Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.54	91.25	89.04	89.18	230,708	-1.93(-2.12%)
Nov 27, 2020	92.27	92.73	90.19	91.11	85,402	-1.30(-1.41%)
Nov 25, 2020	93.78	93.88	91.73	92.41	187,130	-1.95(-2.07%)
Nov 24, 2020	93.32	95.80	93.20	94.36	596,213	+2.11(+2.28%)
Nov 23, 2020	91.44	93.11	91.31	92.25	478,621	+1.45(+1.60%)
Nov 20, 2020	92.16	92.33	90.14	90.80	382,627	-0.05(-0.05%)
Nov 19, 2020	90.48	91.33	89.39	90.85	534,822	+1.57(+1.76%)
Nov 18, 2020	88.33	90.07	87.22	89.28	591,551	+1.96(+2.24%)
Nov 17, 2020	86.92	88.17	86.20	87.32	477,917	-0.71(-0.80%)
Nov 16, 2020	88.50	88.87	86.79	88.03	670,138	+1.88(+2.18%)
Nov 13, 2020	85.71	88.41	85.61	86.15	321,815	+0.80(+0.94%)
Nov 12, 2020	86.13	86.58	84.32	85.34	354,515	-1.38(-1.59%)
Nov 11, 2020	88.21	88.21	85.79	86.73	440,152	-1.24(-1.41%)
Nov 10, 2020	86.89	89.69	86.62	87.97	363,646	+2.02(+2.35%)
Nov 09, 2020	95.25	95.84	85.58	85.95	448,303	-1.44(-1.65%)
Nov 06, 2020	88.54	89.43	86.49	87.39	325,284	-0.94(-1.07%)
Nov 05, 2020	88.25	90.82	87.85	88.33	335,498	+1.76(+2.04%)
Nov 04, 2020	87.72	87.95	83.00	86.57	590,863	-3.80(-4.21%)
Nov 03, 2020	88.96	91.00	87.94	90.37	371,905	+3.43(+3.95%)
Nov 02, 2020	85.19	88.63	85.19	86.94	233,304	+3.39(+4.06%)
Oct 30, 2020	84.67	87.30	82.91	83.55	494,762	-0.56(-0.66%)
Oct 29, 2020	82.03	86.96	81.44	84.11	452,368	+2.79(+3.43%)
Oct 28, 2020	84.10	84.29	81.23	81.32	373,549	-4.23(-4.95%)
Oct 27, 2020	87.60	87.60	85.45	85.55	249,537	-1.89(-2.16%)
Oct 26, 2020	87.77	88.66	86.25	87.44	387,935	-1.99(-2.22%)
Oct 23, 2020	89.26	89.62	88.10	89.43	513,843	+1.23(+1.39%)
Oct 22, 2020	87.23	89.06	87.23	88.21	577,133	+0.56(+0.64%)
Oct 21, 2020	87.98	89.30	87.38	87.65	265,836	-0.51(-0.58%)
Oct 20, 2020	90.67	90.67	87.94	88.16	540,947	-1.30(-1.46%)
Oct 19, 2020	91.77	92.03	88.49	89.46	212,911	-1.61(-1.76%)
Oct 16, 2020	90.93	92.08	90.52	91.07	148,765	+0.78(+0.87%)
Oct 15, 2020	88.47	90.61	88.11	90.28	153,129	+0.35(+0.39%)
Oct 14, 2020	88.56	90.09	87.31	89.93	305,915	+1.67(+1.89%)
Oct 13, 2020	90.60	91.04	87.71	88.26	275,027	-3.33(-3.64%)
Oct 12, 2020	92.53	92.91	91.17	91.60	263,907	+0.10(+0.11%)
Oct 09, 2020	92.48	92.77	89.90	91.50	301,510	-0.46(-0.50%)
Oct 08, 2020	91.20	93.10	90.99	91.96	240,890	+2.46(+2.75%)
Oct 07, 2020	89.09	91.06	88.29	89.50	328,038	+2.02(+2.31%)
Oct 06, 2020	88.97	91.12	87.19	87.48	561,594	-0.03(-0.03%)
Oct 05, 2020	87.66	89.78	86.25	87.51	813,245	+1.50(+1.74%)
Oct 02, 2020	83.17	87.51	82.90	86.01	767,091	+0.77(+0.91%)
Oct 01, 2020	84.59	86.67	84.28	85.24	271,504	+0.64(+0.75%)
Sep 30, 2020	83.09	85.79	82.99	84.60	384,282	+1.86(+2.25%)
Sep 29, 2020	82.84	83.62	81.52	82.74	251,951	-0.39(-0.47%)
Sep 28, 2020	81.81	84.03	81.59	83.13	281,511	+2.87(+3.58%)
Sep 25, 2020	78.42	80.36	78.31	80.26	400,483	+1.05(+1.32%)
Sep 24, 2020	81.90	82.10	76.67	79.21	628,236	-2.42(-2.97%)
Sep 23, 2020	84.82	86.62	81.51	81.63	321,571	-3.40(-4.00%)
Sep 22, 2020	83.97	86.01	83.97	85.03	471,649	+1.50(+1.80%)
Sep 21, 2020	81.98	83.61	79.81	83.53	503,346	-0.63(-0.75%)
Sep 18, 2020	86.64	87.77	82.95	84.16	564,350	-2.84(-3.27%)
Sep 17, 2020	84.98	87.33	83.80	87.00	308,899	+0.80(+0.93%)
Sep 16, 2020	84.94	87.44	84.00	86.20	201,833	+1.94(+2.30%)
Sep 15, 2020	84.78	85.92	83.91	84.26	209,511	-0.07(-0.08%)
Sep 14, 2020	82.44	84.52	81.83	84.32	163,513	+2.85(+3.50%)
Sep 11, 2020	80.14	82.95	79.22	81.47	286,307	+1.72(+2.16%)
Sep 10, 2020	79.35	80.42	79.22	79.75	313,454	+0.57(+0.72%)
Sep 09, 2020	77.94	79.26	76.68	79.18	341,156	+1.90(+2.46%)
Sep 08, 2020	79.47	79.61	76.84	77.28	255,372	-3.08(-3.83%)
Sep 04, 2020	82.28	82.69	79.22	80.36	270,083	-0.42(-0.52%)
Sep 03, 2020	83.64	84.40	80.23	80.78	297,768	-3.09(-3.68%)
Sep 02, 2020	81.86	84.20	80.82	83.86	163,713	+2.21(+2.70%)
Sep 01, 2020	79.74	81.92	79.06	81.66	201,935	+1.52(+1.90%)
Aug 31, 2020	82.59	82.59	80.08	80.14	265,849	-2.53(-3.06%)
Aug 28, 2020	81.84	82.73	80.66	82.67	380,280	+1.22(+1.50%)
Aug 27, 2020	82.08	83.08	81.00	81.44	287,856	-0.29(-0.36%)
Aug 26, 2020	81.08	81.76	80.45	81.74	270,924	+0.65(+0.80%)
Aug 25, 2020	81.13	81.76	79.24	81.09	227,634	+0.14(+0.17%)
Aug 24, 2020	81.12	82.34	80.15	80.95	280,836	+0.77(+0.97%)
Aug 21, 2020	79.04	80.43	78.62	80.18	353,139	+0.39(+0.49%)
Aug 20, 2020	79.79	80.90	79.40	79.79	253,825	-1.20(-1.48%)
Aug 19, 2020	81.71	82.24	80.83	80.98	162,155	-0.55(-0.67%)
Aug 18, 2020	82.91	83.67	81.52	81.53	169,251	-1.14(-1.38%)
Aug 17, 2020	83.14	83.75	82.36	82.67	226,544	-0.25(-0.31%)
Aug 14, 2020	81.35	83.69	80.70	82.92	170,906	+0.91(+1.11%)
Aug 13, 2020	81.85	83.08	81.36	82.01	182,611	-0.28(-0.35%)
Aug 12, 2020	83.74	83.89	81.23	82.30	235,355	-0.40(-0.49%)
Aug 11, 2020	84.44	85.49	82.68	82.70	273,541	-0.37(-0.45%)
Aug 10, 2020	82.55	83.61	82.39	83.07	300,796	+0.80(+0.98%)
Aug 07, 2020	80.36	82.58	80.36	82.27	239,473	+1.41(+1.75%)
Aug 06, 2020	81.76	82.69	80.37	80.86	327,243	-1.12(-1.36%)
Aug 05, 2020	81.94	82.69	80.85	81.97	310,879	+1.27(+1.58%)
Aug 04, 2020	80.46	81.54	80.37	80.70	789,723	-0.04(-0.05%)
Aug 03, 2020	79.42	81.28	78.75	80.74	428,298	+2.11(+2.68%)
Jul 31, 2020	79.87	80.03	76.43	78.63	454,051	-1.49(-1.86%)
Jul 30, 2020	79.57	81.35	78.87	80.12	570,330	+0.68(+0.85%)
Jul 29, 2020	78.41	79.65	77.79	79.44	326,251	+1.73(+2.23%)
Jul 28, 2020	79.96	80.35	77.51	77.71	728,090	-3.02(-3.74%)
Jul 27, 2020	78.05	80.80	77.53	80.73	361,792	+2.59(+3.31%)
Jul 24, 2020	77.30	78.41	76.86	78.14	256,921	+0.76(+0.99%)
Jul 23, 2020	76.08	78.11	76.08	77.38	330,720	+0.92(+1.21%)
Jul 22, 2020	77.08	77.92	75.83	76.45	364,341	+0.11(+0.14%)
Jul 21, 2020	74.67	77.14	74.23	76.35	407,189	+2.34(+3.17%)
Jul 20, 2020	74.54	74.62	73.48	74.00	172,834	-0.76(-1.02%)
Jul 17, 2020	74.11	75.31	73.99	74.77	217,128	+1.05(+1.42%)
Jul 16, 2020	72.35	74.18	72.32	73.72	269,503	+1.22(+1.69%)
Jul 15, 2020	72.93	73.50	71.13	72.50	449,649	+1.38(+1.94%)
Jul 14, 2020	70.08	71.19	69.16	71.11	298,769	+1.45(+2.08%)
Jul 13, 2020	70.35	71.64	68.76	69.66	299,646	+0.16(+0.23%)
Jul 10, 2020	67.62	69.57	67.62	69.51	217,842	+1.45(+2.13%)
Jul 09, 2020	69.30	70.15	67.53	68.06	339,322	-1.93(-2.76%)
Jul 08, 2020	69.68	70.48	69.41	69.99	331,633	-0.15(-0.21%)
Jul 07, 2020	70.57	70.74	69.64	70.13	274,901	-1.11(-1.55%)
Jul 06, 2020	70.80	71.76	69.82	71.24	362,893	+1.95(+2.81%)
Jul 02, 2020	68.86	71.59	68.21	69.29	326,508	+2.38(+3.56%)
Jul 01, 2020	68.93	69.11	66.59	66.91	398,548	-1.91(-2.78%)
Jun 30, 2020	69.04	69.25	67.78	68.82	332,416	-0.30(-0.44%)
Jun 29, 2020	68.34	70.10	67.24	69.12	304,319	+1.59(+2.35%)
Jun 26, 2020	68.28	68.54	65.76	67.54	1,309,300	-1.43(-2.07%)
Jun 25, 2020	65.90	69.32	65.58	68.97	586,949	+2.25(+3.38%)
Jun 24, 2020	68.37	68.68	66.66	66.71	423,260	-2.80(-4.03%)
Jun 23, 2020	69.63	70.24	68.63	69.52	364,940	+1.18(+1.72%)
Jun 22, 2020	67.80	69.01	66.46	68.34	425,167	-0.24(-0.36%)
Jun 19, 2020	72.15	72.70	68.58	68.58	639,651	-2.98(-4.16%)
Jun 18, 2020	70.64	72.96	70.39	71.56	462,887	+0.02(+0.03%)
Jun 17, 2020	74.69	74.69	71.06	71.54	478,151	-2.39(-3.23%)
Jun 16, 2020	71.19	74.41	71.18	73.94	792,476	+6.54(+9.70%)
Jun 15, 2020	62.53	67.50	62.13	67.40	423,253	+2.19(+3.35%)
Jun 12, 2020	67.11	67.54	63.41	65.21	444,460	+1.21(+1.88%)
Jun 11, 2020	67.03	68.39	63.77	64.01	590,643	-7.18(-10.09%)
Jun 10, 2020	72.72	73.01	70.45	71.19	600,350	-1.55(-2.13%)
Jun 09, 2020	73.61	74.68	72.52	72.74	394,250	-2.28(-3.04%)
Jun 08, 2020	76.16	77.22	74.26	75.02	367,219	-0.01(-0.01%)
Jun 05, 2020	75.62	77.50	74.86	75.03	596,490	+2.92(+4.05%)
Jun 04, 2020	70.46	72.27	69.67	72.11	404,481	+1.00(+1.41%)
Jun 03, 2020	69.61	71.66	69.32	71.11	318,208	+2.92(+4.28%)
Jun 02, 2020	66.36	68.28	66.36	68.19	378,169	+2.46(+3.74%)
Jun 01, 2020	65.42	66.78	65.29	65.73	344,719	+0.30(+0.46%)
May 29, 2020	65.99	66.90	64.79	65.43	537,208	-1.20(-1.79%)
May 28, 2020	68.64	68.64	65.94	66.62	392,624	-1.02(-1.51%)
May 27, 2020	68.99	70.30	66.42	67.64	499,597	+0.67(+0.99%)
May 26, 2020	67.13	68.07	66.55	66.98	548,874	+2.44(+3.78%)
May 22, 2020	65.65	66.27	63.76	64.54	348,242	-0.20(-0.30%)
May 21, 2020	61.37	65.64	61.37	64.73	868,983	+3.25(+5.29%)
May 20, 2020	61.96	64.59	61.21	61.48	728,512	+2.47(+4.19%)
May 19, 2020	62.21	64.68	58.76	59.01	708,045	+0.73(+1.26%)
May 18, 2020	55.46	58.77	54.56	58.27	627,878	+5.96(+11.39%)
May 15, 2020	51.87	53.27	51.21	52.32	451,398	-0.14(-0.26%)
May 14, 2020	49.85	52.82	47.60	52.45	407,183	+1.56(+3.06%)
May 13, 2020	53.77	54.03	50.53	50.89	508,865	-3.49(-6.42%)
May 12, 2020	55.22	55.93	53.89	54.38	328,792	-0.32(-0.59%)
May 11, 2020	56.83	56.83	53.89	54.71	425,213	-3.26(-5.63%)
May 08, 2020	57.28	58.49	56.58	57.97	413,237	+2.62(+4.73%)
May 07, 2020	56.00	57.63	55.28	55.35	283,132	+0.40(+0.73%)
May 06, 2020	58.52	58.83	54.91	54.95	394,246	-3.13(-5.38%)
May 05, 2020	58.61	60.21	57.46	58.08	321,482	+0.29(+0.51%)
May 04, 2020	56.41	58.20	56.06	57.78	230,945	+0.27(+0.48%)
May 01, 2020	58.32	58.32	56.24	57.51	346,303	-2.28(-3.82%)
Apr 30, 2020	59.82	60.40	57.95	59.79	371,402	-1.72(-2.79%)
Apr 29, 2020	59.97	61.90	59.60	61.51	450,723	+3.72(+6.44%)
Apr 28, 2020	56.28	58.53	56.28	57.78	342,832	+3.24(+5.95%)
Apr 27, 2020	52.36	55.14	52.14	54.54	536,514	+2.99(+5.80%)
Apr 24, 2020	52.16	52.82	51.11	51.55	514,251	-0.45(-0.87%)
Apr 23, 2020	52.68	52.92	51.19	52.00	992,998	+1.22(+2.39%)
Apr 22, 2020	52.01	52.03	50.02	50.79	332,993	+0.45(+0.90%)
Apr 21, 2020	50.66	51.02	49.69	50.34	400,477	-2.15(-4.09%)
Apr 20, 2020	54.30	54.39	52.42	52.48	513,646	-3.15(-5.66%)
Apr 17, 2020	56.57	56.75	54.30	55.63	473,743	+0.91(+1.67%)
Apr 16, 2020	58.09	59.63	53.91	54.72	458,669	-3.42(-5.88%)
Apr 15, 2020	58.57	59.93	55.50	58.14	477,799	-3.13(-5.10%)
Apr 14, 2020	63.60	64.64	60.31	61.26	268,297	-0.98(-1.57%)
Apr 13, 2020	65.16	65.16	60.95	62.24	406,573	-2.31(-3.58%)
Apr 09, 2020	59.57	65.08	58.58	64.56	744,746	+6.59(+11.36%)
Apr 08, 2020	56.48	58.70	55.75	57.97	394,732	+2.26(+4.06%)
Apr 07, 2020	56.49	59.02	55.53	55.71	556,293	+2.12(+3.96%)
Apr 06, 2020	51.18	54.35	51.00	53.59	443,446	+4.77(+9.78%)
Apr 03, 2020	53.37	53.39	47.45	48.81	372,542	-4.03(-7.63%)
Apr 02, 2020	53.13	54.75	51.12	52.84	366,695	-0.18(-0.33%)
Apr 01, 2020	54.74	55.22	51.56	53.02	369,976	-4.14(-7.24%)
Mar 31, 2020	53.25	58.04	52.71	57.16	713,937	+3.81(+7.13%)
Mar 30, 2020	51.35	53.54	50.48	53.35	355,813	+2.09(+4.08%)
Mar 27, 2020	52.23	53.89	50.90	51.26	403,102	-3.55(-6.48%)
Mar 26, 2020	52.94	56.40	52.94	54.81	374,242	+2.54(+4.87%)
Mar 25, 2020	49.62	55.12	47.60	52.27	765,481	+2.84(+5.74%)
Mar 24, 2020	44.74	51.44	44.74	49.43	650,029	+7.19(+17.03%)
Mar 23, 2020	43.94	44.87	40.93	42.24	644,391	-1.91(-4.32%)
Mar 20, 2020	51.12	52.14	43.07	44.15	791,282	-6.75(-13.26%)
Mar 19, 2020	48.67	52.60	46.00	50.90	594,683	+1.97(+4.02%)
Mar 18, 2020	50.38	52.78	42.21	48.93	1,015,103	-4.14(-7.80%)
Mar 17, 2020	52.80	56.21	50.22	53.07	712,632	+1.10(+2.11%)
Mar 16, 2020	54.79	56.03	51.53	51.97	585,004	-11.49(-18.10%)
Mar 13, 2020	55.15	63.72	53.37	63.46	753,057	+11.12(+21.26%)
Mar 12, 2020	58.15	58.55	52.33	52.34	486,153	-9.91(-15.92%)
Mar 11, 2020	66.38	66.91	61.42	62.25	425,733	-6.15(-9.00%)
Mar 10, 2020	67.91	68.58	63.31	68.40	515,891	+2.70(+4.11%)
Mar 09, 2020	71.43	73.18	63.91	65.70	660,920	-10.47(-13.74%)
Mar 06, 2020	77.69	78.47	74.40	76.17	595,863	-4.15(-5.17%)
Mar 05, 2020	81.96	82.46	79.21	80.32	297,995	-3.41(-4.08%)
Mar 04, 2020	80.91	83.83	80.17	83.73	350,010	+3.94(+4.94%)
Mar 03, 2020	80.24	82.74	79.15	79.79	311,587	-0.10(-0.12%)
Mar 02, 2020	77.57	79.99	76.79	79.89	387,181	+2.66(+3.45%)
Feb 28, 2020	77.12	77.87	75.01	77.23	419,762	-2.43(-3.05%)
Feb 27, 2020	81.32	82.01	79.65	79.65	395,042	-3.11(-3.76%)
Feb 26, 2020	83.89	84.31	81.53	82.76	343,371	-1.04(-1.24%)
Feb 25, 2020	88.10	88.10	83.66	83.80	325,791	-4.13(-4.70%)
Feb 24, 2020	86.00	88.39	85.71	87.93	344,717	-0.51(-0.58%)
Feb 21, 2020	87.17	88.82	85.83	88.44	366,103	+1.30(+1.49%)
Feb 20, 2020	88.33	89.36	87.01	87.14	350,423	-1.44(-1.62%)
Feb 19, 2020	88.73	89.30	87.75	88.58	321,858	+0.35(+0.40%)
Feb 18, 2020	86.78	88.51	86.43	88.22	399,885	+1.58(+1.82%)
Feb 14, 2020	85.73	86.73	85.21	86.65	365,081	+0.89(+1.04%)
Feb 13, 2020	85.14	85.89	84.66	85.76	282,543	+0.60(+0.70%)
Feb 12, 2020	86.59	86.80	84.77	85.16	304,823	-0.72(-0.84%)
Feb 11, 2020	85.34	86.99	85.12	85.89	298,752	+1.10(+1.29%)
Feb 10, 2020	84.07	85.43	82.64	84.79	466,669	+0.31(+0.37%)
Feb 07, 2020	85.32	85.89	84.32	84.48	394,414	-1.20(-1.40%)
Feb 06, 2020	89.74	90.51	85.35	85.68	494,459	-4.19(-4.66%)
Feb 05, 2020	87.45	90.18	87.09	89.87	610,991	+3.57(+4.14%)
Feb 04, 2020	91.86	92.45	84.69	86.30	806,032	-4.58(-5.04%)
Feb 03, 2020	89.60	91.48	89.45	90.87	361,755	+1.67(+1.88%)
Jan 31, 2020	89.46	89.93	88.31	89.20	283,623	-0.90(-1.00%)
Jan 30, 2020	88.95	90.40	88.33	90.10	166,206	+0.33(+0.37%)
Jan 29, 2020	91.46	91.78	89.67	89.77	180,437	-1.71(-1.87%)
Jan 28, 2020	89.95	91.91	89.21	91.48	238,615	+1.92(+2.14%)
Jan 27, 2020	89.87	91.26	89.43	89.56	340,949	-0.68(-0.76%)
Jan 24, 2020	92.23	92.23	89.74	90.25	262,670	-1.83(-1.99%)
Jan 23, 2020	91.21	92.35	90.23	92.08	278,518	+0.62(+0.67%)
Jan 22, 2020	91.97	92.49	91.34	91.46	286,514	+0.05(+0.05%)
Jan 21, 2020	90.80	92.01	90.80	91.41	253,090	+0.22(+0.25%)
Jan 17, 2020	90.20	91.73	90.18	91.19	376,528	+1.07(+1.18%)
Jan 16, 2020	89.18	90.16	89.11	90.12	259,280	+1.35(+1.52%)
Jan 15, 2020	87.55	89.06	87.42	88.77	193,265	+1.13(+1.28%)
Jan 14, 2020	88.29	88.29	87.25	87.65	234,987	-0.90(-1.02%)
Jan 13, 2020	88.87	89.00	87.76	88.55	320,693	-0.47(-0.53%)
Jan 10, 2020	89.19	89.22	87.29	89.02	166,494	-0.22(-0.24%)
Jan 09, 2020	89.10	89.71	88.71	89.23	187,819	+0.32(+0.36%)
Jan 08, 2020	88.65	89.26	88.36	88.91	169,642	+0.40(+0.45%)
Jan 07, 2020	88.70	89.45	88.11	88.51	231,272	-0.21(-0.23%)
Jan 06, 2020	88.65	89.06	88.28	88.71	214,273	-0.26(-0.30%)
Jan 03, 2020	88.40	89.15	88.40	88.98	251,632	-0.26(-0.30%)
Jan 02, 2020	89.36	89.36	88.38	89.24	315,973	+0.54(+0.61%)
Dec 31, 2019	87.30	89.02	87.30	88.70	347,706	+1.07(+1.22%)
Dec 30, 2019	89.10	89.20	87.35	87.64	195,121	-1.60(-1.80%)
Dec 27, 2019	89.46	90.26	89.12	89.24	320,008	-0.05(-0.05%)
Dec 26, 2019	88.41	89.75	88.41	89.29	397,041	+0.92(+1.04%)
Dec 24, 2019	87.61	88.70	87.25	88.37	133,583	+0.85(+0.97%)
Dec 23, 2019	88.23	88.23	86.89	87.52	222,049	-0.61(-0.69%)
Dec 20, 2019	88.25	88.69	87.61	88.13	641,447	+0.14(+0.16%)
Dec 19, 2019	88.61	88.91	87.93	87.99	287,601	-0.74(-0.84%)
Dec 18, 2019	89.13	89.42	88.27	88.73	217,972	-0.27(-0.31%)
Dec 17, 2019	89.07	89.99	88.87	89.01	524,581	+0.52(+0.59%)
Dec 16, 2019	88.62	89.51	88.25	88.49	287,223	+0.21(+0.23%)
Dec 13, 2019	88.57	89.75	87.54	88.28	445,518	-0.16(-0.18%)
Dec 12, 2019	88.24	89.28	87.91	88.44	221,161	+0.29(+0.33%)
Dec 11, 2019	87.74	88.39	86.95	88.15	312,309	+0.53(+0.60%)
Dec 10, 2019	88.63	88.63	86.90	87.62	279,143	-1.51(-1.69%)
Dec 09, 2019	90.34	90.34	88.32	89.12	366,820	-1.45(-1.60%)
Dec 06, 2019	90.72	90.90	90.17	90.57	303,165	+0.51(+0.56%)
Dec 05, 2019	89.62	90.17	89.07	90.06	223,638	+0.54(+0.60%)
Dec 04, 2019	88.80	90.87	88.53	89.53	290,051	+0.65(+0.73%)
Dec 03, 2019	88.15	89.21	87.78	88.88	453,848	+0.06(+0.07%)