Avnet Inc (NQ: AVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.96	28.09	27.61	27.65	1,147,120	-0.29(-1.04%)
Nov 27, 2020	27.68	28.53	27.68	27.94	645,331	+0.16(+0.59%)
Nov 25, 2020	28.26	28.26	27.57	27.78	942,804	-0.52(-1.84%)
Nov 24, 2020	27.28	28.41	26.94	28.30	1,211,919	+1.28(+4.72%)
Nov 23, 2020	26.72	27.13	26.50	27.02	529,734	+0.84(+3.20%)
Nov 20, 2020	26.07	26.29	25.86	26.18	519,755	-0.07(-0.28%)
Nov 19, 2020	26.12	26.32	25.68	26.26	528,474	+0.01(+0.03%)
Nov 18, 2020	26.89	27.11	26.23	26.25	461,866	-0.52(-1.94%)
Nov 17, 2020	26.80	27.01	26.27	26.77	528,854	-0.43(-1.57%)
Nov 16, 2020	26.17	27.28	26.17	27.19	628,122	+1.00(+3.83%)
Nov 13, 2020	25.69	26.37	25.40	26.19	578,481	+0.86(+3.40%)
Nov 12, 2020	25.76	26.25	25.08	25.33	592,610	-0.68(-2.61%)
Nov 11, 2020	25.95	26.08	25.26	26.01	812,379	+0.26(+0.99%)
Nov 10, 2020	25.58	26.05	25.23	25.75	797,128	+0.05(+0.21%)
Nov 09, 2020	25.05	26.26	24.92	25.70	871,482	+1.34(+5.50%)
Nov 06, 2020	24.32	24.52	24.00	24.36	535,123	+0.10(+0.41%)
Nov 05, 2020	23.77	24.57	23.50	24.26	839,736	+0.81(+3.44%)
Nov 04, 2020	23.83	24.10	23.19	23.45	765,385	-0.51(-2.11%)
Nov 03, 2020	23.89	24.12	23.73	23.96	611,190	+0.48(+2.04%)
Nov 02, 2020	22.74	23.56	22.50	23.48	845,588	+1.01(+4.48%)
Oct 30, 2020	22.33	22.74	22.14	22.47	890,335	+0.01(+0.04%)
Oct 29, 2020	22.66	23.61	22.33	22.47	1,076,070	-0.23(-1.00%)
Oct 28, 2020	23.20	23.46	22.48	22.69	1,425,396	-1.01(-4.27%)
Oct 27, 2020	23.93	24.24	23.56	23.70	1,599,893	-0.45(-1.85%)
Oct 26, 2020	24.93	25.22	23.73	24.15	1,365,822	-1.10(-4.37%)
Oct 23, 2020	25.29	25.34	24.84	25.25	532,708	-0.02(-0.07%)
Oct 22, 2020	25.00	25.45	24.90	25.27	725,576	+0.23(+0.91%)
Oct 21, 2020	25.41	25.66	25.03	25.04	800,073	-0.46(-1.82%)
Oct 20, 2020	25.82	26.31	25.40	25.51	448,111	-0.21(-0.82%)
Oct 19, 2020	26.27	26.52	25.63	25.72	415,582	-0.43(-1.64%)
Oct 16, 2020	26.22	26.62	26.06	26.15	468,713	-0.03(-0.10%)
Oct 15, 2020	26.32	26.32	25.55	26.17	490,265	-0.02(-0.07%)
Oct 14, 2020	26.35	26.66	26.10	26.19	657,339	+0.03(+0.10%)
Oct 13, 2020	25.64	26.39	25.64	26.16	1,373,971	+0.27(+1.06%)
Oct 12, 2020	25.59	25.94	25.49	25.89	855,681	+0.32(+1.25%)
Oct 09, 2020	25.53	25.59	25.10	25.57	526,232	+0.38(+1.52%)
Oct 08, 2020	25.55	25.55	24.91	25.19	516,644	-0.12(-0.47%)
Oct 07, 2020	24.09	25.44	23.99	25.31	1,044,397	+1.38(+5.75%)
Oct 06, 2020	24.16	24.61	23.87	23.93	674,749	-0.18(-0.76%)
Oct 05, 2020	23.83	24.52	23.83	24.11	1,281,350	+0.46(+1.93%)
Oct 02, 2020	23.49	23.96	23.46	23.66	814,375	-0.31(-1.29%)
Oct 01, 2020	23.58	24.04	23.48	23.97	591,724	+0.43(+1.82%)
Sep 30, 2020	23.73	24.11	23.37	23.54	760,400	-0.03(-0.12%)
Sep 29, 2020	23.83	24.10	23.39	23.57	527,857	-0.38(-1.60%)
Sep 28, 2020	23.73	24.05	23.52	23.95	499,094	+0.74(+3.18%)
Sep 25, 2020	22.98	23.33	22.71	23.21	467,615	+0.05(+0.20%)
Sep 24, 2020	22.66	23.36	22.35	23.17	974,413	+0.35(+1.52%)
Sep 23, 2020	23.69	24.01	22.80	22.82	1,206,823	-0.87(-3.69%)
Sep 22, 2020	23.54	24.05	23.54	23.70	738,003	+0.02(+0.08%)
Sep 21, 2020	24.05	24.09	23.09	23.68	751,487	-0.97(-3.95%)
Sep 18, 2020	25.29	25.54	24.43	24.65	1,421,287	-0.42(-1.67%)
Sep 17, 2020	24.76	25.42	24.66	25.07	720,230	-0.09(-0.36%)
Sep 16, 2020	25.34	25.61	25.12	25.16	660,180	+0.03(+0.11%)
Sep 15, 2020	25.54	25.85	25.09	25.13	544,004	-0.31(-1.22%)
Sep 14, 2020	25.53	25.82	25.24	25.44	523,982	+0.51(+2.05%)
Sep 11, 2020	25.16	25.23	24.67	24.93	640,830	-0.05(-0.18%)
Sep 10, 2020	25.18	25.61	24.87	24.98	652,934	-0.05(-0.22%)
Sep 09, 2020	24.61	25.36	24.55	25.03	630,828	+0.55(+2.23%)
Sep 08, 2020	25.20	25.20	24.34	24.49	769,847	-0.98(-3.86%)
Sep 04, 2020	26.29	26.45	25.17	25.47	747,942	-0.61(-2.36%)
Sep 03, 2020	26.57	27.12	25.97	26.09	1,162,399	-0.07(-0.28%)
Sep 02, 2020	25.07	26.22	25.07	26.16	599,221	+1.13(+4.52%)
Sep 01, 2020	24.78	25.31	24.51	25.03	498,090	+0.15(+0.62%)
Aug 31, 2020	25.49	25.62	24.87	24.87	620,993	-0.55(-2.17%)
Aug 28, 2020	24.77	25.43	24.68	25.43	580,504	+0.61(+2.44%)
Aug 27, 2020	24.98	25.10	24.58	24.82	375,856	-0.05(-0.22%)
Aug 26, 2020	25.03	25.15	24.37	24.87	868,920	-0.12(-0.47%)
Aug 25, 2020	25.28	25.46	24.69	24.99	541,698	-0.24(-0.93%)
Aug 24, 2020	24.36	25.23	24.36	25.23	719,302	+1.11(+4.61%)
Aug 21, 2020	24.05	24.30	23.88	24.12	742,855	-0.14(-0.60%)
Aug 20, 2020	24.64	24.64	24.08	24.26	768,312	-0.59(-2.37%)
Aug 19, 2020	24.51	25.00	24.37	24.85	630,342	+0.27(+1.10%)
Aug 18, 2020	25.47	25.47	24.50	24.58	781,175	-0.80(-3.14%)
Aug 17, 2020	25.84	26.05	25.34	25.37	1,188,986	-0.28(-1.09%)
Aug 14, 2020	25.42	25.66	25.07	25.65	477,541	+0.13(+0.50%)
Aug 13, 2020	25.91	26.01	25.34	25.53	666,342	-0.50(-1.91%)
Aug 12, 2020	26.28	26.50	25.79	26.02	725,663	-0.06(-0.24%)
Aug 11, 2020	26.17	26.83	26.01	26.09	843,368	+0.28(+1.09%)
Aug 10, 2020	26.20	26.43	25.63	25.81	1,162,879	-0.61(-2.33%)
Aug 07, 2020	27.21	27.21	25.86	26.42	1,171,293	+0.27(+1.04%)
Aug 06, 2020	26.31	26.76	26.01	26.15	1,029,908	-0.02(-0.07%)
Aug 05, 2020	26.24	26.31	25.81	26.17	1,639,211	+0.13(+0.49%)
Aug 04, 2020	25.25	26.28	24.96	26.04	1,570,093	-3.27(-11.17%)
Aug 03, 2020	24.36	29.31	24.09	29.31	599,797	+5.15(+21.33%)
Jul 31, 2020	24.20	24.20	23.74	24.16	573,868	-0.02(-0.07%)
Jul 30, 2020	23.61	24.22	23.45	24.18	565,106	+0.05(+0.23%)
Jul 29, 2020	23.57	24.25	23.45	24.12	754,378	+0.55(+2.34%)
Jul 28, 2020	24.12	24.15	23.52	23.57	702,869	-0.59(-2.43%)
Jul 27, 2020	23.57	24.19	23.38	24.16	1,117,835	+0.54(+2.30%)
Jul 24, 2020	23.86	24.21	23.54	23.62	578,624	-0.36(-1.51%)
Jul 23, 2020	23.44	24.13	23.33	23.98	953,524	+0.48(+2.04%)
Jul 22, 2020	23.17	23.79	23.17	23.50	806,025	+0.23(+0.97%)
Jul 21, 2020	23.40	23.97	23.13	23.27	910,242	-0.15(-0.66%)
Jul 20, 2020	23.32	23.54	23.16	23.43	625,111	+0.00(+0.00%)
Jul 17, 2020	23.61	23.82	23.24	23.43	1,066,672	-0.16(-0.69%)
Jul 16, 2020	23.93	24.11	23.47	23.59	612,761	-0.44(-1.84%)
Jul 15, 2020	23.76	24.12	23.49	24.03	745,810	+0.80(+3.42%)
Jul 14, 2020	23.44	23.44	22.75	23.24	994,838	-0.28(-1.19%)
Jul 13, 2020	23.92	24.10	23.49	23.52	1,420,803	-0.41(-1.70%)
Jul 10, 2020	23.84	24.16	23.71	23.93	853,116	+0.14(+0.61%)
Jul 09, 2020	23.93	24.17	23.49	23.78	1,570,788	-0.23(-0.94%)
Jul 08, 2020	23.79	24.31	23.79	24.01	1,109,514	+0.10(+0.44%)
Jul 07, 2020	24.35	24.56	23.85	23.90	1,430,075	-0.70(-2.85%)
Jul 06, 2020	24.79	25.03	24.36	24.60	2,012,649	+0.32(+1.30%)
Jul 02, 2020	24.66	24.93	24.18	24.29	851,347	-0.04(-0.15%)
Jul 01, 2020	25.33	25.54	24.26	24.32	1,055,272	-0.89(-3.53%)
Jun 30, 2020	24.49	25.39	24.20	25.21	1,059,656	+0.74(+3.01%)
Jun 29, 2020	23.78	24.50	23.61	24.48	902,705	+0.93(+3.96%)
Jun 26, 2020	23.45	23.80	23.30	23.55	1,695,948	-0.12(-0.50%)
Jun 25, 2020	24.31	24.31	22.79	23.66	1,927,511	-0.71(-2.89%)
Jun 24, 2020	25.30	25.30	24.33	24.37	3,071,910	-1.18(-4.60%)
Jun 23, 2020	25.62	26.03	25.33	25.54	1,474,857	+0.34(+1.36%)
Jun 22, 2020	24.27	25.27	23.60	25.20	2,134,402	+0.85(+3.51%)
Jun 19, 2020	24.67	25.00	24.05	24.35	1,321,921	-0.09(-0.39%)
Jun 18, 2020	24.42	24.97	24.01	24.44	779,925	-0.21(-0.84%)
Jun 17, 2020	25.25	25.26	24.33	24.65	793,581	-0.60(-2.36%)
Jun 16, 2020	25.61	25.92	24.78	25.25	853,532	+0.52(+2.08%)
Jun 15, 2020	23.77	24.96	23.67	24.73	1,454,224	+0.02(+0.09%)
Jun 12, 2020	25.00	25.31	24.04	24.71	889,391	+0.75(+3.15%)
Jun 11, 2020	24.61	24.83	23.91	23.95	1,918,096	-1.92(-7.41%)
Jun 10, 2020	27.72	27.72	25.80	25.87	1,123,450	-1.75(-6.33%)
Jun 09, 2020	28.40	28.40	27.44	27.62	1,211,110	-1.09(-3.80%)
Jun 08, 2020	27.59	28.81	27.55	28.71	1,028,760	+1.54(+5.66%)
Jun 05, 2020	27.89	28.31	27.06	27.17	1,480,402	+0.15(+0.57%)
Jun 04, 2020	26.51	27.20	26.46	27.02	1,279,838	+0.23(+0.84%)
Jun 03, 2020	25.87	27.06	25.60	26.79	929,664	+1.37(+5.37%)
Jun 02, 2020	24.92	25.44	24.65	25.43	769,865	+0.66(+2.67%)
Jun 01, 2020	24.38	25.16	24.26	24.77	821,992	+0.32(+1.32%)
May 29, 2020	24.53	24.68	24.00	24.44	1,030,831	-0.31(-1.23%)
May 28, 2020	25.79	25.84	24.61	24.75	1,212,339	-0.93(-3.63%)
May 27, 2020	26.37	26.59	25.58	25.68	881,442	-0.27(-1.04%)
May 26, 2020	25.36	26.34	24.90	25.95	850,671	+1.39(+5.66%)
May 22, 2020	24.78	24.78	23.95	24.56	1,223,401	-0.31(-1.23%)
May 21, 2020	24.98	25.57	24.78	24.87	1,574,371	-0.22(-0.86%)
May 20, 2020	24.78	25.44	24.71	25.08	839,529	+0.62(+2.53%)
May 19, 2020	24.24	25.03	23.91	24.46	1,309,713	+0.10(+0.41%)
May 18, 2020	23.57	24.45	23.26	24.36	1,844,705	+1.57(+6.89%)
May 15, 2020	23.20	23.60	22.67	22.79	1,039,858	-0.66(-2.83%)
May 14, 2020	22.94	23.51	22.18	23.46	1,167,782	+0.20(+0.85%)
May 13, 2020	24.32	25.00	23.05	23.26	1,519,406	-1.30(-5.30%)
May 12, 2020	25.64	25.87	24.54	24.56	984,009	-0.83(-3.29%)
May 11, 2020	25.68	25.82	24.79	25.39	1,465,259	-0.52(-2.01%)
May 08, 2020	25.16	26.20	25.16	25.91	2,672,583	+0.59(+2.34%)
May 07, 2020	25.48	25.69	25.16	25.32	841,254	+0.13(+0.53%)
May 06, 2020	25.76	25.79	25.00	25.19	1,513,496	-0.27(-1.06%)
May 05, 2020	26.70	26.88	25.43	25.46	1,174,992	-0.44(-1.70%)
May 04, 2020	26.36	26.67	25.57	25.90	949,247	-0.83(-3.12%)
May 01, 2020	26.46	26.88	26.28	26.73	1,138,929	-0.21(-0.77%)
Apr 30, 2020	26.96	27.58	26.51	26.94	1,457,131	-0.24(-0.89%)
Apr 29, 2020	26.70	27.70	26.25	27.18	1,309,033	+1.04(+3.98%)
Apr 28, 2020	27.74	28.75	25.13	26.14	1,840,961	-0.35(-1.32%)
Apr 27, 2020	25.26	26.75	25.26	26.49	648,816	+1.24(+4.90%)
Apr 24, 2020	24.42	25.30	24.41	25.25	500,816	+0.75(+3.08%)
Apr 23, 2020	24.28	24.99	24.28	24.50	535,228	+0.39(+1.60%)
Apr 22, 2020	23.73	24.42	23.53	24.11	484,657	+0.76(+3.27%)
Apr 21, 2020	23.47	23.86	23.13	23.35	1,028,774	-0.76(-3.16%)
Apr 20, 2020	25.13	25.13	23.97	24.11	553,753	-0.94(-3.76%)
Apr 17, 2020	25.16	25.91	24.85	25.05	632,317	+0.45(+1.82%)
Apr 16, 2020	24.07	24.65	23.38	24.60	1,165,150	+0.82(+3.43%)
Apr 15, 2020	24.15	24.35	23.27	23.79	1,209,677	-1.35(-5.36%)
Apr 14, 2020	25.35	25.68	24.85	25.13	926,989	+0.26(+1.05%)
Apr 13, 2020	25.47	25.47	24.44	24.87	929,054	-0.45(-1.77%)
Apr 09, 2020	25.89	26.20	25.02	25.32	820,987	+0.16(+0.64%)
Apr 08, 2020	24.71	25.42	24.31	25.16	1,401,907	+0.94(+3.89%)
Apr 07, 2020	25.38	26.04	23.87	24.22	1,026,533	-0.05(-0.22%)
Apr 06, 2020	23.59	24.38	23.26	24.27	649,160	+1.88(+8.37%)
Apr 03, 2020	23.03	23.05	22.02	22.40	1,181,611	-0.34(-1.50%)
Apr 02, 2020	22.10	22.81	21.89	22.74	669,750	+0.62(+2.80%)
Apr 01, 2020	21.64	22.59	21.11	22.12	1,228,061	-0.40(-1.79%)
Mar 31, 2020	22.88	23.54	22.11	22.52	1,092,708	-0.24(-1.06%)
Mar 30, 2020	22.16	22.98	21.22	22.77	837,839	+1.01(+4.62%)
Mar 27, 2020	23.12	23.20	21.65	21.76	953,825	-2.35(-9.75%)
Mar 26, 2020	22.99	24.28	22.22	24.11	1,008,899	+1.52(+6.71%)
Mar 25, 2020	23.04	23.64	21.49	22.59	1,434,834	-0.28(-1.22%)
Mar 24, 2020	21.73	23.02	21.47	22.87	1,049,486	+2.24(+10.87%)
Mar 23, 2020	20.96	21.85	19.80	20.63	1,493,241	-0.05(-0.26%)
Mar 20, 2020	20.59	21.89	19.94	20.68	3,321,728	+0.98(+4.96%)
Mar 19, 2020	17.70	20.01	16.69	19.71	1,212,115	+1.95(+10.97%)
Mar 18, 2020	20.62	21.45	16.02	17.76	1,702,391	-4.45(-20.04%)
Mar 17, 2020	21.57	22.43	19.50	22.21	1,946,640	+1.07(+5.05%)
Mar 16, 2020	20.84	23.91	20.84	21.14	1,274,342	-2.82(-11.76%)
Mar 13, 2020	22.59	23.97	21.59	23.96	1,714,077	+2.93(+13.91%)
Mar 12, 2020	23.55	23.57	20.84	21.03	1,467,348	-4.34(-17.11%)
Mar 11, 2020	25.43	25.84	24.78	25.38	1,659,724	-0.89(-3.38%)
Mar 10, 2020	25.77	26.32	25.03	26.27	1,706,901	+1.24(+4.95%)
Mar 09, 2020	25.36	25.80	24.69	25.03	1,810,934	-2.07(-7.65%)
Mar 06, 2020	26.10	27.91	26.06	27.10	2,311,402	+0.11(+0.40%)
Mar 05, 2020	27.17	27.47	26.57	26.99	947,871	-1.06(-3.77%)
Mar 04, 2020	28.10	28.18	27.23	28.05	1,058,013	+0.29(+1.03%)
Mar 03, 2020	28.09	28.97	27.52	27.76	903,848	-0.33(-1.18%)
Mar 02, 2020	27.39	28.11	26.96	28.10	1,163,791	+0.75(+2.74%)
Feb 28, 2020	26.81	28.35	26.72	27.35	1,702,687	-0.37(-1.35%)
Feb 27, 2020	28.28	28.67	27.67	27.72	1,313,983	-1.23(-4.26%)
Feb 26, 2020	29.62	29.98	28.92	28.96	1,068,214	-0.35(-1.20%)
Feb 25, 2020	30.36	30.47	29.08	29.31	1,293,317	-0.95(-3.15%)
Feb 24, 2020	30.73	31.12	30.15	30.26	977,771	-1.45(-4.58%)
Feb 21, 2020	32.13	32.15	31.68	31.71	1,650,407	-0.48(-1.50%)
Feb 20, 2020	31.82	32.24	31.79	32.20	564,026	+0.29(+0.89%)
Feb 19, 2020	31.76	32.02	31.66	31.91	750,755	+0.32(+1.00%)
Feb 18, 2020	32.19	32.28	31.25	31.59	1,035,054	-0.82(-2.54%)
Feb 14, 2020	32.78	32.88	32.35	32.42	600,658	-0.32(-0.98%)
Feb 13, 2020	32.53	32.82	32.20	32.74	795,335	-0.12(-0.38%)
Feb 12, 2020	32.56	33.02	32.53	32.86	781,687	+0.49(+1.51%)
Feb 11, 2020	32.09	32.64	31.99	32.37	580,250	+0.41(+1.28%)
Feb 10, 2020	31.86	32.25	31.60	31.96	1,310,039	-0.10(-0.31%)
Feb 07, 2020	32.86	33.66	32.03	32.06	674,366	-1.04(-3.15%)
Feb 06, 2020	33.37	33.67	32.97	33.10	791,320	-0.18(-0.54%)
Feb 05, 2020	33.16	33.48	33.03	33.28	630,156	+0.45(+1.37%)
Feb 04, 2020	33.19	33.31	32.65	32.83	911,771	+0.17(+0.53%)
Feb 03, 2020	32.55	32.94	32.52	32.66	883,950	+0.13(+0.41%)
Jan 31, 2020	33.53	33.53	32.32	32.53	1,448,019	-1.20(-3.57%)
Jan 30, 2020	34.05	34.53	33.41	33.73	987,242	-0.65(-1.89%)
Jan 29, 2020	35.47	35.80	34.37	34.38	1,118,358	-1.02(-2.87%)
Jan 28, 2020	36.35	36.58	35.35	35.40	1,281,311	-0.65(-1.81%)
Jan 27, 2020	36.71	37.11	35.77	36.05	1,448,764	-1.34(-3.58%)
Jan 24, 2020	37.25	38.23	36.72	37.38	1,723,666	+0.70(+1.92%)
Jan 23, 2020	36.93	37.16	36.39	36.68	1,533,599	-0.29(-0.77%)
Jan 22, 2020	36.89	37.17	36.78	36.96	1,230,203	+0.22(+0.61%)
Jan 21, 2020	36.71	37.16	36.55	36.74	878,584	-0.57(-1.53%)
Jan 17, 2020	37.70	37.70	37.07	37.31	749,308	-0.29(-0.78%)
Jan 16, 2020	37.68	37.85	37.47	37.61	729,181	+0.18(+0.48%)
Jan 15, 2020	37.31	37.66	37.25	37.43	544,959	+0.01(+0.02%)
Jan 14, 2020	37.88	37.95	37.21	37.42	1,109,800	-0.52(-1.36%)
Jan 13, 2020	37.12	37.95	37.06	37.94	648,176	+0.08(+0.21%)
Jan 10, 2020	38.16	38.18	37.77	37.86	477,587	-0.13(-0.35%)
Jan 09, 2020	37.73	38.02	37.46	37.99	615,424	+0.45(+1.19%)
Jan 08, 2020	37.57	37.78	37.19	37.54	1,599,818	-0.01(-0.04%)
Jan 07, 2020	37.05	37.61	36.85	37.56	1,225,660	+0.52(+1.41%)
Jan 06, 2020	36.99	37.29	36.87	37.04	1,303,679	-0.41(-1.10%)
Jan 03, 2020	37.50	37.64	37.12	37.45	672,122	-0.63(-1.66%)
Jan 02, 2020	38.31	38.31	37.57	38.08	734,310	+0.25(+0.66%)
Dec 31, 2019	37.81	38.03	37.68	37.83	485,664	+0.02(+0.05%)
Dec 30, 2019	37.89	37.99	37.66	37.81	566,658	-0.10(-0.26%)
Dec 27, 2019	38.03	38.07	37.67	37.91	400,064	-0.05(-0.14%)
Dec 26, 2019	38.03	38.13	37.83	37.96	450,362	+0.04(+0.12%)
Dec 24, 2019	37.78	38.03	37.74	37.92	222,470	+0.06(+0.16%)
Dec 23, 2019	37.89	38.05	37.60	37.86	536,900	+0.14(+0.38%)
Dec 20, 2019	37.83	38.11	37.58	37.71	1,676,323	-0.03(-0.07%)
Dec 19, 2019	37.29	37.98	37.01	37.74	1,007,177	+0.41(+1.10%)
Dec 18, 2019	37.79	37.79	37.29	37.33	1,126,165	-0.48(-1.27%)
Dec 17, 2019	38.12	38.33	37.56	37.81	825,258	-0.32(-0.84%)
Dec 16, 2019	37.96	38.18	37.73	38.13	1,203,830	+0.44(+1.16%)
Dec 13, 2019	37.99	38.31	37.55	37.70	751,439	-0.29(-0.77%)
Dec 12, 2019	37.12	38.03	36.95	37.99	498,310	+0.82(+2.21%)
Dec 11, 2019	36.72	37.20	36.68	37.17	633,819	+0.62(+1.71%)
Dec 10, 2019	36.59	36.69	36.32	36.55	1,471,239	+0.01(+0.02%)
Dec 09, 2019	36.88	36.94	36.54	36.54	710,112	-0.34(-0.92%)
Dec 06, 2019	37.04	37.34	36.78	36.88	844,331	+0.26(+0.71%)
Dec 05, 2019	36.26	36.68	36.26	36.62	793,862	+0.40(+1.11%)
Dec 04, 2019	35.47	36.47	35.47	36.22	1,073,903	+1.01(+2.86%)
Dec 03, 2019	35.48	35.63	34.96	35.21	1,348,990	-0.88(-2.45%)