International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.61	12.65	11.91	12.20	361,768	-0.63(-4.90%)
Nov 27, 2020	12.66	13.01	12.41	12.83	89,815	+0.14(+1.14%)
Nov 25, 2020	12.52	12.76	11.99	12.69	240,662	+0.17(+1.33%)
Nov 24, 2020	13.06	13.10	12.33	12.52	454,071	-0.27(-2.15%)
Nov 23, 2020	12.43	13.01	12.43	12.80	284,089	+0.47(+3.81%)
Nov 20, 2020	12.05	12.46	11.93	12.33	189,872	+0.14(+1.13%)
Nov 19, 2020	11.88	12.24	11.60	12.19	190,452	+0.25(+2.06%)
Nov 18, 2020	12.40	12.67	11.88	11.94	249,278	-0.40(-3.22%)
Nov 17, 2020	12.04	12.75	11.71	12.34	349,883	+0.12(+0.95%)
Nov 16, 2020	11.84	12.27	11.76	12.23	370,463	+0.72(+6.22%)
Nov 13, 2020	11.24	11.55	11.09	11.51	222,671	+0.41(+3.71%)
Nov 12, 2020	11.47	11.48	10.71	11.10	233,876	-0.48(-4.18%)
Nov 11, 2020	11.95	11.95	11.38	11.58	223,537	-0.33(-2.79%)
Nov 10, 2020	11.52	12.05	11.32	11.92	318,172	+0.59(+5.17%)
Nov 09, 2020	11.45	11.68	10.99	11.33	462,279	+0.82(+7.77%)
Nov 06, 2020	11.49	11.49	10.46	10.51	289,375	-0.24(-2.22%)
Nov 05, 2020	9.965	10.85	9.965	10.75	452,487	+0.87(+8.85%)
Nov 04, 2020	9.957	10.14	9.690	9.878	230,075	-0.19(-1.87%)
Nov 03, 2020	10.24	10.41	9.899	10.07	275,882	-0.01(-0.14%)
Nov 02, 2020	9.943	10.27	9.849	10.08	271,201	+0.30(+3.03%)
Oct 30, 2020	9.726	9.798	9.498	9.784	315,255	+0.01(+0.15%)
Oct 29, 2020	9.321	9.820	8.989	9.769	273,033	+0.45(+4.81%)
Oct 28, 2020	9.603	9.701	9.293	9.321	416,729	-0.56(-5.70%)
Oct 27, 2020	9.979	10.06	9.798	9.885	495,785	-0.19(-1.87%)
Oct 26, 2020	9.914	10.11	9.336	10.07	418,726	-0.14(-1.34%)
Oct 23, 2020	10.48	10.51	10.02	10.21	440,360	-0.42(-3.94%)
Oct 22, 2020	10.35	10.64	10.27	10.63	300,555	+0.33(+3.16%)
Oct 21, 2020	10.30	10.45	10.18	10.30	350,309	-0.35(-3.32%)
Oct 20, 2020	10.81	10.81	10.58	10.66	189,979	-0.06(-0.61%)
Oct 19, 2020	11.06	11.23	10.72	10.72	248,976	-0.55(-4.87%)
Oct 16, 2020	11.42	11.74	11.26	11.27	172,297	-0.34(-2.92%)
Oct 15, 2020	11.24	11.70	11.16	11.61	189,843	+0.20(+1.71%)
Oct 14, 2020	11.01	11.70	11.01	11.42	198,902	+0.45(+4.08%)
Oct 13, 2020	10.91	11.20	10.85	10.97	175,682	-0.16(-1.43%)
Oct 12, 2020	11.28	11.35	10.80	11.13	237,415	-0.25(-2.16%)
Oct 09, 2020	11.63	11.89	11.32	11.37	188,627	-0.05(-0.44%)
Oct 08, 2020	11.09	11.49	10.91	11.42	353,156	+0.38(+3.47%)
Oct 07, 2020	11.16	11.29	10.97	11.04	240,144	-0.01(-0.13%)
Oct 06, 2020	11.56	11.60	10.99	11.06	228,060	-0.38(-3.29%)
Oct 05, 2020	10.92	11.48	10.92	11.43	256,051	+0.55(+5.05%)
Oct 02, 2020	10.57	10.90	10.47	10.88	146,556	+0.13(+1.21%)
Oct 01, 2020	10.58	10.77	10.39	10.75	170,312	+0.20(+1.85%)
Sep 30, 2020	10.61	10.91	10.49	10.56	240,422	+0.09(+0.83%)
Sep 29, 2020	10.51	10.68	10.18	10.47	233,860	+0.09(+0.83%)
Sep 28, 2020	10.47	10.66	10.15	10.38	362,338	-0.04(-0.42%)
Sep 25, 2020	10.22	10.53	10.22	10.43	166,899	+0.18(+1.76%)
Sep 24, 2020	10.44	10.44	10.06	10.25	285,949	-0.14(-1.39%)
Sep 23, 2020	10.61	10.64	10.25	10.39	443,975	-0.27(-2.51%)
Sep 22, 2020	11.09	11.16	10.51	10.66	397,653	-0.41(-3.72%)
Sep 21, 2020	11.73	11.76	11.03	11.07	347,938	-0.87(-7.26%)
Sep 18, 2020	12.24	12.24	11.85	11.94	413,651	-0.25(-2.02%)
Sep 17, 2020	12.31	12.59	12.10	12.18	216,027	-0.22(-1.75%)
Sep 16, 2020	12.24	12.59	12.21	12.40	331,733	+0.22(+1.84%)
Sep 15, 2020	12.88	12.88	12.05	12.18	328,399	-0.46(-3.66%)
Sep 14, 2020	12.22	12.75	12.16	12.64	192,563	+0.44(+3.61%)
Sep 11, 2020	12.01	12.80	12.01	12.20	340,995	+0.23(+1.93%)
Sep 10, 2020	11.45	12.13	11.34	11.97	438,545	+0.52(+4.55%)
Sep 09, 2020	11.51	11.68	11.43	11.45	203,992	-0.04(-0.38%)
Sep 08, 2020	11.08	11.64	11.04	11.49	336,250	+0.13(+1.15%)
Sep 04, 2020	11.40	11.45	10.90	11.36	264,502	+0.09(+0.77%)
Sep 03, 2020	11.53	11.66	11.26	11.27	308,389	-0.32(-2.73%)
Sep 02, 2020	11.58	11.68	11.37	11.59	328,172	-0.01(-0.06%)
Sep 01, 2020	12.06	12.12	11.56	11.60	275,017	-0.61(-5.01%)
Aug 31, 2020	12.18	12.42	11.91	12.21	303,245	+0.02(+0.18%)
Aug 28, 2020	12.01	12.20	11.81	12.19	324,376	+0.35(+2.92%)
Aug 27, 2020	12.48	12.56	11.77	11.84	372,185	-0.69(-5.51%)
Aug 26, 2020	13.03	13.03	12.49	12.53	275,984	-0.60(-4.60%)
Aug 25, 2020	12.86	13.21	12.83	13.14	248,889	+0.39(+3.05%)
Aug 24, 2020	12.89	12.89	12.55	12.75	180,050	-0.09(-0.67%)
Aug 21, 2020	12.82	12.95	12.55	12.83	341,602	-0.12(-0.89%)
Aug 20, 2020	12.75	13.14	12.75	12.95	204,788	+0.13(+1.01%)
Aug 19, 2020	13.19	13.19	12.48	12.82	357,175	-0.42(-3.21%)
Aug 18, 2020	13.37	13.54	13.14	13.25	167,206	-0.17(-1.29%)
Aug 17, 2020	13.71	13.71	13.33	13.42	186,803	-0.30(-2.15%)
Aug 14, 2020	13.17	13.81	13.17	13.71	194,487	+0.36(+2.70%)
Aug 13, 2020	13.19	13.57	13.11	13.35	304,851	+0.03(+0.22%)
Aug 12, 2020	13.14	13.40	13.09	13.32	213,163	+0.45(+3.47%)
Aug 11, 2020	12.67	13.45	12.62	12.88	405,223	+0.40(+3.17%)
Aug 10, 2020	12.58	12.69	12.20	12.48	365,774	-0.04(-0.29%)
Aug 07, 2020	12.91	13.27	12.24	12.52	700,848	+0.09(+0.75%)
Aug 06, 2020	12.58	12.74	12.36	12.42	306,845	-0.10(-0.80%)
Aug 05, 2020	12.96	12.96	12.36	12.53	290,366	-0.06(-0.46%)
Aug 04, 2020	12.33	12.81	12.31	12.58	256,090	+0.28(+2.28%)
Aug 03, 2020	12.45	12.51	12.19	12.30	253,138	-0.13(-1.04%)
Jul 31, 2020	12.47	12.51	12.06	12.43	258,112	-0.02(-0.17%)
Jul 30, 2020	12.70	12.70	12.24	12.45	210,000	-0.42(-3.30%)
Jul 29, 2020	12.50	12.91	12.44	12.88	220,128	+0.45(+3.59%)
Jul 28, 2020	12.18	12.48	12.15	12.43	159,661	+0.11(+0.88%)
Jul 27, 2020	12.28	12.45	12.06	12.32	180,509	-0.01(-0.06%)
Jul 24, 2020	12.24	12.65	12.23	12.33	324,932	+0.01(+0.06%)
Jul 23, 2020	11.86	12.62	11.84	12.32	264,480	+0.52(+4.39%)
Jul 22, 2020	11.59	11.83	11.42	11.81	428,667	+0.01(+0.06%)
Jul 21, 2020	11.91	12.18	11.74	11.80	282,357	-0.09(-0.79%)
Jul 20, 2020	11.88	12.01	11.53	11.89	313,554	+0.00(+0.00%)
Jul 17, 2020	11.78	12.17	11.78	11.89	313,957	+0.08(+0.67%)
Jul 16, 2020	12.14	12.24	11.77	11.81	250,360	-0.40(-3.24%)
Jul 15, 2020	12.21	12.56	11.99	12.21	481,282	+0.22(+1.86%)
Jul 14, 2020	11.62	12.02	11.52	11.99	277,887	+0.38(+3.29%)
Jul 13, 2020	11.88	12.15	11.46	11.60	556,915	-0.29(-2.42%)
Jul 10, 2020	11.06	12.09	10.99	11.89	574,570	+0.91(+8.33%)
Jul 09, 2020	11.58	11.60	10.91	10.98	396,007	-0.58(-5.04%)
Jul 08, 2020	11.37	11.79	11.34	11.56	284,893	+0.24(+2.16%)
Jul 07, 2020	11.85	11.88	11.30	11.32	285,334	-0.61(-5.13%)
Jul 06, 2020	11.52	11.99	11.37	11.93	542,696	+0.60(+5.34%)
Jul 02, 2020	12.60	12.60	11.31	11.32	491,496	-1.02(-8.23%)
Jul 01, 2020	11.77	12.42	11.77	12.34	321,698	+0.58(+4.90%)
Jun 30, 2020	12.35	12.50	11.55	11.76	439,725	-0.68(-5.49%)
Jun 29, 2020	11.85	12.58	11.77	12.45	442,311	+0.89(+7.73%)
Jun 26, 2020	11.91	11.91	11.47	11.55	615,829	-0.45(-3.72%)
Jun 25, 2020	12.09	12.17	11.74	12.00	320,838	-0.13(-1.07%)
Jun 24, 2020	12.53	12.55	11.85	12.13	415,951	-0.53(-4.21%)
Jun 23, 2020	12.83	12.83	12.47	12.66	339,192	+0.02(+0.17%)
Jun 22, 2020	13.17	13.17	12.56	12.64	391,562	-0.67(-5.03%)
Jun 19, 2020	13.50	13.54	12.98	13.31	501,499	-0.18(-1.33%)
Jun 18, 2020	13.19	13.58	13.16	13.49	359,245	+0.17(+1.30%)
Jun 17, 2020	14.15	14.28	13.29	13.32	507,091	-0.98(-6.85%)
Jun 16, 2020	14.69	14.69	14.02	14.30	437,297	+0.11(+0.76%)
Jun 15, 2020	13.84	14.52	13.61	14.19	477,372	-0.13(-0.91%)
Jun 12, 2020	14.84	14.84	13.89	14.32	395,225	+0.06(+0.45%)
Jun 11, 2020	14.77	15.12	14.24	14.25	445,321	-1.13(-7.35%)
Jun 10, 2020	16.54	16.56	15.33	15.38	456,112	-1.26(-7.57%)
Jun 09, 2020	16.41	16.79	15.62	16.64	483,928	-0.14(-0.86%)
Jun 08, 2020	15.74	16.80	15.72	16.79	560,945	+1.23(+7.91%)
Jun 05, 2020	14.94	15.62	14.87	15.56	755,443	+0.86(+5.83%)
Jun 04, 2020	14.52	14.74	14.08	14.70	932,805	-0.19(-1.30%)
Jun 03, 2020	15.57	15.57	14.82	14.89	719,157	-0.47(-3.04%)
Jun 02, 2020	16.15	16.29	15.14	15.36	829,815	-1.30(-7.80%)
Jun 01, 2020	16.41	17.13	16.36	16.66	610,359	+0.38(+2.34%)
May 29, 2020	15.47	16.39	15.47	16.28	511,332	+0.60(+3.80%)
May 28, 2020	16.94	17.22	15.62	15.68	373,807	-1.21(-7.18%)
May 27, 2020	16.30	16.95	15.92	16.90	511,447	+0.78(+4.81%)
May 26, 2020	15.79	16.42	15.55	16.12	509,626	+0.67(+4.32%)
May 22, 2020	15.55	15.65	14.67	15.45	345,950	-0.09(-0.60%)
May 21, 2020	15.68	15.71	15.09	15.55	631,117	+0.48(+3.19%)
May 20, 2020	14.72	15.66	14.71	15.07	636,033	+0.45(+3.09%)
May 19, 2020	15.07	15.13	14.61	14.61	516,090	-0.33(-2.21%)
May 18, 2020	15.40	15.49	14.79	14.94	635,067	-0.34(-2.25%)
May 15, 2020	14.95	15.37	14.52	15.29	520,527	+0.31(+2.06%)
May 14, 2020	15.50	15.64	14.77	14.98	555,429	-0.83(-5.22%)
May 13, 2020	15.44	16.06	15.10	15.80	490,551	+0.28(+1.80%)
May 12, 2020	15.78	16.10	15.43	15.52	529,666	-0.39(-2.44%)
May 11, 2020	15.40	16.18	14.91	15.91	1,130,367	+0.25(+1.60%)
May 08, 2020	15.43	15.78	15.17	15.66	655,814	+0.24(+1.54%)
May 07, 2020	15.07	15.60	14.63	15.42	1,356,036	+0.50(+3.37%)
May 06, 2020	16.20	16.48	14.86	14.92	1,061,851	-1.23(-7.64%)
May 05, 2020	18.54	18.57	16.08	16.16	1,202,591	-2.07(-11.34%)
May 04, 2020	17.26	18.28	16.97	18.22	710,595	+1.05(+6.10%)
May 01, 2020	17.10	17.93	16.88	17.18	786,504	-0.19(-1.12%)
Apr 30, 2020	17.50	18.35	16.90	17.37	1,094,217	-0.33(-1.87%)
Apr 29, 2020	19.30	19.31	17.63	17.70	1,069,326	-1.79(-9.20%)
Apr 28, 2020	20.96	21.03	18.93	19.49	755,923	-0.81(-3.99%)
Apr 27, 2020	19.67	20.42	19.39	20.30	1,654,028	+1.56(+8.31%)
Apr 24, 2020	18.94	19.27	18.24	18.75	499,071	-0.14(-0.72%)
Apr 23, 2020	20.28	20.37	18.24	18.88	968,846	-0.70(-3.59%)
Apr 22, 2020	19.52	19.89	18.84	19.59	982,203	+0.64(+3.37%)
Apr 21, 2020	19.27	20.09	18.40	18.95	1,118,433	+0.42(+2.25%)
Apr 20, 2020	17.87	18.57	17.20	18.53	1,200,568	+1.32(+7.67%)
Apr 17, 2020	16.80	17.29	16.80	17.21	494,055	+0.54(+3.23%)
Apr 16, 2020	16.76	17.28	16.47	16.67	663,266	+0.01(+0.09%)
Apr 15, 2020	16.52	17.11	16.35	16.66	762,283	-0.19(-1.15%)
Apr 14, 2020	16.15	16.91	16.04	16.85	473,121	+1.14(+7.26%)
Apr 13, 2020	16.87	17.72	15.44	15.71	907,015	-0.84(-5.07%)
Apr 09, 2020	14.63	16.67	13.36	16.55	1,460,431	+2.30(+16.17%)
Apr 08, 2020	14.40	15.18	14.16	14.25	1,116,629	-0.01(-0.10%)
Apr 07, 2020	15.24	15.41	13.97	14.26	914,872	-0.79(-5.25%)
Apr 06, 2020	15.13	15.82	14.81	15.05	802,271	+0.38(+2.59%)
Apr 03, 2020	15.45	16.21	14.39	14.67	546,442	-1.07(-6.79%)
Apr 02, 2020	16.87	16.97	13.12	15.74	1,540,324	-1.15(-6.80%)
Apr 01, 2020	16.98	17.79	16.54	16.89	561,942	-0.26(-1.51%)
Mar 31, 2020	17.81	17.81	16.61	17.15	779,593	-0.05(-0.29%)
Mar 30, 2020	17.93	18.30	16.52	17.20	1,269,332	+0.90(+5.50%)
Mar 27, 2020	14.71	16.63	14.44	16.30	774,382	+1.34(+8.97%)
Mar 26, 2020	14.18	15.25	13.89	14.96	472,689	+1.23(+8.94%)
Mar 25, 2020	14.71	15.40	13.67	13.73	562,071	-1.01(-6.86%)
Mar 24, 2020	13.77	14.82	13.77	14.74	470,315	+1.33(+9.90%)
Mar 23, 2020	12.71	13.95	12.15	13.41	724,752	+0.90(+7.23%)
Mar 20, 2020	13.82	14.09	12.39	12.51	788,036	-1.12(-8.22%)
Mar 19, 2020	11.84	14.23	10.69	13.63	767,474	+1.73(+14.54%)
Mar 18, 2020	13.62	14.42	11.24	11.90	1,027,983	-2.57(-17.76%)
Mar 17, 2020	14.35	14.57	13.38	14.47	1,088,991	+0.48(+3.44%)
Mar 16, 2020	14.97	15.37	13.50	13.99	827,473	-2.79(-16.64%)
Mar 13, 2020	16.29	17.08	15.41	16.78	1,166,929	+1.61(+10.62%)
Mar 12, 2020	14.52	16.82	14.22	15.17	1,110,578	-0.33(-2.12%)
Mar 11, 2020	15.53	16.19	14.93	15.50	1,049,042	-0.32(-2.04%)
Mar 10, 2020	14.63	16.31	14.57	15.82	1,296,457	+1.55(+10.83%)
Mar 09, 2020	13.59	14.93	13.28	14.28	1,162,505	+0.34(+2.41%)
Mar 06, 2020	12.75	14.20	12.61	13.94	681,104	+0.83(+6.34%)
Mar 05, 2020	13.80	13.92	12.61	13.11	1,079,959	-0.99(-7.01%)
Mar 04, 2020	15.54	15.94	13.82	14.10	828,757	-0.64(-4.37%)
Mar 03, 2020	14.93	15.40	14.28	14.74	917,877	-0.24(-1.62%)
Mar 02, 2020	14.32	15.01	14.14	14.98	1,283,707	+0.74(+5.23%)
Feb 28, 2020	13.10	14.24	13.05	14.24	926,391	+0.82(+6.08%)
Feb 27, 2020	13.08	13.97	12.93	13.42	479,230	+0.04(+0.27%)
Feb 26, 2020	13.48	13.87	13.27	13.39	358,211	-0.01(-0.11%)
Feb 25, 2020	13.83	13.83	13.35	13.40	428,854	-0.29(-2.14%)
Feb 24, 2020	13.69	13.91	13.55	13.70	369,724	-0.80(-5.53%)
Feb 21, 2020	14.71	14.71	14.25	14.50	492,529	-0.25(-1.70%)
Feb 20, 2020	14.86	14.94	14.50	14.75	429,590	-0.16(-1.06%)
Feb 19, 2020	14.78	14.95	14.62	14.90	263,630	+0.16(+1.07%)
Feb 18, 2020	15.11	15.11	14.64	14.75	519,201	-0.44(-2.92%)
Feb 14, 2020	15.23	15.43	14.97	15.19	211,902	-0.03(-0.19%)
Feb 13, 2020	15.48	15.69	15.15	15.22	268,925	-0.34(-2.16%)
Feb 12, 2020	15.39	15.86	15.30	15.56	435,092	+0.38(+2.50%)
Feb 11, 2020	14.68	15.21	14.68	15.18	467,824	+0.64(+4.43%)
Feb 10, 2020	14.53	14.81	14.35	14.53	352,602	-0.12(-0.83%)
Feb 07, 2020	15.79	15.79	14.58	14.65	619,224	-1.35(-8.45%)
Feb 06, 2020	16.37	16.37	15.99	16.01	1,288,604	-0.42(-2.53%)
Feb 05, 2020	16.15	16.51	16.15	16.42	446,895	+0.44(+2.73%)
Feb 04, 2020	15.96	16.37	15.81	15.99	492,842	+0.27(+1.73%)
Feb 03, 2020	15.94	16.04	15.59	15.71	461,147	-0.22(-1.39%)
Jan 31, 2020	15.86	16.06	15.56	15.94	663,504	-0.08(-0.49%)
Jan 30, 2020	16.73	16.73	15.66	16.01	634,933	-0.87(-5.13%)
Jan 29, 2020	17.18	17.34	16.85	16.88	410,214	-0.39(-2.24%)
Jan 28, 2020	17.30	17.48	17.16	17.27	501,637	+0.01(+0.04%)
Jan 27, 2020	17.35	17.55	16.82	17.26	402,115	-0.35(-1.99%)
Jan 24, 2020	18.58	18.78	17.48	17.61	582,486	-0.98(-5.28%)
Jan 23, 2020	18.66	18.89	17.93	18.59	698,919	-0.24(-1.29%)
Jan 22, 2020	19.18	19.20	18.66	18.84	481,208	-0.35(-1.83%)
Jan 21, 2020	19.04	19.47	18.97	19.19	561,673	+0.18(+0.94%)
Jan 17, 2020	19.46	19.85	18.89	19.01	588,213	-0.37(-1.88%)
Jan 16, 2020	19.72	19.81	18.71	19.37	833,051	-0.18(-0.92%)
Jan 15, 2020	20.19	20.31	19.29	19.55	1,167,421	-0.72(-3.57%)
Jan 14, 2020	20.82	21.01	20.21	20.27	550,390	-0.50(-2.41%)
Jan 13, 2020	20.90	21.13	20.34	20.78	516,403	-0.04(-0.21%)
Jan 10, 2020	21.36	21.41	20.69	20.82	619,363	-0.50(-2.35%)
Jan 09, 2020	21.28	21.62	21.09	21.32	797,115	+0.08(+0.37%)
Jan 08, 2020	22.31	22.47	21.06	21.24	786,742	-0.69(-3.13%)
Jan 07, 2020	21.45	22.01	21.31	21.93	844,800	+0.48(+2.24%)
Jan 06, 2020	21.53	21.72	21.24	21.45	489,048	-0.03(-0.13%)
Jan 03, 2020	21.39	21.88	21.18	21.48	600,226	+0.13(+0.60%)
Jan 02, 2020	21.33	21.45	21.13	21.35	341,055	+0.04(+0.20%)
Dec 31, 2019	20.96	21.46	20.85	21.31	408,858	+0.27(+1.29%)
Dec 30, 2019	20.70	21.18	20.70	21.03	399,077	+0.30(+1.45%)
Dec 27, 2019	21.03	21.10	20.69	20.73	202,822	-0.24(-1.13%)
Dec 26, 2019	20.85	21.49	20.85	20.97	250,382	+0.04(+0.17%)
Dec 24, 2019	21.07	21.40	20.87	20.93	81,855	-0.11(-0.54%)
Dec 23, 2019	20.73	21.24	20.50	21.05	244,564	+0.24(+1.17%)
Dec 20, 2019	21.20	21.61	20.78	20.80	587,655	-0.70(-3.26%)
Dec 19, 2019	20.31	21.58	20.31	21.51	318,021	+1.17(+5.77%)
Dec 18, 2019	20.22	20.42	20.05	20.33	243,296	+0.15(+0.74%)
Dec 17, 2019	20.15	20.61	19.99	20.18	286,872	+0.04(+0.21%)
Dec 16, 2019	20.02	20.34	20.02	20.14	535,411	+0.20(+1.01%)
Dec 13, 2019	19.74	19.97	19.55	19.94	158,263	+0.21(+1.05%)
Dec 12, 2019	19.76	20.14	19.62	19.73	284,496	-0.07(-0.36%)
Dec 11, 2019	20.01	20.06	19.76	19.80	182,990	-0.06(-0.29%)
Dec 10, 2019	19.79	20.16	19.75	19.86	333,273	+0.07(+0.36%)
Dec 09, 2019	19.83	20.05	19.42	19.79	257,719	-0.06(-0.32%)
Dec 06, 2019	19.32	19.92	19.21	19.85	502,028	+0.64(+3.35%)
Dec 05, 2019	18.90	19.44	18.77	19.21	191,161	+0.34(+1.78%)
Dec 04, 2019	18.67	19.17	18.59	18.87	385,002	+0.26(+1.42%)
Dec 03, 2019	18.68	18.68	18.32	18.61	449,540	-0.18(-0.95%)