Avnet Inc (NQ: AVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.95	28.08	27.60	27.64	1,147,544	-0.29(-1.04%)
Nov 27, 2020	27.67	28.52	27.67	27.93	645,569	+0.16(+0.59%)
Nov 25, 2020	28.25	28.25	27.56	27.77	943,152	-0.52(-1.84%)
Nov 24, 2020	27.27	28.40	26.93	28.29	1,212,367	+1.27(+4.72%)
Nov 23, 2020	26.71	27.12	26.49	27.01	529,930	+0.84(+3.20%)
Nov 20, 2020	26.06	26.28	25.85	26.17	519,947	-0.07(-0.28%)
Nov 19, 2020	26.11	26.31	25.67	26.25	528,669	+0.01(+0.03%)
Nov 18, 2020	26.88	27.10	26.22	26.24	462,037	-0.52(-1.94%)
Nov 17, 2020	26.79	27.00	26.26	26.76	529,049	-0.43(-1.57%)
Nov 16, 2020	26.16	27.27	26.16	27.18	628,354	+1.00(+3.83%)
Nov 13, 2020	25.68	26.36	25.39	26.18	578,695	+0.86(+3.40%)
Nov 12, 2020	25.75	26.24	25.08	25.32	592,829	-0.68(-2.61%)
Nov 11, 2020	25.94	26.07	25.25	26.00	812,679	+0.26(+0.99%)
Nov 10, 2020	25.57	26.05	25.23	25.74	797,422	+0.05(+0.21%)
Nov 09, 2020	25.04	26.25	24.91	25.69	871,804	+1.34(+5.50%)
Nov 06, 2020	24.31	24.52	24.00	24.35	535,320	+0.10(+0.41%)
Nov 05, 2020	23.76	24.56	23.50	24.25	840,046	+0.81(+3.44%)
Nov 04, 2020	23.82	24.09	23.19	23.45	765,668	-0.51(-2.11%)
Nov 03, 2020	23.88	24.11	23.72	23.95	611,416	+0.48(+2.04%)
Nov 02, 2020	22.73	23.55	22.49	23.47	845,900	+1.01(+4.48%)
Oct 30, 2020	22.32	22.73	22.13	22.47	890,664	+0.01(+0.04%)
Oct 29, 2020	22.65	23.60	22.32	22.46	1,076,468	-0.23(-1.00%)
Oct 28, 2020	23.19	23.45	22.48	22.68	1,425,922	-1.01(-4.27%)
Oct 27, 2020	23.92	24.23	23.55	23.70	1,600,484	-0.45(-1.85%)
Oct 26, 2020	24.93	25.21	23.72	24.14	1,366,326	-1.10(-4.37%)
Oct 23, 2020	25.28	25.33	24.83	25.24	532,905	-0.02(-0.07%)
Oct 22, 2020	24.99	25.44	24.89	25.26	725,844	+0.23(+0.91%)
Oct 21, 2020	25.40	25.65	25.02	25.03	800,368	-0.46(-1.82%)
Oct 20, 2020	25.81	26.30	25.39	25.50	448,277	-0.21(-0.81%)
Oct 19, 2020	26.26	26.51	25.62	25.71	415,736	-0.43(-1.64%)
Oct 16, 2020	26.21	26.61	26.05	26.14	468,886	-0.03(-0.10%)
Oct 15, 2020	26.31	26.31	25.54	26.16	490,446	-0.02(-0.07%)
Oct 14, 2020	26.34	26.65	26.09	26.18	657,582	+0.03(+0.10%)
Oct 13, 2020	25.63	26.38	25.63	26.15	1,374,478	+0.27(+1.06%)
Oct 12, 2020	25.58	25.93	25.48	25.88	855,997	+0.32(+1.25%)
Oct 09, 2020	25.52	25.58	25.09	25.56	526,426	+0.38(+1.52%)
Oct 08, 2020	25.54	25.54	24.90	25.18	516,835	-0.12(-0.47%)
Oct 07, 2020	24.08	25.43	23.98	25.30	1,044,782	+1.38(+5.75%)
Oct 06, 2020	24.15	24.60	23.86	23.92	674,998	-0.18(-0.76%)
Oct 05, 2020	23.82	24.51	23.82	24.11	1,281,823	+0.46(+1.93%)
Oct 02, 2020	23.49	23.95	23.45	23.65	814,675	-0.31(-1.29%)
Oct 01, 2020	23.57	24.03	23.47	23.96	591,942	+0.43(+1.82%)
Sep 30, 2020	23.72	24.10	23.36	23.53	760,681	-0.03(-0.12%)
Sep 29, 2020	23.82	24.09	23.39	23.56	528,052	-0.38(-1.60%)
Sep 28, 2020	23.72	24.04	23.51	23.94	499,279	+0.74(+3.18%)
Sep 25, 2020	22.98	23.32	22.70	23.20	467,788	+0.05(+0.20%)
Sep 24, 2020	22.65	23.35	22.34	23.16	974,773	+0.35(+1.52%)
Sep 23, 2020	23.68	24.01	22.79	22.81	1,207,268	-0.87(-3.69%)
Sep 22, 2020	23.53	24.04	23.53	23.69	738,276	+0.02(+0.08%)
Sep 21, 2020	24.04	24.08	23.09	23.67	751,765	-0.97(-3.95%)
Sep 18, 2020	25.28	25.53	24.42	24.64	1,421,812	-0.42(-1.67%)
Sep 17, 2020	24.75	25.41	24.65	25.06	720,496	-0.09(-0.36%)
Sep 16, 2020	25.33	25.60	25.11	25.15	660,424	+0.03(+0.11%)
Sep 15, 2020	25.54	25.84	25.08	25.13	544,205	-0.31(-1.22%)
Sep 14, 2020	25.52	25.81	25.23	25.43	524,176	+0.51(+2.05%)
Sep 11, 2020	25.15	25.23	24.66	24.93	641,067	-0.05(-0.18%)
Sep 10, 2020	25.17	25.60	24.86	24.97	653,175	-0.05(-0.22%)
Sep 09, 2020	24.60	25.35	24.54	25.03	631,061	+0.55(+2.23%)
Sep 08, 2020	25.19	25.19	24.33	24.48	770,131	-0.98(-3.86%)
Sep 04, 2020	26.28	26.44	25.16	25.46	748,218	-0.61(-2.36%)
Sep 03, 2020	26.57	27.11	25.96	26.08	1,162,829	-0.07(-0.28%)
Sep 02, 2020	25.06	26.21	25.06	26.15	599,442	+1.13(+4.52%)
Sep 01, 2020	24.78	25.30	24.50	25.02	498,274	+0.15(+0.62%)
Aug 31, 2020	25.48	25.61	24.87	24.87	621,222	-0.55(-2.17%)
Aug 28, 2020	24.76	25.42	24.67	25.42	580,718	+0.61(+2.44%)
Aug 27, 2020	24.97	25.09	24.57	24.81	375,995	-0.05(-0.22%)
Aug 26, 2020	25.02	25.14	24.36	24.87	869,241	-0.12(-0.47%)
Aug 25, 2020	25.27	25.45	24.68	24.98	541,898	-0.24(-0.93%)
Aug 24, 2020	24.35	25.22	24.35	25.22	719,567	+1.11(+4.61%)
Aug 21, 2020	24.04	24.29	23.87	24.11	743,129	-0.14(-0.60%)
Aug 20, 2020	24.63	24.63	24.07	24.25	768,596	-0.59(-2.37%)
Aug 19, 2020	24.50	24.99	24.36	24.84	630,574	+0.27(+1.10%)
Aug 18, 2020	25.46	25.46	24.50	24.57	781,464	-0.80(-3.14%)
Aug 17, 2020	25.83	26.04	25.33	25.36	1,189,425	-0.28(-1.09%)
Aug 14, 2020	25.41	25.65	25.06	25.64	477,718	+0.13(+0.50%)
Aug 13, 2020	25.90	26.00	25.33	25.52	666,588	-0.50(-1.91%)
Aug 12, 2020	26.27	26.49	25.78	26.01	725,931	-0.06(-0.24%)
Aug 11, 2020	26.16	26.82	26.00	26.08	843,679	+0.28(+1.09%)
Aug 10, 2020	26.19	26.42	25.62	25.80	1,163,309	-0.61(-2.33%)
Aug 07, 2020	27.20	27.20	25.85	26.41	1,171,726	+0.27(+1.04%)
Aug 06, 2020	26.30	26.75	26.00	26.14	1,030,288	-0.02(-0.07%)
Aug 05, 2020	26.23	26.30	25.80	26.16	1,639,817	+0.13(+0.49%)
Aug 04, 2020	25.24	26.27	24.95	26.03	1,570,673	-3.27(-11.17%)
Aug 03, 2020	24.35	29.30	24.08	29.30	600,018	+5.15(+21.33%)
Jul 31, 2020	24.19	24.19	23.73	24.15	574,080	-0.02(-0.07%)
Jul 30, 2020	23.60	24.21	23.44	24.17	565,315	+0.05(+0.23%)
Jul 29, 2020	23.56	24.24	23.44	24.12	754,656	+0.55(+2.34%)
Jul 28, 2020	24.11	24.14	23.51	23.56	703,128	-0.59(-2.43%)
Jul 27, 2020	23.56	24.18	23.37	24.15	1,118,247	+0.54(+2.30%)
Jul 24, 2020	23.85	24.21	23.53	23.61	578,837	-0.36(-1.51%)
Jul 23, 2020	23.43	24.12	23.32	23.97	953,876	+0.48(+2.04%)
Jul 22, 2020	23.16	23.78	23.16	23.49	806,322	+0.23(+0.97%)
Jul 21, 2020	23.39	23.96	23.12	23.27	910,578	-0.15(-0.66%)
Jul 20, 2020	23.31	23.53	23.15	23.42	625,341	+0.00(+0.00%)
Jul 17, 2020	23.60	23.81	23.23	23.42	1,067,066	-0.16(-0.69%)
Jul 16, 2020	23.92	24.10	23.46	23.58	612,987	-0.44(-1.84%)
Jul 15, 2020	23.75	24.11	23.48	24.03	746,085	+0.80(+3.42%)
Jul 14, 2020	23.43	23.43	22.74	23.23	995,206	-0.28(-1.19%)
Jul 13, 2020	23.91	24.09	23.48	23.51	1,421,328	-0.41(-1.70%)
Jul 10, 2020	23.83	24.15	23.70	23.92	853,431	+0.14(+0.61%)
Jul 09, 2020	23.92	24.16	23.48	23.77	1,571,368	-0.23(-0.94%)
Jul 08, 2020	23.78	24.30	23.78	24.00	1,109,923	+0.10(+0.43%)
Jul 07, 2020	24.34	24.55	23.84	23.89	1,430,603	-0.70(-2.85%)
Jul 06, 2020	24.78	25.02	24.35	24.59	2,013,392	+0.32(+1.30%)
Jul 02, 2020	24.65	24.92	24.17	24.28	851,661	-0.04(-0.15%)
Jul 01, 2020	25.32	25.53	24.25	24.31	1,055,662	-0.89(-3.53%)
Jun 30, 2020	24.48	25.38	24.19	25.20	1,060,047	+0.74(+3.01%)
Jun 29, 2020	23.77	24.50	23.60	24.47	903,039	+0.93(+3.96%)
Jun 26, 2020	23.44	23.79	23.29	23.54	1,696,574	-0.12(-0.50%)
Jun 25, 2020	24.31	24.31	22.78	23.65	1,928,222	-0.71(-2.89%)
Jun 24, 2020	25.29	25.29	24.32	24.36	3,073,045	-1.18(-4.60%)
Jun 23, 2020	25.61	26.02	25.32	25.53	1,475,401	+0.34(+1.36%)
Jun 22, 2020	24.26	25.26	23.59	25.19	2,135,190	+0.85(+3.51%)
Jun 19, 2020	24.66	24.99	24.04	24.34	1,322,410	-0.09(-0.39%)
Jun 18, 2020	24.41	24.97	24.00	24.43	780,213	-0.21(-0.84%)
Jun 17, 2020	25.25	25.25	24.32	24.64	793,874	-0.60(-2.36%)
Jun 16, 2020	25.60	25.91	24.77	25.24	853,847	+0.52(+2.08%)
Jun 15, 2020	23.76	24.95	23.66	24.72	1,454,761	+0.02(+0.09%)
Jun 12, 2020	24.99	25.30	24.03	24.70	889,719	+0.75(+3.15%)
Jun 11, 2020	24.60	24.82	23.90	23.94	1,918,804	-1.92(-7.41%)
Jun 10, 2020	27.71	27.71	25.79	25.86	1,123,864	-1.75(-6.33%)
Jun 09, 2020	28.39	28.39	27.43	27.61	1,211,557	-1.09(-3.80%)
Jun 08, 2020	27.58	28.80	27.54	28.70	1,029,139	+1.54(+5.66%)
Jun 05, 2020	27.88	28.30	27.05	27.16	1,480,948	+0.15(+0.57%)
Jun 04, 2020	26.50	27.19	26.45	27.01	1,280,311	+0.23(+0.84%)
Jun 03, 2020	25.86	27.05	25.59	26.78	930,007	+1.36(+5.37%)
Jun 02, 2020	24.91	25.43	24.64	25.42	770,149	+0.66(+2.67%)
Jun 01, 2020	24.37	25.15	24.25	24.76	822,296	+0.32(+1.32%)
May 29, 2020	24.52	24.67	23.99	24.43	1,031,212	-0.30(-1.23%)
May 28, 2020	25.78	25.83	24.60	24.74	1,212,786	-0.93(-3.63%)
May 27, 2020	26.36	26.58	25.57	25.67	881,767	-0.27(-1.04%)
May 26, 2020	25.35	26.33	24.89	25.94	850,985	+1.39(+5.66%)
May 22, 2020	24.77	24.77	23.94	24.55	1,223,853	-0.30(-1.23%)
May 21, 2020	24.97	25.56	24.77	24.86	1,574,952	-0.22(-0.86%)
May 20, 2020	24.77	25.43	24.70	25.07	839,839	+0.62(+2.53%)
May 19, 2020	24.23	25.02	23.91	24.45	1,310,196	+0.10(+0.41%)
May 18, 2020	23.56	24.44	23.25	24.35	1,845,386	+1.57(+6.89%)
May 15, 2020	23.19	23.59	22.66	22.78	1,040,242	-0.66(-2.83%)
May 14, 2020	22.93	23.50	22.17	23.45	1,168,213	+0.20(+0.85%)
May 13, 2020	24.31	25.00	23.04	23.25	1,519,967	-1.30(-5.30%)
May 12, 2020	25.63	25.86	24.53	24.55	984,372	-0.83(-3.29%)
May 11, 2020	25.67	25.81	24.78	25.39	1,465,800	-0.52(-2.01%)
May 08, 2020	25.15	26.19	25.15	25.91	2,673,570	+0.59(+2.34%)
May 07, 2020	25.47	25.68	25.15	25.31	841,564	+0.13(+0.53%)
May 06, 2020	25.75	25.78	25.00	25.18	1,514,055	-0.27(-1.06%)
May 05, 2020	26.69	26.87	25.42	25.45	1,175,426	-0.44(-1.70%)
May 04, 2020	26.35	26.66	25.56	25.89	949,598	-0.83(-3.12%)
May 01, 2020	26.45	26.87	26.27	26.72	1,139,349	-0.21(-0.77%)
Apr 30, 2020	26.95	27.57	26.50	26.93	1,457,670	-0.24(-0.89%)
Apr 29, 2020	26.69	27.69	26.24	27.17	1,309,516	+1.04(+3.98%)
Apr 28, 2020	27.73	28.74	25.12	26.13	1,841,641	-0.35(-1.32%)
Apr 27, 2020	25.25	26.74	25.25	26.48	649,056	+1.24(+4.90%)
Apr 24, 2020	24.41	25.29	24.40	25.24	501,001	+0.75(+3.08%)
Apr 23, 2020	24.27	24.98	24.27	24.49	535,426	+0.39(+1.60%)
Apr 22, 2020	23.73	24.41	23.52	24.10	484,836	+0.76(+3.27%)
Apr 21, 2020	23.46	23.85	23.12	23.34	1,029,154	-0.76(-3.16%)
Apr 20, 2020	25.12	25.12	23.96	24.10	553,958	-0.94(-3.76%)
Apr 17, 2020	25.15	25.90	24.84	25.04	632,551	+0.45(+1.82%)
Apr 16, 2020	24.06	24.64	23.38	24.60	1,165,580	+0.82(+3.43%)
Apr 15, 2020	24.14	24.34	23.26	23.78	1,210,124	-1.35(-5.36%)
Apr 14, 2020	25.34	25.67	24.84	25.12	927,331	+0.26(+1.05%)
Apr 13, 2020	25.46	25.46	24.43	24.86	929,397	-0.45(-1.77%)
Apr 09, 2020	25.88	26.19	25.01	25.31	821,290	+0.16(+0.64%)
Apr 08, 2020	24.70	25.41	24.30	25.15	1,402,424	+0.94(+3.89%)
Apr 07, 2020	25.37	26.03	23.86	24.21	1,026,912	-0.05(-0.22%)
Apr 06, 2020	23.58	24.37	23.25	24.26	649,400	+1.87(+8.37%)
Apr 03, 2020	23.03	23.04	22.01	22.39	1,182,047	-0.34(-1.50%)
Apr 02, 2020	22.09	22.80	21.88	22.73	669,997	+0.62(+2.80%)
Apr 01, 2020	21.64	22.58	21.10	22.11	1,228,514	-0.40(-1.79%)
Mar 31, 2020	22.87	23.53	22.10	22.51	1,093,111	-0.24(-1.06%)
Mar 30, 2020	22.15	22.97	21.21	22.76	838,149	+1.00(+4.62%)
Mar 27, 2020	23.12	23.19	21.64	21.75	954,177	-2.35(-9.75%)
Mar 26, 2020	22.98	24.27	22.21	24.10	1,009,272	+1.52(+6.71%)
Mar 25, 2020	23.04	23.64	21.48	22.59	1,435,364	-0.28(-1.22%)
Mar 24, 2020	21.73	23.01	21.47	22.86	1,049,874	+2.24(+10.87%)
Mar 23, 2020	20.95	21.84	19.80	20.62	1,493,792	-0.05(-0.26%)
Mar 20, 2020	20.59	21.89	19.94	20.68	3,322,955	+0.98(+4.96%)
Mar 19, 2020	17.69	20.00	16.69	19.70	1,212,562	+1.95(+10.97%)
Mar 18, 2020	20.61	21.44	16.01	17.75	1,703,020	-4.45(-20.04%)
Mar 17, 2020	21.56	22.43	19.49	22.20	1,947,359	+1.07(+5.05%)
Mar 16, 2020	20.83	23.90	20.83	21.13	1,274,813	-2.82(-11.76%)
Mar 13, 2020	22.59	23.96	21.58	23.95	1,714,710	+2.92(+13.91%)
Mar 12, 2020	23.54	23.56	20.83	21.03	1,467,890	-4.34(-17.11%)
Mar 11, 2020	25.42	25.83	24.77	25.37	1,660,337	-0.89(-3.38%)
Mar 10, 2020	25.76	26.31	25.02	26.26	1,707,532	+1.24(+4.95%)
Mar 09, 2020	25.35	25.79	24.68	25.02	1,811,603	-2.07(-7.65%)
Mar 06, 2020	26.09	27.90	26.05	27.09	2,312,256	+0.11(+0.40%)
Mar 05, 2020	27.16	27.46	26.56	26.98	948,221	-1.06(-3.77%)
Mar 04, 2020	28.09	28.17	27.22	28.04	1,058,403	+0.29(+1.03%)
Mar 03, 2020	28.08	28.96	27.51	27.75	904,182	-0.33(-1.18%)
Mar 02, 2020	27.38	28.10	26.95	28.09	1,164,221	+0.75(+2.74%)
Feb 28, 2020	26.80	28.33	26.71	27.34	1,703,316	-0.37(-1.35%)
Feb 27, 2020	28.27	28.66	27.66	27.71	1,314,469	-1.23(-4.26%)
Feb 26, 2020	29.61	29.97	28.91	28.95	1,068,608	-0.35(-1.20%)
Feb 25, 2020	30.35	30.46	29.07	29.30	1,293,795	-0.95(-3.15%)
Feb 24, 2020	30.71	31.11	30.13	30.25	978,132	-1.45(-4.58%)
Feb 21, 2020	32.12	32.14	31.67	31.70	1,651,016	-0.48(-1.50%)
Feb 20, 2020	31.81	32.23	31.77	32.18	564,234	+0.29(+0.89%)
Feb 19, 2020	31.75	32.01	31.65	31.90	751,032	+0.32(+1.00%)
Feb 18, 2020	32.17	32.27	31.24	31.58	1,035,437	-0.82(-2.54%)
Feb 14, 2020	32.77	32.87	32.34	32.41	600,879	-0.32(-0.98%)
Feb 13, 2020	32.51	32.80	32.18	32.73	795,629	-0.12(-0.38%)
Feb 12, 2020	32.55	33.00	32.52	32.85	781,976	+0.49(+1.51%)
Feb 11, 2020	32.08	32.63	31.98	32.36	580,465	+0.41(+1.28%)
Feb 10, 2020	31.85	32.24	31.58	31.95	1,310,523	-0.10(-0.31%)
Feb 07, 2020	32.85	33.65	32.01	32.05	674,615	-1.04(-3.15%)
Feb 06, 2020	33.36	33.65	32.96	33.09	791,612	-0.18(-0.54%)
Feb 05, 2020	33.15	33.47	33.02	33.27	630,389	+0.45(+1.37%)
Feb 04, 2020	33.18	33.30	32.64	32.82	912,108	+0.17(+0.53%)
Feb 03, 2020	32.54	32.92	32.50	32.65	884,276	+0.13(+0.41%)
Jan 31, 2020	33.52	33.52	32.30	32.51	1,448,553	-1.20(-3.57%)
Jan 30, 2020	34.04	34.52	33.40	33.72	987,606	-0.65(-1.89%)
Jan 29, 2020	35.45	35.78	34.36	34.37	1,118,771	-1.02(-2.87%)
Jan 28, 2020	36.34	36.57	35.34	35.38	1,281,784	-0.65(-1.81%)
Jan 27, 2020	36.69	37.09	35.76	36.03	1,449,298	-1.34(-3.58%)
Jan 24, 2020	37.24	38.22	36.71	37.37	1,724,303	+0.70(+1.92%)
Jan 23, 2020	36.92	37.15	36.38	36.67	1,534,166	-0.29(-0.77%)
Jan 22, 2020	36.88	37.16	36.76	36.95	1,230,657	+0.22(+0.61%)
Jan 21, 2020	36.69	37.15	36.54	36.73	878,908	-0.57(-1.53%)
Jan 17, 2020	37.68	37.69	37.06	37.30	749,584	-0.29(-0.78%)
Jan 16, 2020	37.66	37.83	37.46	37.59	729,450	+0.18(+0.48%)
Jan 15, 2020	37.30	37.65	37.24	37.41	545,161	+0.01(+0.02%)
Jan 14, 2020	37.87	37.93	37.20	37.41	1,110,210	-0.52(-1.36%)
Jan 13, 2020	37.10	37.93	37.05	37.92	648,416	+0.08(+0.21%)
Jan 10, 2020	38.14	38.16	37.75	37.84	477,763	-0.13(-0.35%)
Jan 09, 2020	37.72	38.00	37.45	37.98	615,651	+0.45(+1.19%)
Jan 08, 2020	37.56	37.76	37.17	37.53	1,600,408	-0.01(-0.04%)
Jan 07, 2020	37.04	37.59	36.84	37.54	1,226,112	+0.52(+1.41%)
Jan 06, 2020	36.98	37.28	36.85	37.02	1,304,160	-0.41(-1.09%)
Jan 03, 2020	37.49	37.63	37.11	37.43	672,370	-0.63(-1.66%)
Jan 02, 2020	38.30	38.30	37.56	38.06	734,581	+0.25(+0.66%)
Dec 31, 2019	37.80	38.01	37.66	37.82	485,844	+0.02(+0.05%)
Dec 30, 2019	37.88	37.98	37.65	37.80	566,867	-0.10(-0.26%)
Dec 27, 2019	38.01	38.06	37.65	37.90	400,212	-0.05(-0.14%)
Dec 26, 2019	38.01	38.12	37.82	37.95	450,528	+0.04(+0.12%)
Dec 24, 2019	37.77	38.02	37.73	37.90	222,552	+0.06(+0.16%)
Dec 23, 2019	37.88	38.04	37.58	37.84	537,098	+0.14(+0.38%)
Dec 20, 2019	37.82	38.10	37.57	37.70	1,676,942	-0.03(-0.07%)
Dec 19, 2019	37.28	37.96	37.00	37.73	1,007,548	+0.41(+1.10%)
Dec 18, 2019	37.78	37.78	37.27	37.32	1,126,581	-0.48(-1.27%)
Dec 17, 2019	38.11	38.31	37.55	37.80	825,563	-0.32(-0.84%)
Dec 16, 2019	37.95	38.17	37.72	38.12	1,204,274	+0.44(+1.16%)
Dec 13, 2019	37.98	38.30	37.53	37.68	751,717	-0.29(-0.77%)
Dec 12, 2019	37.10	38.02	36.93	37.98	498,494	+0.82(+2.21%)
Dec 11, 2019	36.71	37.18	36.67	37.16	634,054	+0.62(+1.71%)
Dec 10, 2019	36.58	36.67	36.31	36.53	1,471,783	+0.01(+0.02%)
Dec 09, 2019	36.87	36.93	36.52	36.52	710,374	-0.34(-0.92%)
Dec 06, 2019	37.02	37.33	36.76	36.86	844,643	+0.26(+0.71%)
Dec 05, 2019	36.25	36.67	36.25	36.60	794,155	+0.40(+1.11%)
Dec 04, 2019	35.45	36.45	35.45	36.20	1,074,300	+1.01(+2.86%)
Dec 03, 2019	35.46	35.61	34.95	35.20	1,349,488	-0.88(-2.45%)