06	34.41	1,676,600	-1.27(-3.56%)
Sep 17, 2020	35.18	35.85	35.02	35.68	1,033,695	-0.17(-0.47%)
Sep 16, 2020	35.16	36.07	35.15	35.85	1,555,366	+0.85(+2.43%)
Sep 15, 2020	35.71	35.71	34.08	35.00	1,623,082	-0.55(-1.55%)
Sep 14, 2020	34.42	35.61	34.33	35.55	641,939	+1.32(+3.86%)
Sep 11, 2020	34.51	34.72	34.00	34.23	746,400	-0.32(-0.93%)
Sep 10, 2020	35.46	36.09	34.45	34.55	793,626	-0.71(-2.01%)
Sep 09, 2020	35.23	35.67	34.69	35.26	524,855	+0.23(+0.66%)
Sep 08, 2020	35.22	35.70	34.66	35.03	615,894	-0.45(-1.27%)
Sep 04, 2020	35.76	35.95	34.98	35.48	582,000	-0.12(-0.34%)
Sep 03, 2020	36.36	36.93	35.28	35.60	629,642	-0.74(-2.04%)
Sep 02, 2020	35.87	36.43	35.73	36.34	617,640	+0.56(+1.57%)
Sep 01, 2020	35.80	35.94	35.53	35.78	972,582	-0.21(-0.60%)
Aug 31, 2020	36.62	36.90	35.94	35.99	1,119,929	-1.02(-2.74%)
Aug 28, 2020	36.51	37.23	36.24	37.01	819,400	+0.72(+1.98%)
Aug 27, 2020	36.06	36.63	35.96	36.29	735,061	+0.41(+1.14%)
Aug 26, 2020	36.10	36.23	35.68	35.88	436,311	-0.24(-0.66%)
Aug 25, 2020	35.74	36.20	35.23	36.12	1,223,003	+0.51(+1.43%)
Aug 24, 2020	34.73	35.64	34.43	35.61	1,759,463	+1.16(+3.37%)
Aug 21, 2020	34.62	34.66	34.30	34.45	1,297,500	-0.22(-0.63%)
Aug 20, 2020	34.93	34.94	34.38	34.67	474,793	-0.38(-1.08%)
Aug 19, 2020	35.25	35.51	34.84	35.05	531,563	-0.28(-0.79%)
Aug 18, 2020	35.62	35.84	35.20	35.33	648,808	-0.43(-1.20%)
Aug 17, 2020	36.35	36.64	35.29	35.76	1,241,677	-0.19(-0.53%)
Aug 14, 2020	35.75	36.34	35.63	35.95	391,000	-0.06(-0.17%)
Aug 13, 2020	36.04	36.32	35.88	36.01	497,313	-0.26(-0.72%)
Aug 12, 2020	36.57	37.05	36.13	36.27	636,530	-0.03(-0.08%)
Aug 11, 2020	36.41	37.06	36.20	36.30	704,158	-0.13(-0.36%)
Aug 10, 2020	36.30	36.64	35.82	36.43	590,580	+0.13(+0.36%)
Aug 07, 2020	36.07	36.43	35.78	36.30	380,000	-0.02(-0.06%)
Aug 06, 2020	35.87	36.33	35.72	36.32	885,926	+0.38(+1.06%)
Aug 05, 2020	36.39	36.64	35.85	35.94	446,488	-0.34(-0.94%)
Aug 04, 2020	35.70	36.49	35.70	36.28	564,437	+0.58(+1.62%)
Aug 03, 2020	35.21	35.76	34.54	35.70	598,678	+0.71(+2.03%)
Jul 31, 2020	34.56	34.99	34.12	34.99	719,000	+0.46(+1.33%)
Jul 30, 2020	34.70	35.82	34.51	34.53	742,548	-0.04(-0.12%)
Jul 29, 2020	35.08	35.20	34.27	34.57	465,446	-0.19(-0.55%)
Jul 28, 2020	34.62	35.27	34.62	34.76	437,909	-0.09(-0.26%)
Jul 27, 2020	34.41	34.92	33.53	34.85	619,643	+0.44(+1.28%)
Jul 24, 2020	34.35	34.65	33.95	34.41	655,900	+0.03(+0.09%)
Jul 23, 2020	34.68	35.33	34.28	34.38	334,942	-0.40(-1.15%)
Jul 22, 2020	34.53	34.99	34.22	34.78	1,002,128	+0.26(+0.75%)
Jul 21, 2020	34.62	35.90	34.41	34.52	485,690	-0.17(-0.49%)
Jul 20, 2020	35.06	35.38	34.17	34.69	728,268	-0.57(-1.62%)
Jul 17, 2020	35.30	35.99	34.93	35.26	612,000	-0.32(-0.90%)
Jul 16, 2020	35.75	35.84	35.31	35.58	475,957	-0.35(-0.97%)
Jul 15, 2020	34.33	36.11	34.23	35.93	973,103	+2.29(+6.81%)
Jul 14, 2020	32.75	33.67	32.53	33.64	719,394	+0.70(+2.13%)
Jul 13, 2020	34.07	34.07	32.91	32.94	738,873	-0.76(-2.26%)
Jul 10, 2020	33.64	33.99	33.41	33.70	672,900	+0.05(+0.15%)
Jul 09, 2020	34.53	34.58	33.26	33.65	639,029	-1.06(-3.05%)
Jul 08, 2020	34.77	35.02	34.29	34.71	631,498	-0.01(-0.03%)
Jul 07, 2020	34.84	35.30	34.47	34.72	1,020,146	-0.44(-1.25%)
Jul 06, 2020	35.81	35.93	34.92	35.16	963,197	+0.01(+0.03%)
Jul 02, 2020	35.53	36.06	34.82	35.15	816,900	+0.17(+0.49%)
Jul 01, 2020	34.39	35.28	34.36	34.98	858,701	+0.53(+1.54%)
Jun 30, 2020	33.50	34.58	33.17	34.45	1,326,325	+0.96(+2.87%)
Jun 29, 2020	32.37	33.49	31.93	33.49	981,213	+1.36(+4.23%)
Jun 26, 2020	33.66	33.66	31.91	32.13	1,987,200	-1.66(-4.91%)
Jun 25, 2020	33.80	33.92	32.93	33.79	1,018,293	-0.07(-0.21%)
Jun 24, 2020	35.03	35.21	33.62	33.86	1,294,607	-1.43(-4.05%)
Jun 23, 2020	35.66	35.83	35.23	35.29	1,069,766	+0.23(+0.66%)
Jun 22, 2020	35.31	35.31	34.49	35.06	2,316,352	-0.21(-0.60%)
Jun 19, 2020	36.86	37.08	35.02	35.27	2,892,400	-1.13(-3.10%)
Jun 18, 2020	35.62	36.54	35.56	36.40	2,144,983	+0.29(+0.80%)
Jun 17, 2020	36.62	36.70	35.84	36.11	2,259,964	-0.48(-1.31%)
Jun 16, 2020	37.65	37.67	35.78	36.59	1,310,285	+0.37(+1.02%)
Jun 15, 2020	34.87	36.36	34.67	36.22	1,120,895	+0.86(+2.43%)
Jun 12, 2020	35.57	35.91	34.11	35.36	1,026,000	+1.12(+3.27%)
Jun 11, 2020	35.16	35.61	34.02	34.24	1,462,197	-2.94(-7.91%)
Jun 10, 2020	38.80	39.07	36.61	37.18	1,278,300	-1.13(-2.95%)
Jun 09, 2020	39.05	39.35	38.21	38.31	1,172,548	-1.51(-3.79%)
Jun 08, 2020	39.61	40.52	39.54	39.82	1,701,812	+0.94(+2.42%)
Jun 05, 2020	40.44	40.66	38.80	38.88	2,443,100	+0.03(+0.08%)
Jun 04, 2020	38.61	39.26	38.13	38.85	2,619,576	+0.42(+1.09%)
Jun 03, 2020	37.07	38.67	36.90	38.43	1,613,135	+1.48(+4.01%)
Jun 02, 2020	37.23	37.87	36.74	36.95	2,398,167	-0.36(-0.96%)
Jun 01, 2020	36.88	37.96	36.51	37.31	2,171,930	+0.84(+2.30%)
May 29, 2020	35.73	36.64	35.42	36.47	4,268,600	+0.57(+1.59%)
May 28, 2020	37.18	37.35	35.55	35.90	3,182,533	-0.32(-0.88%)
May 27, 2020	34.90	36.77	34.57	36.22	2,754,457	+2.42(+7.16%)
May 26, 2020	33.60	33.83	32.98	33.80	2,281,369	+1.18(+3.62%)
May 22, 2020	32.18	32.72	31.85	32.62	2,260,700	+0.50(+1.56%)
May 21, 2020	31.56	32.32	30.59	32.12	3,508,979	+0.51(+1.61%)
May 20, 2020	33.14	33.49	31.42	31.61	1,547,198	-1.64(-4.93%)
May 19, 2020	32.81	33.48	32.51	33.25	1,975,750	+0.66(+2.03%)
May 18, 2020	32.31	33.28	32.28	32.59	2,074,064	+1.68(+5.42%)
May 15, 2020	29.81	31.03	29.31	30.91	2,008,371	+0.86(+2.85%)
May 14, 2020	28.90	30.17	28.39	30.06	2,847,867	+0.61(+2.07%)
May 13, 2020	30.73	30.73	28.79	29.45	1,205,233	-1.46(-4.71%)
May 12, 2020	32.06	32.40	30.83	30.90	1,119,155	-1.04(-3.26%)
May 11, 2020	31.69	32.34	31.48	31.95	1,042,992	-0.39(-1.22%)
May 08, 2020	30.72	32.50	30.72	32.34	749,325	+2.01(+6.61%)
May 07, 2020	31.60	31.85	30.26	30.33	1,141,491	-0.64(-2.06%)
May 06, 2020	32.18	32.33	30.82	30.97	1,270,055	-1.08(-3.37%)
May 05, 2020	32.83	33.46	31.91	32.06	628,076	-0.29(-0.91%)
May 04, 2020	32.07	32.87	31.47	32.35	701,101	-0.01(-0.05%)
May 01, 2020	33.04	33.62	31.60	32.36	576,435	-1.14(-3.39%)
Apr 30, 2020	34.40	34.76	33.04	33.50	2,009,993	-1.64(-4.67%)
Apr 29, 2020	35.38	36.38	35.00	35.14	1,149,831	+0.86(+2.50%)
Apr 28, 2020	33.33	34.67	32.21	34.29	2,047,126	+1.96(+6.05%)
Apr 27, 2020	30.87	32.92	30.76	32.33	1,463,497	+1.77(+5.79%)
Apr 24, 2020	30.47	30.86	29.66	30.56	2,526,329	+0.27(+0.88%)
Apr 23, 2020	29.11	31.14	27.11	30.30	4,295,380	+0.51(+1.72%)
Apr 22, 2020	29.69	30.04	29.11	29.78	1,020,305	+0.80(+2.75%)
Apr 21, 2020	29.52	30.19	28.89	28.99	651,692	-1.46(-4.78%)
Apr 20, 2020	30.89	31.55	30.30	30.44	1,107,759	-0.98(-3.13%)
Apr 17, 2020	32.29	32.43	30.92	31.43	875,433	+0.02(+0.06%)
Apr 16, 2020	31.46	31.68	30.79	31.41	1,018,934	-0.05(-0.16%)
Apr 15, 2020	31.87	32.12	30.74	31.46	891,671	-1.10(-3.38%)
Apr 14, 2020	31.71	32.59	31.04	32.56	1,113,188	+1.91(+6.22%)
Apr 13, 2020	31.61	32.06	29.63	30.65	777,796	-1.15(-3.62%)
Apr 09, 2020	31.80	33.56	31.28	31.80	1,001,541	+0.37(+1.19%)
Apr 08, 2020	29.68	31.69	29.68	31.43	894,876	+1.98(+6.71%)
Apr 07, 2020	30.04	30.94	29.30	29.45	1,694,437	+0.70(+2.43%)
Apr 06, 2020	27.88	29.64	27.88	28.75	1,352,778	+1.96(+7.30%)
Apr 03, 2020	29.17	29.76	26.54	26.79	1,260,266	-2.72(-9.23%)
Apr 02, 2020	29.12	30.70	28.85	29.52	1,301,868	+0.04(+0.13%)
Apr 01, 2020	29.53	30.43	28.82	29.48	1,128,053	-1.61(-5.19%)
Mar 31, 2020	29.99	32.59	29.41	31.09	2,061,273	+1.04(+3.47%)
Mar 30, 2020	30.19	30.63	29.35	30.05	1,305,888	-0.17(-0.55%)
Mar 27, 2020	29.59	30.36	28.42	30.22	800,480	-0.24(-0.77%)
Mar 26, 2020	29.60	31.25	29.38	30.45	1,216,654	+1.14(+3.89%)
Mar 25, 2020	28.03	30.86	27.68	29.31	1,434,977	+1.52(+5.48%)
Mar 24, 2020	25.52	28.07	25.52	27.79	1,865,731	+3.17(+12.86%)
Mar 23, 2020	24.99	25.09	22.63	24.62	2,061,558	-0.43(-1.73%)
Mar 20, 2020	28.76	29.32	24.60	25.05	2,390,458	-3.70(-12.86%)
Mar 19, 2020	23.90	29.76	23.60	28.75	3,292,074	+4.42(+18.19%)
Mar 18, 2020	27.90	28.86	22.63	24.33	3,306,116	-5.52(-18.48%)
Mar 17, 2020	28.41	30.46	27.94	29.84	2,565,502	+1.04(+3.62%)
Mar 16, 2020	31.24	35.07	28.14	28.80	1,456,243	-7.71(-21.11%)
Mar 13, 2020	36.36	36.79	33.68	36.51	1,419,935	+1.57(+4.50%)
Mar 12, 2020	35.02	37.89	34.66	34.94	1,339,817	-4.27(-10.89%)
Mar 11, 2020	40.52	40.71	38.48	39.20	847,524	-2.19(-5.30%)
Mar 10, 2020	40.34	41.59	39.17	41.40	1,301,091	+1.86(+4.70%)
Mar 09, 2020	40.32	41.50	39.50	39.54	1,397,835	-3.51(-8.15%)
Mar 06, 2020	44.04	44.13	42.16	43.05	1,292,505	-2.15(-4.76%)
Mar 05, 2020	44.52	45.32	44.26	45.20	674,939	-0.19(-0.41%)
Mar 04, 2020	45.56	45.56	44.42	45.39	667,430	+1.36(+3.08%)
Mar 03, 2020	43.66	45.49	43.23	44.03	798,232	-0.37(-0.84%)
Mar 02, 2020	43.97	44.74	43.16	44.41	1,176,758	+0.53(+1.21%)
Feb 28, 2020	44.06	44.06	41.93	43.87	1,668,286	-0.04(-0.09%)
Feb 27, 2020	45.97	45.97	43.90	43.91	1,327,519	-2.72(-5.84%)
Feb 26, 2020	47.55	48.83	46.44	46.64	699,587	-1.56(-3.24%)
Feb 25, 2020	49.05	49.36	47.87	48.20	639,699	-0.63(-1.29%)
Feb 24, 2020	48.72	49.22	48.48	48.83	718,022	-0.76(-1.53%)
Feb 21, 2020	50.15	50.50	49.32	49.59	475,752	-0.70(-1.39%)
Feb 20, 2020	49.22	50.41	49.22	50.29	538,008	+0.90(+1.83%)
Feb 19, 2020	48.78	49.82	48.78	49.38	860,264	+0.69(+1.41%)
Feb 18, 2020	48.81	49.09	48.37	48.69	851,241	-0.20(-0.40%)
Feb 14, 2020	48.93	48.93	48.53	48.89	581,418	-0.01(-0.02%)
Feb 13, 2020	48.90	49.12	48.78	48.90	328,219	-0.14(-0.28%)
Feb 12, 2020	48.91	49.19	48.80	49.04	346,611	+0.38(+0.79%)
Feb 11, 2020	48.87	48.87	48.36	48.65	507,720	-0.01(-0.02%)
Feb 10, 2020	48.08	48.70	48.08	48.66	193,251	+0.40(+0.84%)
Feb 07, 2020	48.29	48.41	47.96	48.26	533,925	-0.12(-0.24%)
Feb 06, 2020	48.76	48.96	48.32	48.38	398,461	-0.25(-0.51%)
Feb 05, 2020	48.67	49.03	48.49	48.62	436,438	+0.10(+0.20%)
Feb 04, 2020	48.93	49.33	48.47	48.53	441,598	-0.02(-0.04%)
Feb 03, 2020	48.41	48.94	48.33	48.54	411,059	+0.34(+0.71%)
Jan 31, 2020	48.92	49.09	48.04	48.20	595,351	-0.69(-1.41%)
Jan 30, 2020	47.76	48.94	47.76	48.89	536,434	+0.62(+1.28%)
Jan 29, 2020	48.16	48.40	47.82	48.27	1,065,264	+0.05(+0.10%)
Jan 28, 2020	48.69	48.86	48.10	48.22	546,709	-0.31(-0.65%)
Jan 27, 2020	48.13	48.75	48.00	48.53	550,900	-0.13(-0.27%)
Jan 24, 2020	49.14	49.29	48.27	48.67	646,608	-0.48(-0.97%)
Jan 23, 2020	48.79	49.22	48.60	49.14	627,852	+0.15(+0.30%)
Jan 22, 2020	49.09	49.20	48.82	49.00	484,641	+0.03(+0.06%)
Jan 21, 2020	49.07	49.32	48.77	48.97	836,736	-0.21(-0.42%)
Jan 17, 2020	49.40	49.50	49.12	49.17	567,486	-0.03(-0.06%)
Jan 16, 2020	49.16	49.36	48.48	49.20	872,012	+0.15(+0.30%)
Jan 15, 2020	48.49	49.12	48.49	49.06	1,837,772	+0.67(+1.38%)
Jan 14, 2020	47.44	48.44	47.09	48.39	1,444,781	+0.95(+2.01%)
Jan 13, 2020	46.98	47.44	46.73	47.43	1,443,077	+0.48(+1.03%)
Jan 10, 2020	47.17	47.22	46.83	46.95	513,788	-0.24(-0.50%)
Jan 09, 2020	47.49	47.77	47.17	47.19	508,426	-0.10(-0.21%)
Jan 08, 2020	47.24	47.57	47.01	47.29	301,785	+0.03(+0.06%)
Jan 07, 2020	47.35	47.60	47.18	47.26	616,850	-0.16(-0.33%)
Jan 06, 2020	47.23	47.54	46.91	47.41	586,879	-0.06(-0.12%)
Jan 03, 2020	47.11	47.63	46.89	47.47	486,126	+0.16(+0.33%)
Jan 02, 2020	47.34	47.66	46.82	47.32	806,928	-0.02(-0.04%)
Dec 31, 2019	46.79	47.45	46.79	47.34	500,160	+0.56(+1.20%)
Dec 30, 2019	47.04	47.33	46.73	46.77	425,181	-0.34(-0.73%)
Dec 27, 2019	47.23	47.39	47.02	47.12	365,306	+0.00(+0.00%)
Dec 26, 2019	47.11	47.65	47.00	47.12	326,417	+0.00(+0.00%)
Dec 24, 2019	47.02	47.44	47.02	47.12	174,517	+0.09(+0.19%)
Dec 23, 2019	47.13	47.34	46.86	47.03	1,497,098	-0.12(-0.25%)
Dec 20, 2019	46.69	47.38	46.69	47.15	1,468,853	+0.64(+1.37%)
Dec 19, 2019	46.36	46.76	45.84	46.51	1,403,553	+0.23(+0.49%)
Dec 18, 2019	46.42	46.64	46.18	46.28	1,578,103	+0.01(+0.02%)
Dec 17, 2019	46.15	46.32	45.73	46.27	1,071,214	+0.14(+0.30%)
Dec 16, 2019	46.35	46.73	45.90	46.14	951,764	-0.19(-0.40%)
Dec 13, 2019	46.78	46.95	46.20	46.32	818,888	-0.43(-0.93%)
Dec 12, 2019	46.68	47.32	46.59	46.76	724,318	+0.10(+0.21%)
Dec 11, 2019	46.47	46.87	46.07	46.66	801,701	+0.31(+0.68%)
Dec 10, 2019	46.50	46.90	46.21	46.34	499,699	-0.16(-0.34%)
Dec 09, 2019	46.78	47.04	46.49	46.50	472,025	-0.33(-0.71%)
Dec 06, 2019	47.36	47.50	46.60	46.83	544,298	-0.21(-0.44%)
Dec 05, 2019	47.01	47.98	46.80	47.04	648,529	+0.32(+0.69%)
Dec 04, 2019	46.48	47.05	46.35	46.72	813,834	+0.25(+0.53%)
Dec 03, 2019	47.02	47.02	46.02	46.47	658,680	-0.45(-0.96%)
Dec 02, 2019	47.76	47.76	46.88	46.92	849,217	-0.78(-1.63%)
Nov 29, 2019	47.75	47.94	47.44	47.70	272,047	-0.02(-0.04%)
Nov 27, 2019	47.11	47.87	47.07	47.72	862,619	+0.78(+1.65%)
Nov 26, 2019	47.07	47.38	46.84	46.94	1,285,627	-0.26(-0.54%)
Nov 25, 2019	47.29	47.30	46.63	47.20	373,099	+0.11(+0.23%)
Nov 22, 2019	47.11	47.62	46.77	47.09	1,107,513	+0.02(+0.04%)
Nov 21, 2019	46.21	47.20	46.07	47.07	1,195,917	+1.10(+2.40%)
Nov 20, 2019	46.23	46.33	45.14	45.97	932,903	-0.33(-0.72%)
Nov 19, 2019	45.94	46.53	45.89	46.30	577,674	+0.33(+0.73%)
Nov 18, 2019	46.11	46.31	45.72	45.97	410,742	-0.14(-0.30%)
Nov 15, 2019	46.65	46.98	45.99	46.11	477,379	-0.46(-0.99%)
Nov 14, 2019	46.25	46.72	46.10	46.57	849,373	+0.37(+0.81%)
Nov 13, 2019	46.05	46.67	45.84	46.19	807,151	+0.07(+0.15%)
Nov 12, 2019	45.91	46.45	45.79	46.13	803,909	-0.19(-0.40%)
Nov 11, 2019	44.19	46.42	44.19	46.31	412,279	+0.56(+1.23%)
Nov 08, 2019	45.40	45.81	45.05	45.75	343,135	+0.36(+0.80%)
Nov 07, 2019	44.95	45.39	44.78	45.39	553,688	+0.55(+1.23%)
Nov 06, 2019	45.50	45.50	44.67	44.84	459,304	-0.69(-1.51%)
Nov 05, 2019	45.14	45.59	45.02	45.53	584,463	+0.37(+0.83%)
Nov 04, 2019	45.23	45.45	44.88	45.15	247,264	+0.03(+0.07%)