Resideo Technologies Inc (NY: REZI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.760	9.930	9.710	9.780	449,400	-0.08(-0.81%)
Nov 27, 2019	9.980	10.16	9.740	9.860	739,700	-0.20(-1.99%)
Nov 26, 2019	10.20	10.37	10.00	10.06	1,713,037	-0.07(-0.69%)
Nov 25, 2019	9.820	10.26	9.800	10.13	3,857,835	+0.29(+2.95%)
Nov 22, 2019	9.890	10.01	9.750	9.840	2,137,500	+0.05(+0.51%)
Nov 21, 2019	10.03	10.17	9.740	9.790	3,297,380	-0.15(-1.51%)
Nov 20, 2019	10.34	10.36	9.860	9.940	3,327,078	-0.49(-4.70%)
Nov 19, 2019	10.23	10.66	10.19	10.43	4,264,544	+0.54(+5.46%)
Nov 18, 2019	10.27	10.40	9.650	9.890	2,395,433	-0.40(-3.89%)
Nov 15, 2019	9.710	10.51	9.700	10.29	2,344,000	+0.84(+8.89%)
Nov 14, 2019	9.050	9.490	9.000	9.450	1,089,157	+0.36(+3.96%)
Nov 13, 2019	8.710	9.230	8.690	9.090	1,664,815	+0.32(+3.65%)
Nov 12, 2019	9.010	9.060	8.743	8.770	1,852,045	-0.25(-2.77%)
Nov 11, 2019	9.450	9.450	8.910	9.020	2,276,209	-0.58(-6.04%)
Nov 08, 2019	9.280	9.700	9.100	9.600	4,727,100	-0.18(-1.84%)
Nov 07, 2019	10.07	10.14	9.510	9.780	5,620,159	-0.24(-2.40%)
Nov 06, 2019	10.42	10.44	9.820	10.02	2,649,747	-0.47(-4.48%)
Nov 05, 2019	10.33	10.65	10.26	10.49	2,778,092	+0.24(+2.34%)
Nov 04, 2019	9.970	10.27	9.810	10.25	3,300,882	+0.38(+3.85%)
Nov 01, 2019	9.620	9.890	9.320	9.870	2,403,400	+0.34(+3.57%)
Oct 31, 2019	9.230	9.560	9.110	9.530	2,909,334	+0.27(+2.92%)
Oct 30, 2019	9.230	9.320	9.200	9.260	2,432,468	+0.01(+0.11%)
Oct 29, 2019	9.310	9.360	9.055	9.250	2,068,263	-0.06(-0.64%)
Oct 28, 2019	9.440	9.550	9.210	9.310	1,832,075	-0.05(-0.53%)
Oct 25, 2019	9.270	9.520	9.200	9.360	2,467,500	+0.09(+0.97%)
Oct 24, 2019	9.500	9.520	9.150	9.270	4,110,654	-0.23(-2.42%)
Oct 23, 2019	9.040	9.640	8.600	9.500	16,433,153	-5.73(-37.62%)
Oct 22, 2019	15.12	15.39	15.01	15.23	576,923	+0.10(+0.66%)
Oct 21, 2019	14.90	15.19	14.78	15.13	808,961	+0.42(+2.86%)
Oct 18, 2019	14.91	14.94	14.68	14.71	471,700	-0.28(-1.87%)
Oct 17, 2019	14.83	15.02	14.74	14.99	962,520	+0.23(+1.56%)
Oct 16, 2019	14.64	14.93	14.57	14.76	869,306	+0.14(+0.96%)
Oct 15, 2019	14.42	14.85	14.36	14.62	837,552	+0.27(+1.88%)
Oct 14, 2019	14.17	14.37	13.99	14.35	458,848	+0.01(+0.07%)
Oct 11, 2019	14.36	14.77	14.20	14.34	562,200	+0.24(+1.70%)
Oct 10, 2019	13.91	14.33	13.88	14.10	509,187	+0.28(+2.03%)
Oct 09, 2019	14.19	14.19	13.56	13.82	1,185,509	-0.20(-1.43%)
Oct 08, 2019	13.90	14.18	13.86	14.02	1,062,939	-0.08(-0.57%)
Oct 07, 2019	13.55	14.26	13.51	14.10	2,025,751	+0.54(+3.98%)
Oct 04, 2019	13.43	13.61	13.06	13.56	1,226,500	+0.11(+0.82%)
Oct 03, 2019	13.47	13.62	13.09	13.45	959,461	-0.17(-1.25%)
Oct 02, 2019	13.45	13.70	13.24	13.62	735,109	+0.05(+0.37%)
Oct 01, 2019	14.42	14.55	13.47	13.57	674,306	-0.78(-5.44%)
Sep 30, 2019	13.94	14.36	13.92	14.35	706,255	+0.44(+3.16%)
Sep 27, 2019	13.96	14.34	13.84	13.91	424,800	-0.01(-0.07%)
Sep 26, 2019	14.00	14.16	13.88	13.92	577,394	-0.14(-1.00%)
Sep 25, 2019	13.45	14.19	13.45	14.06	902,009	+0.60(+4.46%)
Sep 24, 2019	14.24	14.40	13.42	13.46	1,193,176	-0.81(-5.68%)
Sep 23, 2019	14.35	14.55	14.11	14.27	539,270	-0.31(-2.13%)
Sep 20, 2019	14.48	14.82	14.43	14.58	1,228,200	+0.08(+0.55%)
Sep 19, 2019	14.97	14.97	14.45	14.50	908,531	-0.39(-2.62%)
Sep 18, 2019	15.38	15.38	14.71	14.89	892,331	-0.57(-3.69%)
Sep 17, 2019	15.44	15.74	15.27	15.46	780,711	-0.23(-1.47%)
Sep 16, 2019	15.69	15.95	15.55	15.69	654,098	-0.03(-0.19%)
Sep 13, 2019	15.89	15.97	15.64	15.72	959,100	+0.01(+0.06%)
Sep 12, 2019	15.88	16.00	15.50	15.71	924,041	-0.18(-1.13%)
Sep 11, 2019	15.47	15.91	15.05	15.89	1,146,419	+0.40(+2.58%)
Sep 10, 2019	14.69	15.52	14.54	15.49	1,114,593	+0.75(+5.09%)
Sep 09, 2019	14.35	15.00	14.33	14.74	847,312	+0.41(+2.86%)
Sep 06, 2019	14.21	14.46	14.15	14.33	986,500	+0.09(+0.63%)
Sep 05, 2019	13.63	14.31	13.52	14.24	1,022,333	+0.86(+6.43%)
Sep 04, 2019	13.32	13.55	13.10	13.38	876,834	+0.27(+2.06%)
Sep 03, 2019	13.56	13.68	12.99	13.11	1,564,391	-0.67(-4.86%)
Aug 30, 2019	13.60	13.81	13.51	13.78	865,000	+0.27(+2.00%)
Aug 29, 2019	13.53	13.75	13.44	13.51	617,290	+0.09(+0.67%)
Aug 28, 2019	13.00	13.57	12.99	13.42	716,086	+0.33(+2.52%)
Aug 27, 2019	13.63	13.80	13.08	13.09	1,078,365	-0.46(-3.39%)
Aug 26, 2019	13.82	13.82	13.48	13.55	793,956	-0.16(-1.17%)
Aug 23, 2019	14.11	14.15	13.65	13.71	1,067,600	-0.50(-3.52%)
Aug 22, 2019	14.00	14.62	14.00	14.21	1,990,924	+0.32(+2.30%)
Aug 21, 2019	14.48	14.48	13.80	13.89	927,225	-0.43(-3.00%)
Aug 20, 2019	14.50	14.63	14.23	14.32	726,208	-0.30(-2.05%)
Aug 19, 2019	14.97	15.00	14.36	14.62	822,805	-0.05(-0.34%)
Aug 16, 2019	14.12	14.92	14.12	14.67	1,122,300	+0.66(+4.71%)
Aug 15, 2019	14.65	14.74	13.93	14.01	1,507,063	-0.63(-4.30%)
Aug 14, 2019	15.14	15.15	14.21	14.64	1,818,711	-0.67(-4.38%)
Aug 13, 2019	15.76	15.95	15.31	15.31	2,001,479	-0.26(-1.67%)
Aug 12, 2019	16.29	16.29	15.55	15.57	1,500,756	-0.88(-5.35%)
Aug 09, 2019	17.00	17.02	16.32	16.45	1,775,800	-0.63(-3.69%)
Aug 08, 2019	17.50	18.06	16.78	17.08	3,698,206	-0.02(-0.12%)
Aug 07, 2019	16.98	17.13	16.51	17.10	2,059,903	-0.22(-1.27%)
Aug 06, 2019	17.28	17.43	17.04	17.32	1,502,385	+0.22(+1.29%)
Aug 05, 2019	17.74	17.83	17.02	17.10	2,060,501	-0.96(-5.32%)
Aug 02, 2019	18.10	18.17	17.74	18.06	1,446,800	-0.23(-1.26%)
Aug 01, 2019	18.75	19.03	18.10	18.29	1,594,119	-0.57(-3.02%)
Jul 31, 2019	19.11	19.45	18.69	18.86	1,122,893	-0.24(-1.26%)
Jul 30, 2019	18.81	19.10	18.57	19.10	1,009,532	+0.19(+1.00%)
Jul 29, 2019	19.23	19.35	18.81	18.91	1,159,297	-0.41(-2.12%)
Jul 26, 2019	19.16	19.49	19.10	19.32	619,300	+0.25(+1.31%)
Jul 25, 2019	19.77	20.03	19.00	19.07	830,668	-0.80(-4.03%)
Jul 24, 2019	19.10	20.05	19.09	19.87	799,686	+0.65(+3.38%)
Jul 23, 2019	19.04	19.38	18.89	19.22	957,444	+0.29(+1.53%)
Jul 22, 2019	19.14	19.28	18.88	18.93	1,024,978	-0.29(-1.51%)
Jul 19, 2019	19.00	19.51	18.78	19.22	1,443,300	+0.30(+1.59%)
Jul 18, 2019	19.66	19.66	18.75	18.92	1,158,203	-0.77(-3.91%)
Jul 17, 2019	20.08	20.12	19.60	19.69	1,374,636	-0.41(-2.04%)
Jul 16, 2019	20.38	20.51	19.90	20.10	1,804,821	-0.28(-1.37%)
Jul 15, 2019	21.58	21.58	20.27	20.38	720,757	-1.12(-5.21%)
Jul 12, 2019	21.50	21.58	21.42	21.50	862,300	+0.02(+0.09%)
Jul 11, 2019	21.99	22.06	21.29	21.48	629,906	-0.49(-2.23%)
Jul 10, 2019	21.90	22.16	21.90	21.97	487,133	+0.01(+0.05%)
Jul 09, 2019	21.75	21.96	21.67	21.96	645,068	+0.18(+0.83%)
Jul 08, 2019	21.92	21.92	21.60	21.78	789,941	-0.17(-0.77%)
Jul 05, 2019	21.77	21.95	21.33	21.95	622,400	+0.05(+0.23%)
Jul 03, 2019	21.97	22.08	21.74	21.90	961,600	+0.05(+0.23%)
Jul 02, 2019	21.66	21.97	21.42	21.85	667,731	+0.09(+0.41%)
Jul 01, 2019	22.24	22.27	21.39	21.76	1,000,554	-0.16(-0.73%)
Jun 28, 2019	21.26	22.17	21.23	21.92	3,819,600	+0.82(+3.89%)
Jun 27, 2019	20.70	21.13	20.70	21.10	710,529	+0.35(+1.69%)
Jun 26, 2019	20.69	20.96	20.61	20.75	572,349	+0.17(+0.83%)
Jun 25, 2019	20.63	20.69	20.30	20.58	728,602	-0.18(-0.87%)
Jun 24, 2019	21.21	21.29	20.64	20.76	602,319	-0.25(-1.19%)
Jun 21, 2019	20.73	21.14	20.73	21.01	3,185,000	-0.21(-0.99%)
Jun 20, 2019	21.49	21.49	20.83	21.22	1,252,488	+0.12(+0.57%)
Jun 19, 2019	21.18	21.41	20.58	21.10	909,032	-0.10(-0.47%)
Jun 18, 2019	20.72	21.50	20.57	21.20	656,421	+0.62(+3.01%)
Jun 17, 2019	20.52	20.75	20.51	20.58	383,764	+0.05(+0.24%)
Jun 14, 2019	20.73	20.85	20.40	20.53	679,500	-0.42(-2.00%)
Jun 13, 2019	20.98	21.14	20.67	20.95	440,725	+0.17(+0.82%)
Jun 12, 2019	20.77	20.95	20.44	20.78	828,673	-0.26(-1.24%)
Jun 11, 2019	21.14	21.34	20.77	21.04	851,011	+0.18(+0.86%)
Jun 10, 2019	20.38	20.90	20.35	20.86	832,770	+0.52(+2.56%)
Jun 07, 2019	20.26	20.80	20.26	20.34	817,000	+0.14(+0.69%)
Jun 06, 2019	19.49	20.29	19.47	20.20	1,201,010	+0.91(+4.72%)
Jun 05, 2019	19.90	20.27	19.01	19.29	1,522,353	-0.43(-2.18%)
Jun 04, 2019	19.55	19.99	19.28	19.72	559,546	+0.32(+1.65%)
Jun 03, 2019	19.73	19.80	19.25	19.40	940,619	-0.28(-1.42%)
May 31, 2019	19.60	19.69	19.26	19.68	896,700	-0.32(-1.60%)
May 30, 2019	19.90	20.28	19.85	20.00	705,680	+0.04(+0.20%)
May 29, 2019	20.20	20.32	19.71	19.96	744,937	-0.61(-2.97%)
May 28, 2019	21.09	21.09	20.54	20.57	669,381	-0.03(-0.15%)
May 24, 2019	20.42	21.04	20.30	20.60	661,100	+0.30(+1.48%)
May 23, 2019	20.99	21.40	20.09	20.30	1,036,137	-1.46(-6.71%)
May 22, 2019	21.81	21.88	21.62	21.76	562,867	+0.00(+0.00%)
May 21, 2019	22.07	22.23	21.72	21.76	744,530	-0.24(-1.09%)
May 20, 2019	21.79	22.15	21.57	22.00	1,173,156	-0.02(-0.09%)
May 17, 2019	22.68	22.83	21.97	22.02	784,500	-0.95(-4.14%)
May 16, 2019	22.75	23.26	22.65	22.97	392,228	+0.36(+1.59%)
May 15, 2019	22.27	22.68	22.18	22.61	371,607	+0.11(+0.49%)
May 14, 2019	22.64	22.75	22.44	22.50	502,995	+0.00(+0.00%)
May 13, 2019	23.33	23.33	22.32	22.50	528,123	-1.36(-5.70%)
May 10, 2019	22.56	23.99	22.56	23.86	707,600	+1.19(+5.25%)
May 09, 2019	23.02	23.02	21.40	22.67	2,004,920	-0.19(-0.83%)
May 08, 2019	22.68	23.04	22.62	22.86	1,259,010	-0.04(-0.17%)
May 07, 2019	22.83	23.10	22.70	22.90	1,352,100	-0.23(-0.99%)
May 06, 2019	22.55	23.26	22.50	23.13	939,880	-0.19(-0.81%)
May 03, 2019	22.81	23.37	22.81	23.32	970,200	+0.65(+2.87%)
May 02, 2019	22.93	23.19	22.21	22.67	1,264,757	-0.25(-1.09%)
May 01, 2019	22.87	23.39	22.82	22.92	785,880	+0.22(+0.97%)
Apr 30, 2019	22.75	22.88	22.54	22.70	866,995	-0.10(-0.44%)
Apr 29, 2019	22.32	22.97	22.17	22.80	1,045,848	+0.46(+2.06%)
Apr 26, 2019	21.73	22.43	21.60	22.34	749,500	+0.60(+2.76%)
Apr 25, 2019	21.48	21.83	21.28	21.74	850,212	+0.07(+0.32%)
Apr 24, 2019	21.44	21.89	21.35	21.67	925,648	+0.09(+0.42%)
Apr 23, 2019	20.98	21.58	20.84	21.58	811,062	+0.67(+3.20%)
Apr 22, 2019	20.50	20.93	20.50	20.91	470,032	+0.25(+1.21%)
Apr 18, 2019	20.67	20.78	20.54	20.66	610,500	-0.05(-0.24%)
Apr 17, 2019	20.52	20.75	20.52	20.71	2,005,475	+0.35(+1.72%)
Apr 16, 2019	20.35	20.50	20.28	20.36	765,496	+0.09(+0.44%)
Apr 15, 2019	20.25	20.43	20.05	20.27	1,440,679	+0.02(+0.10%)
Apr 12, 2019	20.00	20.40	19.95	20.25	1,535,100	+0.29(+1.45%)
Apr 11, 2019	19.86	19.99	19.73	19.96	481,390	+0.07(+0.35%)
Apr 10, 2019	19.80	19.95	19.70	19.89	857,613	+0.12(+0.61%)
Apr 09, 2019	19.94	20.02	19.68	19.77	749,297	-0.28(-1.40%)
Apr 08, 2019	19.89	20.19	19.85	20.05	1,326,893	+0.06(+0.30%)
Apr 05, 2019	19.22	19.99	19.22	19.99	1,094,200	+0.79(+4.11%)
Apr 04, 2019	19.95	20.05	19.10	19.20	573,769	-0.74(-3.71%)
Apr 03, 2019	19.59	20.01	19.52	19.94	1,698,913	+0.46(+2.36%)
Apr 02, 2019	20.06	20.06	19.46	19.48	592,027	-0.56(-2.79%)
Apr 01, 2019	19.41	20.33	19.37	20.04	932,104	+0.75(+3.89%)
Mar 29, 2019	19.28	19.35	18.79	19.29	1,930,300	+0.24(+1.26%)
Mar 28, 2019	19.01	19.35	18.88	19.05	1,183,696	+0.09(+0.47%)
Mar 27, 2019	19.47	19.69	18.83	18.96	975,530	-0.54(-2.77%)
Mar 26, 2019	19.67	19.79	19.19	19.50	949,893	-0.06(-0.31%)
Mar 25, 2019	19.69	19.75	19.35	19.56	586,483	-0.21(-1.06%)
Mar 22, 2019	20.20	20.37	19.67	19.77	839,900	-0.61(-2.99%)
Mar 21, 2019	19.87	20.58	19.85	20.38	691,689	+0.41(+2.05%)
Mar 20, 2019	20.62	20.68	19.94	19.97	846,334	-0.63(-3.06%)
Mar 19, 2019	20.70	20.70	20.15	20.60	1,254,023	+0.14(+0.68%)
Mar 18, 2019	19.93	20.62	19.93	20.46	972,122	+0.45(+2.25%)
Mar 15, 2019	19.92	20.39	19.92	20.01	1,359,900	+0.31(+1.57%)
Mar 14, 2019	20.41	20.66	19.63	19.70	1,748,183	-0.80(-3.90%)
Mar 13, 2019	20.33	20.67	20.26	20.50	1,616,784	+0.18(+0.89%)
Mar 12, 2019	20.56	20.74	20.22	20.32	2,072,266	-0.04(-0.20%)
Mar 11, 2019	19.69	20.73	19.69	20.36	2,579,047	+0.58(+2.93%)
Mar 08, 2019	18.94	19.80	18.29	19.78	3,018,700	+0.82(+4.32%)
Mar 07, 2019	21.00	21.14	17.60	18.96	10,925,064	-5.79(-23.39%)
Mar 06, 2019	24.90	25.12	24.66	24.75	1,068,633	-0.17(-0.68%)
Mar 05, 2019	25.16	25.36	24.90	24.92	831,863	-0.34(-1.35%)
Mar 04, 2019	25.40	25.74	25.04	25.26	1,041,392	-0.01(-0.04%)
Mar 01, 2019	25.97	26.22	25.24	25.27	2,058,400	-0.43(-1.67%)
Feb 28, 2019	26.20	26.26	25.65	25.70	465,458	-0.51(-1.95%)
Feb 27, 2019	26.01	26.40	25.98	26.21	652,658	+0.06(+0.23%)
Feb 26, 2019	25.54	26.38	25.40	26.15	1,349,635	+0.39(+1.51%)
Feb 25, 2019	25.97	26.27	25.57	25.76	1,043,214	-0.10(-0.39%)
Feb 22, 2019	25.30	25.86	25.06	25.86	842,200	+0.53(+2.09%)
Feb 21, 2019	25.50	25.85	25.09	25.33	887,068	-0.22(-0.86%)
Feb 20, 2019	25.57	25.74	25.34	25.55	1,177,284	-0.13(-0.51%)
Feb 19, 2019	25.25	25.84	25.18	25.68	904,486	+0.27(+1.06%)
Feb 15, 2019	24.72	25.52	24.72	25.41	1,182,300	+0.51(+2.05%)
Feb 14, 2019	24.96	25.18	24.83	24.90	1,505,661	-0.27(-1.07%)
Feb 13, 2019	25.04	25.23	24.85	25.17	1,335,142	+0.23(+0.92%)
Feb 12, 2019	24.85	25.04	24.75	24.94	1,003,064	+0.24(+0.97%)
Feb 11, 2019	24.46	24.77	24.00	24.70	968,183	+0.43(+1.77%)
Feb 08, 2019	24.05	24.40	24.01	24.27	997,100	+0.07(+0.29%)
Feb 07, 2019	23.58	24.25	23.58	24.20	1,197,561	+0.31(+1.30%)
Feb 06, 2019	23.93	24.45	23.63	23.89	1,099,420	+0.14(+0.59%)
Feb 05, 2019	23.70	23.99	23.45	23.75	1,326,067	+0.10(+0.42%)
Feb 04, 2019	22.70	23.67	22.70	23.65	1,763,385	+0.86(+3.77%)
Feb 01, 2019	21.87	22.80	21.52	22.79	1,915,800	+0.86(+3.92%)
Jan 31, 2019	20.72	21.97	20.59	21.93	1,198,127	+1.04(+4.98%)
Jan 30, 2019	20.50	21.08	20.07	20.89	682,213	+0.44(+2.15%)
Jan 29, 2019	20.72	20.79	20.33	20.45	646,111	-0.34(-1.64%)
Jan 28, 2019	20.70	20.84	20.31	20.79	422,532	-0.06(-0.29%)
Jan 25, 2019	20.63	21.31	20.55	20.85	716,200	+0.46(+2.26%)
Jan 24, 2019	20.37	21.00	20.33	20.39	616,695	-0.13(-0.63%)
Jan 23, 2019	21.10	21.18	20.40	20.52	791,416	-0.58(-2.75%)
Jan 22, 2019	21.56	21.74	20.88	21.10	762,302	-0.70(-3.21%)
Jan 18, 2019	21.99	22.21	21.73	21.80	1,188,500	-0.10(-0.46%)
Jan 17, 2019	21.46	21.95	21.40	21.90	776,146	+0.30(+1.39%)
Jan 16, 2019	21.20	21.80	21.20	21.60	1,056,679	+0.30(+1.41%)
Jan 15, 2019	21.05	21.41	20.47	21.30	1,020,823	+0.34(+1.62%)
Jan 14, 2019	21.50	21.81	20.88	20.96	1,592,117	-0.86(-3.94%)
Jan 11, 2019	21.13	21.85	21.00	21.82	641,000	+0.30(+1.39%)
Jan 10, 2019	21.30	21.88	21.02	21.52	869,059	+0.16(+0.75%)
Jan 09, 2019	20.54	21.48	20.33	21.36	882,662	+0.80(+3.89%)
Jan 08, 2019	20.43	20.75	20.22	20.56	1,139,715	+0.44(+2.19%)
Jan 07, 2019	20.26	20.53	19.92	20.12	1,151,281	-0.27(-1.32%)
Jan 04, 2019	19.99	20.72	19.71	20.39	1,864,100	+0.81(+4.14%)
Jan 03, 2019	20.53	20.60	19.53	19.58	1,080,829	-1.06(-5.14%)
Jan 02, 2019	20.27	20.73	20.00	20.64	962,391	+0.09(+0.44%)
Dec 31, 2018	19.98	20.64	19.67	20.55	1,053,100	+0.48(+2.39%)
Dec 28, 2018	19.84	20.43	19.53	20.07	1,317,700	+0.22(+1.11%)
Dec 27, 2018	19.85	20.11	19.39	19.85	1,532,334	-0.41(-2.02%)
Dec 26, 2018	19.56	20.27	19.27	20.26	1,310,872	+0.81(+4.16%)
Dec 24, 2018	19.78	20.13	19.44	19.45	539,600	-0.63(-3.14%)
Dec 21, 2018	21.42	21.45	19.70	20.08	4,382,700	-1.41(-6.56%)
Dec 20, 2018	22.15	22.31	20.92	21.49	1,945,993	-0.93(-4.15%)
Dec 19, 2018	22.86	23.43	22.24	22.42	1,890,539	-0.39(-1.71%)
Dec 18, 2018	22.23	22.92	22.06	22.81	1,556,887	+0.55(+2.47%)
Dec 17, 2018	22.64	22.64	22.09	22.26	2,514,836	-0.27(-1.20%)
Dec 14, 2018	21.99	22.79	21.49	22.53	1,448,000	+0.41(+1.85%)
Dec 13, 2018	21.46	22.30	21.28	22.12	1,675,307	+0.68(+3.17%)
Dec 12, 2018	21.43	22.07	21.22	21.44	1,191,822	-0.04(-0.19%)
Dec 11, 2018	21.93	22.18	21.18	21.48	1,375,240	-0.09(-0.42%)
Dec 10, 2018	21.10	21.70	20.66	21.57	1,553,050	+0.52(+2.47%)
Dec 07, 2018	20.64	21.31	20.53	21.05	2,965,300	+0.45(+2.18%)
Dec 06, 2018	20.45	20.64	19.80	20.60	1,308,255	+0.20(+0.98%)
Dec 04, 2018	20.87	20.96	20.23	20.40	1,573,600	-0.55(-2.63%)