Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	78.34	79.95	77.00	77.37	259,387	-0.62(-0.79%)
Mar 30, 2021	78.46	79.91	77.97	77.98	163,232	+0.07(+0.09%)
Mar 29, 2021	79.31	81.16	77.50	77.91	118,724	-2.08(-2.60%)
Mar 26, 2021	79.72	80.69	78.13	79.99	139,506	+1.31(+1.67%)
Mar 25, 2021	78.85	79.55	76.94	78.67	148,100	+1.11(+1.43%)
Mar 24, 2021	78.52	80.73	77.51	77.57	146,455	+0.25(+0.32%)
Mar 23, 2021	79.20	79.84	77.05	77.32	196,580	-3.30(-4.09%)
Mar 22, 2021	82.56	83.15	79.42	80.62	164,005	-2.15(-2.59%)
Mar 19, 2021	81.63	85.28	81.45	82.77	780,889	-1.61(-1.91%)
Mar 18, 2021	85.13	87.85	83.97	84.37	150,027	-0.40(-0.47%)
Mar 17, 2021	86.08	86.58	84.20	84.78	161,075	-0.87(-1.01%)
Mar 16, 2021	86.96	87.66	84.92	85.64	198,744	-2.02(-2.30%)
Mar 15, 2021	90.29	90.29	86.94	87.66	123,969	-2.46(-2.73%)
Mar 12, 2021	89.50	91.25	88.87	90.12	205,836	+1.26(+1.42%)
Mar 11, 2021	87.30	88.89	84.51	88.86	157,929	+1.39(+1.59%)
Mar 10, 2021	87.57	87.94	86.24	87.47	185,982	+1.33(+1.55%)
Mar 09, 2021	85.28	87.68	82.94	86.14	190,689	+0.04(+0.04%)
Mar 08, 2021	84.36	86.93	83.71	86.10	150,275	+3.02(+3.63%)
Mar 05, 2021	81.72	83.15	80.07	83.09	183,513	+2.94(+3.67%)
Mar 04, 2021	79.72	83.31	78.91	80.14	174,000	+0.05(+0.07%)
Mar 03, 2021	79.19	82.24	79.05	80.09	183,930	+1.44(+1.84%)
Mar 02, 2021	80.28	80.76	78.64	78.64	79,623	-1.64(-2.05%)
Mar 01, 2021	79.57	80.73	79.15	80.29	78,999	+2.15(+2.75%)
Feb 26, 2021	77.61	79.59	76.91	78.14	172,242	-0.78(-0.98%)
Feb 25, 2021	80.94	81.41	78.86	78.92	104,647	-1.54(-1.92%)
Feb 24, 2021	78.60	81.11	77.01	80.46	181,076	+2.42(+3.10%)
Feb 23, 2021	77.42	80.25	76.18	78.04	163,866	+0.35(+0.45%)
Feb 22, 2021	76.17	78.17	75.88	77.69	172,026	+1.44(+1.89%)
Feb 19, 2021	75.44	76.73	75.26	76.25	356,412	+0.84(+1.11%)
Feb 18, 2021	73.96	75.62	73.96	75.41	154,977	+1.07(+1.44%)
Feb 17, 2021	72.92	74.60	72.92	74.34	141,670	+0.41(+0.56%)
Feb 16, 2021	72.70	74.33	71.88	73.93	147,397	+2.06(+2.86%)
Feb 12, 2021	73.52	73.65	71.17	71.87	170,272	-2.10(-2.84%)
Feb 11, 2021	74.15	75.03	72.33	73.97	151,461	-0.04(-0.05%)
Feb 10, 2021	74.93	75.47	73.90	74.01	112,969	-0.79(-1.05%)
Feb 09, 2021	72.32	74.93	72.04	74.80	154,930	+2.15(+2.96%)
Feb 08, 2021	70.94	72.65	70.28	72.65	103,635	+2.42(+3.45%)
Feb 05, 2021	71.88	72.37	69.47	70.23	118,731	-0.81(-1.14%)
Feb 04, 2021	69.94	72.27	69.94	71.04	127,698	+1.38(+1.98%)
Feb 03, 2021	71.11	71.24	68.70	69.66	167,003	-1.89(-2.64%)
Feb 02, 2021	71.26	72.38	70.28	71.55	95,156	+1.47(+2.10%)
Feb 01, 2021	68.84	70.71	67.68	70.08	106,009	+1.47(+2.14%)
Jan 29, 2021	69.47	69.94	68.01	68.61	149,918	-1.27(-1.82%)
Jan 28, 2021	71.04	71.74	68.93	69.88	168,567	-0.05(-0.07%)
Jan 27, 2021	71.14	71.95	69.09	69.93	133,233	-1.91(-2.66%)
Jan 26, 2021	72.32	72.91	71.34	71.84	109,782	+0.16(+0.22%)
Jan 25, 2021	70.84	71.94	69.03	71.68	153,596	+0.33(+0.46%)
Jan 22, 2021	70.40	71.76	68.87	71.35	293,927	-0.55(-0.76%)
Jan 21, 2021	73.06	73.56	71.53	71.90	150,861	-1.21(-1.65%)
Jan 20, 2021	72.46	73.29	72.21	73.11	131,801	+0.65(+0.90%)
Jan 19, 2021	73.56	73.56	71.65	72.46	191,101	-0.30(-0.41%)
Jan 15, 2021	72.25	73.14	71.33	72.76	91,920	-0.26(-0.36%)
Jan 14, 2021	72.18	73.56	72.13	73.02	96,211	+1.33(+1.86%)
Jan 13, 2021	72.42	72.46	70.94	71.69	78,152	-1.22(-1.67%)
Jan 12, 2021	72.07	73.70	71.66	72.91	80,901	+1.33(+1.86%)
Jan 11, 2021	69.58	71.93	69.58	71.57	90,865	+1.14(+1.62%)
Jan 08, 2021	73.48	74.24	69.55	70.43	166,661	-3.24(-4.40%)
Jan 07, 2021	73.44	74.10	72.62	73.67	183,907	+1.65(+2.30%)
Jan 06, 2021	69.49	74.76	68.90	72.02	505,148	+4.31(+6.37%)
Jan 05, 2021	66.35	68.67	66.08	67.71	160,864	+1.36(+2.05%)
Jan 04, 2021	67.03	67.34	65.18	66.34	121,147	-0.40(-0.60%)
Dec 31, 2020		66.75	66.75	66.75	111,483	+0.03(+0.04%)
Dec 30, 2020	65.40	67.20	64.95	66.72	111,483	+0.75(+1.14%)
Dec 29, 2020	68.09	68.51	65.61	65.97	101,772	-2.05(-3.01%)
Dec 28, 2020	67.97	68.52	66.80	68.02	146,495	+0.42(+0.62%)
Dec 24, 2020	67.87	67.87	61.08	67.60	65,329	+0.21(+0.31%)
Dec 23, 2020	65.79	67.40	65.79	67.39	112,204	+2.37(+3.65%)
Dec 22, 2020	66.56	67.16	64.59	65.02	115,230	-1.34(-2.03%)
Dec 21, 2020	68.24	68.24	65.44	66.36	98,995	-1.24(-1.84%)
Dec 18, 2020	68.05	68.67	66.96	67.60	673,225	-0.06(-0.09%)
Dec 17, 2020	67.38	68.70	66.85	67.67	152,295	-1.50(-2.17%)
Dec 16, 2020	70.34	70.34	68.88	69.17	154,586	-0.60(-0.86%)
Dec 15, 2020	69.09	70.23	67.31	69.77	130,804	+1.55(+2.28%)
Dec 14, 2020	68.11	69.20	67.32	68.21	132,651	+0.49(+0.72%)
Dec 11, 2020	66.05	67.89	66.05	67.72	97,669	+0.68(+1.02%)
Dec 10, 2020	66.10	67.09	64.03	67.04	92,218	+0.21(+0.31%)
Dec 09, 2020	67.13	67.53	66.17	66.83	123,086	+0.51(+0.77%)
Dec 08, 2020	64.86	66.60	64.37	66.32	77,997	+0.75(+1.15%)
Dec 07, 2020	65.15	65.85	64.25	65.57	77,901	-0.06(-0.10%)
Dec 04, 2020	64.34	65.81	63.61	65.63	78,179	+1.72(+2.69%)
Dec 03, 2020	64.29	64.58	62.96	63.92	88,649	-0.10(-0.16%)
Dec 02, 2020	61.99	64.03	61.99	64.02	118,161	+1.91(+3.07%)
Dec 01, 2020	62.63	63.29	61.40	62.11	142,093	+0.68(+1.11%)
Nov 30, 2020	63.66	63.87	61.24	61.43	122,056	-3.03(-4.71%)
Nov 27, 2020	64.40	66.38	62.55	64.46	63,975	-0.11(-0.17%)
Nov 25, 2020	66.01	66.71	64.15	64.57	147,219	-1.75(-2.64%)
Nov 24, 2020	64.82	66.60	64.12	66.32	193,920	+2.90(+4.57%)
Nov 23, 2020	63.43	64.12	61.68	63.43	178,393	+0.37(+0.59%)
Nov 20, 2020	62.12	63.33	61.45	63.05	216,040	+0.04(+0.06%)
Nov 19, 2020	62.69	63.21	60.96	63.02	103,830	+0.24(+0.38%)
Nov 18, 2020	64.77	65.29	62.77	62.78	108,718	-1.53(-2.39%)
Nov 17, 2020	63.90	64.72	62.45	64.32	123,037	-0.55(-0.85%)
Nov 16, 2020	64.58	65.36	63.65	64.87	150,657	+2.57(+4.13%)
Nov 13, 2020	60.08	62.71	58.13	62.30	107,139	+2.20(+3.66%)
Nov 12, 2020	60.44	61.84	58.77	60.10	116,679	-1.34(-2.19%)
Nov 11, 2020	64.64	64.64	60.48	61.45	126,737	-3.20(-4.95%)
Nov 10, 2020	62.72	65.10	61.40	64.64	200,002	+2.92(+4.74%)
Nov 09, 2020	58.38	63.76	56.74	61.72	255,463	+8.60(+16.19%)
Nov 06, 2020	54.34	54.64	52.94	53.12	90,732	-0.61(-1.13%)
Nov 05, 2020	52.96	53.99	52.46	53.73	69,989	+0.77(+1.46%)
Nov 04, 2020	55.11	55.67	52.80	52.96	175,813	-3.23(-5.75%)
Nov 03, 2020	55.42	56.65	54.84	56.19	203,790	+1.94(+3.58%)
Nov 02, 2020	52.68	54.34	52.04	54.24	178,257	+2.22(+4.26%)
Oct 30, 2020	51.23	52.25	51.09	52.03	132,464	+0.71(+1.38%)
Oct 29, 2020	50.36	51.74	49.07	51.32	154,508	+0.60(+1.18%)
Oct 28, 2020	51.69	52.10	50.36	50.72	170,431	-2.11(-3.99%)
Oct 27, 2020	53.49	54.05	50.42	52.83	176,569	-0.75(-1.41%)
Oct 26, 2020	53.24	53.95	52.67	53.58	224,804	+0.80(+1.51%)
Oct 23, 2020	51.08	53.61	50.65	52.78	268,343	+2.36(+4.68%)
Oct 22, 2020	47.15	50.63	47.15	50.42	450,218	+2.89(+6.08%)
Oct 21, 2020	47.31	47.88	47.03	47.53	261,311	+0.36(+0.77%)
Oct 20, 2020	47.12	47.97	46.13	47.17	122,887	+0.55(+1.19%)
Oct 19, 2020	48.39	48.39	46.57	46.62	122,260	-1.46(-3.04%)
Oct 16, 2020	47.38	48.53	47.00	48.08	259,314	+0.52(+1.09%)
Oct 15, 2020	46.15	47.72	46.15	47.56	126,013	+0.72(+1.53%)
Oct 14, 2020	48.22	48.85	46.79	46.84	137,005	-1.48(-3.06%)
Oct 13, 2020	48.83	49.69	48.04	48.32	90,425	-1.62(-3.24%)
Oct 12, 2020	49.95	50.30	49.55	49.94	84,267	-0.05(-0.09%)
Oct 09, 2020	51.26	51.38	49.92	49.99	120,242	-0.62(-1.22%)
Oct 08, 2020	50.79	51.25	50.23	50.60	75,185	+0.35(+0.69%)
Oct 07, 2020	50.58	51.50	49.83	50.26	152,672	-0.02(-0.04%)
Oct 06, 2020	50.15	51.59	49.31	50.28	201,593	+0.95(+1.93%)
Oct 05, 2020	48.58	49.57	47.60	49.32	122,792	+1.29(+2.68%)
Oct 02, 2020	46.42	48.62	46.32	48.03	172,765	+0.67(+1.42%)
Oct 01, 2020	47.33	48.09	46.76	47.36	152,529	-0.21(-0.44%)
Sep 30, 2020	46.12	47.91	46.12	47.57	285,313	+1.59(+3.46%)
Sep 29, 2020	45.58	46.53	44.73	45.98	140,604	+0.26(+0.58%)
Sep 28, 2020	46.03	46.93	45.64	45.72	145,074	+0.20(+0.44%)
Sep 25, 2020	45.27	45.77	44.98	45.52	190,163	+0.08(+0.18%)
Sep 24, 2020	45.37	46.25	44.81	45.44	143,695	+0.17(+0.38%)
Sep 23, 2020	46.36	47.51	45.23	45.26	184,787	-1.21(-2.59%)
Sep 22, 2020	47.26	47.88	46.19	46.47	179,561	-0.77(-1.64%)
Sep 21, 2020	47.67	48.11	46.46	47.24	253,838	-1.53(-3.14%)
Sep 18, 2020	49.33	49.58	48.12	48.77	576,403	-0.13(-0.26%)
Sep 17, 2020	48.63	49.94	48.37	48.90	192,407	-0.50(-1.02%)
Sep 16, 2020	51.10	51.11	49.16	49.40	268,445	-1.57(-3.09%)
Sep 15, 2020	51.35	51.64	50.40	50.98	241,763	-0.31(-0.61%)
Sep 14, 2020	51.29	52.38	50.77	51.29	171,291	+0.74(+1.46%)
Sep 11, 2020	51.29	51.31	49.84	50.56	285,701	-0.76(-1.49%)
Sep 10, 2020	52.69	53.18	51.21	51.32	166,992	-1.26(-2.40%)
Sep 09, 2020	54.13	54.23	52.43	52.58	176,294	-1.03(-1.93%)
Sep 08, 2020	55.91	56.55	53.12	53.62	176,843	-2.77(-4.92%)
Sep 04, 2020	57.40	57.78	55.27	56.39	219,915	+0.23(+0.40%)
Sep 03, 2020	56.87	58.74	55.83	56.16	162,716	-0.57(-1.00%)
Sep 02, 2020	56.10	57.20	55.92	56.73	78,203	+0.27(+0.48%)
Sep 01, 2020	56.13	57.05	55.69	56.46	100,612	-0.10(-0.18%)
Aug 31, 2020	57.59	57.81	56.51	56.56	137,038	-1.00(-1.74%)
Aug 28, 2020	59.23	59.23	57.40	57.56	73,008	-0.93(-1.58%)
Aug 27, 2020	57.51	59.39	57.29	58.48	112,947	+0.81(+1.40%)
Aug 26, 2020	59.40	59.40	57.57	57.67	60,210	-1.35(-2.29%)
Aug 25, 2020	59.69	59.69	58.91	59.02	76,384	+0.01(+0.02%)
Aug 24, 2020	57.91	59.12	56.62	59.01	115,242	+1.75(+3.06%)
Aug 21, 2020	57.48	58.21	56.90	57.26	90,122	-0.75(-1.29%)
Aug 20, 2020	58.74	59.66	57.97	58.01	76,533	-1.66(-2.79%)
Aug 19, 2020	60.51	61.14	59.15	59.67	120,839	-0.60(-1.00%)
Aug 18, 2020	61.30	61.39	59.76	60.27	90,194	-0.86(-1.41%)
Aug 17, 2020	61.56	61.56	60.78	61.14	76,305	-0.72(-1.17%)
Aug 14, 2020	60.64	62.37	57.14	61.86	103,790	+0.54(+0.87%)
Aug 13, 2020	61.97	62.13	61.07	61.33	73,320	-1.21(-1.94%)
Aug 12, 2020	64.50	64.50	61.73	62.54	74,725	-0.49(-0.79%)
Aug 11, 2020	63.96	64.95	62.43	63.04	153,254	+0.28(+0.44%)
Aug 10, 2020	61.81	63.98	61.81	62.76	101,237	+1.10(+1.78%)
Aug 07, 2020	58.56	61.67	58.40	61.66	92,566	+2.74(+4.64%)
Aug 06, 2020	59.28	59.57	58.12	58.92	66,020	-0.35(-0.59%)
Aug 05, 2020	57.93	59.62	57.29	59.28	148,678	+2.11(+3.70%)
Aug 04, 2020	57.74	57.79	56.24	57.16	148,555	-0.52(-0.90%)
Aug 03, 2020	58.59	58.79	57.48	57.68	91,266	-0.38(-0.65%)
Jul 31, 2020	58.62	58.84	56.47	58.06	150,351	-0.97(-1.65%)
Jul 30, 2020	58.82	59.10	57.77	59.03	57,366	-0.96(-1.60%)
Jul 29, 2020	58.56	60.15	58.30	60.00	80,185	+1.57(+2.70%)
Jul 28, 2020	58.56	59.60	58.40	58.42	81,613	-0.57(-0.96%)
Jul 27, 2020	59.91	59.91	57.90	58.99	76,360	-1.09(-1.81%)
Jul 24, 2020	61.19	62.35	59.88	60.08	107,012	-0.74(-1.21%)
Jul 23, 2020	59.23	61.16	59.23	60.81	126,206	+1.23(+2.07%)
Jul 22, 2020	60.44	60.44	58.89	59.58	99,943	-1.03(-1.69%)
Jul 21, 2020	57.83	60.88	57.83	60.61	125,166	+3.55(+6.21%)
Jul 20, 2020	57.79	58.46	57.05	57.06	90,149	-1.15(-1.98%)
Jul 17, 2020	59.14	59.55	57.87	58.21	120,236	-1.13(-1.91%)
Jul 16, 2020	59.25	60.13	58.42	59.35	83,286	-0.29(-0.48%)
Jul 15, 2020	58.25	60.35	58.08	59.64	170,690	+3.06(+5.41%)
Jul 14, 2020	57.14	57.58	55.83	56.58	132,429	-0.77(-1.35%)
Jul 13, 2020	57.39	58.32	56.12	57.35	148,070	+0.87(+1.55%)
Jul 10, 2020	54.79	56.59	54.79	56.48	119,347	+1.79(+3.27%)
Jul 09, 2020	55.42	55.42	53.65	54.69	175,400	-0.95(-1.71%)
Jul 08, 2020	56.16	56.77	54.52	55.64	137,353	-0.49(-0.87%)
Jul 07, 2020	56.69	57.14	55.67	56.13	166,911	-1.22(-2.13%)
Jul 06, 2020	59.21	59.84	56.75	57.35	121,723	-0.37(-0.64%)
Jul 02, 2020	59.70	60.15	57.55	57.72	145,795	-0.05(-0.09%)
Jul 01, 2020	60.58	60.58	57.63	57.77	167,282	-2.60(-4.31%)
Jun 30, 2020	58.11	60.67	58.03	60.37	146,993	+2.34(+4.03%)
Jun 29, 2020	56.50	58.44	55.92	58.03	175,171	+2.67(+4.83%)
Jun 26, 2020	56.39	57.35	54.71	55.36	286,479	-2.27(-3.93%)
Jun 25, 2020	55.53	57.63	55.40	57.63	192,496	+1.64(+2.94%)
Jun 24, 2020	56.45	57.87	55.79	55.98	219,786	-3.66(-6.14%)
Jun 23, 2020	61.61	62.01	59.62	59.65	140,693	-0.86(-1.42%)
Jun 22, 2020	59.90	61.10	59.15	60.51	151,401	+0.00(+0.00%)
Jun 19, 2020	59.26	61.00	58.17	60.51	651,950	+0.96(+1.61%)
Jun 18, 2020	58.33	61.16	58.33	59.55	182,821	+0.17(+0.29%)
Jun 17, 2020	61.33	62.03	59.38	59.38	179,001	-1.75(-2.86%)
Jun 16, 2020	62.53	62.93	60.79	61.13	209,806	+1.52(+2.55%)
Jun 15, 2020	56.52	60.42	55.94	59.61	177,012	+0.84(+1.44%)
Jun 12, 2020	60.01	60.01	56.81	58.77	234,590	+1.58(+2.77%)
Jun 11, 2020	60.46	60.76	56.79	57.19	178,421	-6.69(-10.47%)
Jun 10, 2020	67.10	67.10	63.79	63.87	153,041	-3.27(-4.87%)
Jun 09, 2020	67.01	68.43	66.28	67.14	239,202	-1.01(-1.48%)
Jun 08, 2020	67.76	70.39	67.59	68.15	218,105	-0.78(-1.13%)
Jun 05, 2020	67.01	70.25	66.22	68.93	292,678	+3.65(+5.60%)
Jun 04, 2020	62.81	66.24	62.77	65.28	243,531	+1.53(+2.40%)
Jun 03, 2020	62.98	65.18	62.86	63.75	193,938	+2.16(+3.51%)
Jun 02, 2020	62.89	63.32	60.97	61.59	105,088	-0.55(-0.88%)
Jun 01, 2020	62.54	63.62	61.88	62.13	181,430	+0.06(+0.10%)
May 29, 2020	62.92	63.37	61.25	62.07	178,293	-1.97(-3.08%)
May 28, 2020	66.95	67.00	63.45	64.04	172,831	-2.29(-3.45%)
May 27, 2020	63.49	67.01	63.19	66.33	253,852	+4.88(+7.94%)
May 26, 2020	59.38	62.15	58.78	61.45	173,905	+4.47(+7.84%)
May 22, 2020	58.36	58.63	56.47	56.99	95,582	-1.05(-1.82%)
May 21, 2020	57.49	58.75	57.49	58.04	171,295	+0.34(+0.59%)
May 20, 2020	54.78	57.81	53.83	57.70	235,897	+4.22(+7.89%)
May 19, 2020	55.07	55.47	53.44	53.48	155,150	-1.97(-3.54%)
May 18, 2020	52.57	55.83	52.38	55.45	233,876	+5.16(+10.27%)
May 15, 2020	50.43	51.06	49.65	50.28	212,541	-0.47(-0.93%)
May 14, 2020	50.17	51.47	48.83	50.76	240,856	-0.70(-1.35%)
May 13, 2020	54.95	55.04	50.82	51.46	283,306	-3.54(-6.43%)
May 12, 2020	56.83	56.83	54.87	54.99	224,056	-2.01(-3.53%)
May 11, 2020	58.26	58.26	56.15	57.00	158,753	-2.59(-4.35%)
May 08, 2020	57.85	59.91	57.85	59.59	124,570	+2.68(+4.71%)
May 07, 2020	59.56	59.96	56.70	56.91	143,026	-1.34(-2.30%)
May 06, 2020	59.27	59.45	57.13	58.25	192,236	-0.84(-1.42%)
May 05, 2020	61.90	62.13	58.75	59.09	145,424	-1.63(-2.68%)
May 04, 2020	62.11	62.45	60.55	60.72	219,253	-2.08(-3.31%)
May 01, 2020	63.75	64.32	61.79	62.80	189,709	-2.32(-3.57%)
Apr 30, 2020	66.79	66.79	65.10	65.13	304,815	-3.33(-4.87%)
Apr 29, 2020	66.73	69.95	65.96	68.46	293,243	+3.43(+5.28%)
Apr 28, 2020	64.08	65.55	64.03	65.03	198,779	+1.74(+2.75%)
Apr 27, 2020	60.57	64.40	60.50	63.28	186,610	+3.48(+5.83%)
Apr 24, 2020	61.00	63.27	58.08	59.80	275,442	-0.70(-1.15%)
Apr 23, 2020	60.06	61.16	58.25	60.50	168,600	+0.52(+0.86%)
Apr 22, 2020	61.00	61.39	59.55	59.98	122,634	+0.63(+1.05%)
Apr 21, 2020	59.19	59.82	58.61	59.35	218,388	-1.57(-2.58%)
Apr 20, 2020	60.00	62.04	60.00	60.93	180,882	-0.58(-0.94%)
Apr 17, 2020	59.01	62.05	59.01	61.51	225,412	+3.33(+5.73%)
Apr 16, 2020	59.34	60.43	56.40	58.17	312,350	-1.15(-1.94%)
Apr 15, 2020	62.11	62.71	59.05	59.33	259,376	-4.53(-7.09%)
Apr 14, 2020	63.10	63.95	61.87	63.86	427,690	+2.07(+3.35%)
Apr 13, 2020	63.80	63.84	60.99	61.78	156,028	-2.22(-3.46%)
Apr 09, 2020	61.43	64.48	61.01	64.00	200,341	+3.89(+6.47%)
Apr 08, 2020	59.49	60.58	57.64	60.11	206,787	+2.05(+3.52%)
Apr 07, 2020	61.25	63.03	57.62	58.07	262,148	-2.33(-3.86%)
Apr 06, 2020	58.92	60.71	58.86	60.40	326,106	+3.92(+6.95%)
Apr 03, 2020	59.60	60.92	55.82	56.48	365,427	-3.91(-6.48%)
Apr 02, 2020	56.46	60.69	56.09	60.39	402,633	+3.21(+5.61%)