R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	22.00	22.35	21.66	22.24	1,473,191	+0.12(+0.54%)
Jun 29, 2021	22.64	22.64	22.03	22.12	808,495	-0.43(-1.91%)
Jun 28, 2021	22.68	22.86	22.41	22.55	770,065	-0.10(-0.44%)
Jun 25, 2021	22.65	22.88	22.33	22.65	2,216,378	+0.14(+0.62%)
Jun 24, 2021	22.66	22.66	22.25	22.51	1,431,801	+0.01(+0.04%)
Jun 23, 2021	22.19	22.90	22.20	22.50	977,438	+0.03(+0.13%)
Jun 22, 2021	22.37	22.54	22.14	22.47	1,499,762	+0.20(+0.90%)
Jun 21, 2021	21.51	22.38	21.35	22.27	1,833,869	+0.77(+3.58%)
Jun 18, 2021	21.69	22.06	21.38	21.50	3,089,879	-0.56(-2.54%)
Jun 17, 2021	22.21	22.53	21.78	22.06	1,800,607	-0.27(-1.21%)
Jun 16, 2021	22.34	22.61	22.13	22.33	2,383,241	-0.05(-0.22%)
Jun 15, 2021	22.08	22.45	21.94	22.38	1,582,793	+0.29(+1.31%)
Jun 14, 2021	22.13	22.41	21.97	22.09	1,082,166	+0.03(+0.14%)
Jun 11, 2021	22.37	22.37	21.83	22.06	1,038,004	-0.01(-0.05%)
Jun 10, 2021	22.21	22.36	21.77	22.07	1,121,735	-0.19(-0.85%)
Jun 09, 2021	22.46	22.75	22.23	22.26	1,143,667	-0.14(-0.62%)
Jun 08, 2021	21.84	22.49	21.70	22.40	1,591,567	+0.70(+3.23%)
Jun 07, 2021	21.70	22.07	21.49	21.70	2,153,571	+0.15(+0.70%)
Jun 04, 2021	21.78	21.97	21.34	21.55	2,148,868	+0.00(+0.00%)
Jun 03, 2021	21.94	21.95	21.44	21.55	2,210,634	-0.55(-2.49%)
Jun 02, 2021	23.25	23.25	22.00	22.10	1,790,496	-0.89(-3.87%)
Jun 01, 2021	23.19	23.57	22.38	22.99	3,984,277	-0.16(-0.69%)
May 28, 2021	23.37	23.74	23.11	23.15	6,174,355	+0.15(+0.65%)
May 27, 2021	22.30	23.60	22.22	23.00	9,112,766	-0.24(-1.03%)
May 26, 2021	24.36	24.72	22.66	23.24	3,186,580	-2.17(-8.54%)
May 25, 2021	25.39	25.64	25.15	25.41	699,709	+0.12(+0.47%)
May 24, 2021	25.46	25.75	25.18	25.29	721,684	+0.05(+0.20%)
May 21, 2021	25.13	25.55	24.72	25.24	596,558	+0.34(+1.37%)
May 20, 2021	24.28	24.93	24.08	24.90	755,010	+0.81(+3.36%)
May 19, 2021	24.25	24.39	23.41	24.09	1,532,416	-0.37(-1.51%)
May 18, 2021	24.10	24.90	23.79	24.46	805,869	+0.37(+1.54%)
May 17, 2021	24.77	24.77	23.74	24.09	863,921	-0.73(-2.94%)
May 14, 2021	24.21	24.94	23.83	24.82	1,002,132	+0.74(+3.07%)
May 13, 2021	24.26	24.71	23.69	24.08	1,395,457	+0.05(+0.21%)
May 12, 2021	24.06	24.50	23.64	24.03	1,863,461	-0.32(-1.31%)
May 11, 2021	23.68	24.55	23.42	24.35	1,609,265	-0.10(-0.41%)
May 10, 2021	24.85	25.00	24.13	24.45	2,235,522	-0.60(-2.40%)
May 07, 2021	24.67	25.36	24.61	25.05	2,368,223	+0.55(+2.24%)
May 06, 2021	23.99	24.80	23.38	24.50	25,775,476	+0.25(+1.03%)
May 05, 2021	23.95	24.37	23.70	24.25	3,450,245	+0.40(+1.68%)
May 04, 2021	25.20	25.40	23.18	23.85	6,065,883	-3.32(-12.22%)
May 03, 2021	27.95	27.95	26.92	27.17	827,020	-0.11(-0.40%)
Apr 30, 2021	27.32	27.60	26.94	27.28	926,400	+0.04(+0.15%)
Apr 29, 2021	27.36	27.53	26.85	27.24	629,082	-0.05(-0.18%)
Apr 28, 2021	26.91	27.38	26.58	27.29	444,563	+0.42(+1.56%)
Apr 27, 2021	26.66	27.16	26.58	26.87	365,379	-0.11(-0.41%)
Apr 26, 2021	26.65	27.14	26.35	26.98	306,698	+0.57(+2.16%)
Apr 23, 2021	26.21	26.51	25.97	26.41	389,500	+0.28(+1.07%)
Apr 22, 2021	25.84	26.49	25.64	26.13	596,489	+0.48(+1.87%)
Apr 21, 2021	24.98	25.69	24.72	25.65	338,690	+0.66(+2.64%)
Apr 20, 2021	25.29	25.47	24.88	24.99	323,235	-0.49(-1.92%)
Apr 19, 2021	25.63	25.74	24.96	25.48	596,541	-0.35(-1.36%)
Apr 16, 2021	26.21	26.24	25.63	25.83	462,900	-0.16(-0.62%)
Apr 15, 2021	26.10	26.55	25.94	25.99	419,013	+0.09(+0.35%)
Apr 14, 2021	25.95	26.58	25.88	25.90	586,930	+0.16(+0.62%)
Apr 13, 2021	25.91	26.12	25.40	25.74	418,931	+0.11(+0.43%)
Apr 12, 2021	25.55	25.85	25.37	25.63	412,465	+0.21(+0.83%)
Apr 09, 2021	25.15	25.42	24.79	25.42	470,900	+0.29(+1.15%)
Apr 08, 2021	24.70	25.29	24.63	25.13	666,312	+0.63(+2.57%)
Apr 07, 2021	24.96	25.23	24.21	24.50	622,318	-0.46(-1.84%)
Apr 06, 2021	24.72	25.39	24.72	24.96	727,793	+0.17(+0.69%)
Apr 05, 2021	25.31	25.31	24.65	24.79	373,216	-0.19(-0.76%)
Apr 01, 2021	24.98	25.22	24.78	24.98	529,000	+0.30(+1.22%)
Mar 31, 2021	24.48	24.98	24.43	24.68	1,138,664	+0.39(+1.61%)
Mar 30, 2021	23.77	24.44	23.68	24.29	556,364	+0.38(+1.59%)
Mar 29, 2021	24.17	24.66	23.69	23.91	686,538	-0.25(-1.03%)
Mar 26, 2021	24.46	24.59	23.51	24.16	649,800	-0.04(-0.17%)
Mar 25, 2021	23.45	24.27	23.31	24.20	787,018	+0.37(+1.55%)
Mar 24, 2021	25.34	25.41	23.66	23.83	758,351	-1.33(-5.29%)
Mar 23, 2021	24.81	25.52	24.66	25.16	1,238,994	-0.17(-0.67%)
Mar 22, 2021	25.56	25.72	24.92	25.33	1,178,065	-0.17(-0.67%)
Mar 19, 2021	24.95	25.82	24.74	25.50	2,978,400	+0.48(+1.90%)
Mar 18, 2021	25.85	26.27	24.94	25.02	1,350,388	-1.14(-4.36%)
Mar 17, 2021	25.43	26.61	25.09	26.16	1,501,315	+0.47(+1.85%)
Mar 16, 2021	26.46	26.68	25.58	25.69	977,564	-0.74(-2.80%)
Mar 15, 2021	27.40	27.60	26.12	26.43	1,443,823	-1.00(-3.65%)
Mar 12, 2021	27.79	28.10	27.18	27.43	1,353,400	-0.42(-1.51%)
Mar 11, 2021	27.06	27.96	27.06	27.85	1,041,286	+1.12(+4.19%)
Mar 10, 2021	26.51	27.67	26.49	26.73	1,252,210	+0.50(+1.91%)
Mar 09, 2021	25.11	26.64	24.91	26.23	1,199,608	+1.58(+6.41%)
Mar 08, 2021	25.19	26.02	24.64	24.65	1,462,469	-0.57(-2.26%)
Mar 05, 2021	25.43	25.70	23.18	25.22	2,066,900	-0.06(-0.24%)
Mar 04, 2021	27.04	27.26	25.18	25.28	1,927,269	-2.09(-7.64%)
Mar 03, 2021	28.22	28.29	27.33	27.37	1,050,368	-0.68(-2.44%)
Mar 02, 2021	28.25	28.63	27.95	28.05	1,248,721	-0.23(-0.80%)
Mar 01, 2021	28.05	28.68	27.77	28.28	985,394	+0.64(+2.32%)
Feb 26, 2021	28.00	28.38	27.45	27.64	960,500	-0.18(-0.65%)
Feb 25, 2021	28.50	28.70	27.56	27.82	952,896	-0.88(-3.07%)
Feb 24, 2021	28.01	29.03	27.88	28.70	1,200,461	+0.74(+2.65%)
Feb 23, 2021	27.60	28.27	27.10	27.96	1,386,883	+0.18(+0.65%)
Feb 22, 2021	28.81	28.92	27.74	27.78	1,827,602	-1.41(-4.83%)
Feb 19, 2021	30.41	30.67	29.10	29.19	1,260,300	-1.36(-4.45%)
Feb 18, 2021	29.93	30.68	28.76	30.55	1,426,103	+0.03(+0.10%)
Feb 17, 2021	30.21	30.87	29.96	30.52	618,687	-0.06(-0.20%)
Feb 16, 2021	30.85	31.28	30.30	30.58	891,479	+0.19(+0.63%)
Feb 12, 2021	29.83	30.58	29.48	30.39	553,500	+0.54(+1.81%)
Feb 11, 2021	29.81	29.87	28.77	29.85	2,950,625	+0.49(+1.67%)
Feb 10, 2021	30.01	30.01	28.99	29.36	1,055,699	-0.13(-0.44%)
Feb 09, 2021	28.68	29.66	28.39	29.49	1,216,971	+1.10(+3.87%)
Feb 08, 2021	28.17	28.76	27.64	28.39	1,425,447	+0.47(+1.68%)
Feb 05, 2021	28.09	28.23	27.41	27.92	1,317,700	+0.10(+0.36%)
Feb 04, 2021	26.89	27.89	26.89	27.82	934,942	+0.90(+3.34%)
Feb 03, 2021	27.45	27.53	26.56	26.92	722,984	-0.52(-1.90%)
Feb 02, 2021	26.90	27.51	26.74	27.44	1,190,898	+1.05(+3.98%)
Feb 01, 2021	25.55	26.50	25.16	26.39	737,813	+1.16(+4.60%)
Jan 29, 2021	25.14	25.64	24.66	25.23	719,400	-0.12(-0.47%)
Jan 28, 2021	24.22	25.58	24.05	25.35	1,007,777	+1.23(+5.10%)
Jan 27, 2021	25.29	25.41	24.06	24.12	991,856	-1.70(-6.58%)
Jan 26, 2021	26.62	26.73	25.76	25.82	727,717	-0.73(-2.75%)
Jan 25, 2021	26.63	27.22	26.34	26.55	1,201,534	+0.02(+0.08%)
Jan 22, 2021	25.89	26.53	25.61	26.53	691,700	+0.53(+2.04%)
Jan 21, 2021	25.55	26.54	25.22	26.00	1,556,112	+0.44(+1.72%)
Jan 20, 2021	25.46	25.70	25.22	25.56	680,647	+0.06(+0.24%)
Jan 19, 2021	25.83	26.10	25.45	25.50	758,927	-0.01(-0.04%)
Jan 15, 2021	25.64	25.86	25.30	25.51	829,200	-0.22(-0.86%)
Jan 14, 2021	25.53	26.22	25.53	25.73	732,567	+0.36(+1.42%)
Jan 13, 2021	24.84	25.60	24.36	25.37	648,915	+0.46(+1.85%)
Jan 12, 2021	24.63	25.12	24.60	24.91	1,044,245	+0.32(+1.30%)
Jan 11, 2021	23.61	24.67	23.50	24.59	1,016,564	+0.78(+3.28%)
Jan 08, 2021	23.80	24.07	23.33	23.81	619,900	+0.06(+0.25%)
Jan 07, 2021	23.90	24.00	23.47	23.75	659,357	-0.02(-0.08%)
Jan 06, 2021	23.26	23.93	23.07	23.77	1,836,068	+0.73(+3.17%)
Jan 05, 2021	23.35	23.73	23.02	23.04	984,253	-0.45(-1.92%)
Jan 04, 2021	24.18	24.32	23.15	23.49	1,002,966	-0.53(-2.21%)
Dec 31, 2020		24.02	24.02	24.02	963,926	-0.07(-0.29%)
Dec 30, 2020	23.97	24.19	23.80	24.09	963,926	+0.21(+0.88%)
Dec 29, 2020	23.95	24.13	23.43	23.88	726,348	-0.05(-0.21%)
Dec 28, 2020	23.83	24.03	23.67	23.93	670,803	+0.34(+1.44%)
Dec 24, 2020	23.50	23.87	23.40	23.59	477,300	+0.06(+0.25%)
Dec 23, 2020	23.44	23.75	23.41	23.53	560,192	+0.10(+0.43%)
Dec 22, 2020	22.94	23.47	22.79	23.43	554,213	+0.57(+2.49%)
Dec 21, 2020	22.38	23.04	22.27	22.86	1,110,543	+0.11(+0.48%)
Dec 18, 2020	22.91	22.97	22.59	22.75	1,627,800	-0.01(-0.04%)
Dec 17, 2020	22.34	22.89	22.34	22.76	613,553	+0.35(+1.56%)
Dec 16, 2020	22.45	22.58	22.14	22.41	439,766	+0.01(+0.04%)
Dec 15, 2020	21.85	22.59	21.80	22.40	456,350	+0.59(+2.71%)
Dec 14, 2020	21.75	22.24	21.58	21.81	421,614	+0.07(+0.32%)
Dec 11, 2020	22.17	22.57	21.48	21.74	625,800	-0.43(-1.94%)
Dec 10, 2020	21.67	22.21	21.57	22.17	1,295,329	+0.31(+1.42%)
Dec 09, 2020	21.96	22.29	21.58	21.86	1,256,298	+0.04(+0.18%)
Dec 08, 2020	21.46	21.89	21.40	21.82	1,473,800	+0.25(+1.16%)
Dec 07, 2020	21.06	21.72	21.05	21.57	604,704	+0.39(+1.84%)
Dec 04, 2020	21.15	21.53	20.85	21.18	1,181,900	+0.05(+0.24%)
Dec 03, 2020	20.84	21.52	20.78	21.13	665,561	+0.25(+1.20%)
Dec 02, 2020	20.64	21.00	20.47	20.88	424,945	+0.10(+0.48%)
Dec 01, 2020	21.16	21.29	20.37	20.78	640,817	+0.50(+2.47%)
Nov 30, 2020	20.46	20.61	20.20	20.28	1,015,629	-0.27(-1.31%)
Nov 27, 2020	20.30	20.70	20.14	20.55	307,400	+0.34(+1.68%)
Nov 25, 2020	20.30	20.44	20.18	20.21	778,300	-0.21(-1.03%)
Nov 24, 2020	20.39	20.69	20.18	20.42	746,384	+0.09(+0.44%)
Nov 23, 2020	20.44	20.44	20.10	20.33	942,947	+0.06(+0.30%)
Nov 20, 2020	20.04	20.41	20.02	20.27	448,600	+0.05(+0.25%)
Nov 19, 2020	20.05	20.28	19.93	20.22	273,056	+0.07(+0.35%)
Nov 18, 2020	20.57	20.74	20.15	20.15	433,449	-0.36(-1.76%)
Nov 17, 2020	20.04	20.55	19.90	20.51	560,450	+0.28(+1.38%)
Nov 16, 2020	20.25	20.59	19.90	20.23	714,380	+0.23(+1.15%)
Nov 13, 2020	19.91	20.20	19.71	20.00	746,800	+0.26(+1.32%)
Nov 12, 2020	19.81	20.12	19.52	19.74	836,986	-0.19(-0.95%)
Nov 11, 2020	19.50	20.08	19.30	19.93	1,408,704	+0.43(+2.21%)
Nov 10, 2020	19.20	19.65	18.96	19.50	956,116	+0.43(+2.25%)
Nov 09, 2020	19.54	19.98	18.92	19.07	1,193,164	+0.08(+0.42%)
Nov 06, 2020	18.46	19.08	18.25	18.99	689,800	+0.65(+3.54%)
Nov 05, 2020	18.14	18.52	17.92	18.34	980,204	+0.41(+2.26%)
Nov 04, 2020	18.15	18.79	17.70	17.93	1,489,220	-0.08(-0.42%)
Nov 03, 2020	17.63	18.58	16.62	18.01	2,729,317	-0.58(-3.12%)
Nov 02, 2020	18.15	18.67	18.10	18.59	1,062,123	+0.67(+3.74%)
Oct 30, 2020	17.93	18.04	17.55	17.92	659,200	-0.03(-0.17%)
Oct 29, 2020	17.50	18.08	17.05	17.95	888,787	+0.31(+1.76%)
Oct 28, 2020	17.91	17.98	17.27	17.64	1,225,079	+0.13(+0.74%)
Oct 27, 2020	17.05	17.81	17.01	17.51	1,338,176	+0.40(+2.34%)
Oct 26, 2020	17.30	17.47	16.93	17.11	547,084	-0.36(-2.06%)
Oct 23, 2020	17.45	17.50	17.20	17.47	600,600	+0.08(+0.46%)
Oct 22, 2020	17.26	17.52	17.13	17.39	329,090	+0.26(+1.52%)
Oct 21, 2020	17.10	17.31	16.92	17.13	535,351	+0.12(+0.71%)
Oct 20, 2020	17.00	17.24	16.83	17.01	703,288	+0.05(+0.29%)
Oct 19, 2020	17.23	17.62	16.87	16.96	275,047	-0.54(-3.09%)
Oct 16, 2020	17.66	17.75	17.48	17.50	546,000	-0.19(-1.07%)
Oct 15, 2020	17.43	17.76	17.26	17.69	370,595	+0.13(+0.74%)
Oct 14, 2020	17.65	17.92	17.55	17.56	402,685	-0.08(-0.45%)
Oct 13, 2020	17.38	17.72	17.30	17.64	1,000,149	+0.08(+0.46%)
Oct 12, 2020	17.76	17.93	17.51	17.56	529,207	-0.16(-0.90%)
Oct 09, 2020	17.87	17.93	17.47	17.72	511,100	+0.08(+0.45%)
Oct 08, 2020	17.52	17.65	17.39	17.64	381,414	+0.24(+1.38%)
Oct 07, 2020	17.58	17.62	17.20	17.40	842,222	+0.16(+0.93%)
Oct 06, 2020	17.83	18.05	17.21	17.24	1,461,183	-0.50(-2.82%)
Oct 05, 2020	17.71	17.83	17.56	17.74	614,147	+0.19(+1.08%)
Oct 02, 2020	17.12	17.62	16.89	17.55	1,298,700	+0.01(+0.06%)
Oct 01, 2020	17.28	17.56	17.16	17.54	860,618	+0.39(+2.27%)
Sep 30, 2020	17.05	17.24	16.97	17.15	1,133,676	+0.09(+0.53%)
Sep 29, 2020	16.71	17.10	16.70	17.06	1,055,091	+0.26(+1.55%)
Sep 28, 2020	16.35	16.93	16.14	16.80	1,291,930	+0.68(+4.22%)
Sep 25, 2020	15.67	16.20	15.60	16.12	1,176,200	+0.34(+2.15%)
Sep 24, 2020	15.08	15.82	15.04	15.78	1,801,550	+0.76(+5.06%)
Sep 23, 2020	15.35	15.45	15.02	15.02	815,699	-0.39(-2.53%)
Sep 22, 2020	15.64	15.65	15.26	15.41	5,526,567	-0.14(-0.90%)
Sep 21, 2020	15.57	15.67	15.09	15.55	5,327,601	-0.53(-3.30%)
Sep 18, 2020	16.26	17.66	15.76	16.08	23,222,900	-0.04(-0.25%)
Sep 17, 2020	16.94	17.07	16.06	16.12	2,869,954	-0.89(-5.23%)
Sep 16, 2020	17.08	17.36	16.87	17.01	3,169,028	-0.01(-0.06%)
Sep 15, 2020	17.20	17.44	16.97	17.02	3,946,720	-0.07(-0.41%)
Sep 14, 2020	16.20	17.15	16.20	17.09	1,978,161	+0.92(+5.69%)
Sep 11, 2020	16.16	16.41	15.85	16.17	1,053,900	+0.11(+0.65%)
Sep 10, 2020	16.15	16.52	16.04	16.07	1,565,365	-0.07(-0.46%)
Sep 09, 2020	16.06	16.49	15.90	16.14	2,403,548	+0.10(+0.62%)
Sep 08, 2020	15.35	16.17	15.17	16.04	4,563,632	+1.85(+13.04%)
Sep 04, 2020	14.05	14.32	13.61	14.19	735,600	+0.19(+1.36%)
Sep 03, 2020	14.56	14.67	13.98	14.00	579,627	-0.68(-4.63%)
Sep 02, 2020	14.37	14.82	14.28	14.68	770,638	+0.26(+1.80%)
Sep 01, 2020	14.50	14.68	14.37	14.42	732,764	-0.08(-0.55%)
Aug 31, 2020	14.68	14.87	14.50	14.50	571,988	-0.14(-0.99%)
Aug 28, 2020	14.63	14.66	14.46	14.64	295,100	+0.04(+0.24%)
Aug 27, 2020	14.44	14.71	14.29	14.61	308,448	+0.24(+1.71%)
Aug 26, 2020	14.53	14.65	14.28	14.37	603,329	-0.27(-1.81%)
Aug 25, 2020	14.62	14.66	14.38	14.63	390,555	+0.07(+0.48%)
Aug 24, 2020	14.69	14.69	14.33	14.56	364,488	-0.03(-0.21%)
Aug 21, 2020	14.64	14.75	14.38	14.59	327,900	-0.14(-0.95%)
Aug 20, 2020	14.61	14.95	14.58	14.73	381,321	-0.01(-0.07%)
Aug 19, 2020	15.08	15.23	14.69	14.74	584,536	-0.26(-1.73%)
Aug 18, 2020	14.87	15.00	14.82	15.00	701,607	+0.14(+0.94%)
Aug 17, 2020	15.07	15.20	14.85	14.86	318,918	-0.18(-1.20%)
Aug 14, 2020	15.10	15.28	14.81	15.04	685,400	-0.15(-0.99%)
Aug 13, 2020	15.10	15.41	15.10	15.19	493,989	-0.13(-0.88%)
Aug 12, 2020	15.64	15.82	15.25	15.32	662,929	-0.19(-1.19%)
Aug 11, 2020	15.63	15.79	15.43	15.51	1,185,503	-0.05(-0.32%)
Aug 10, 2020	15.49	15.62	15.45	15.56	2,012,527	+0.10(+0.65%)
Aug 07, 2020	15.29	15.71	15.15	15.46	1,411,500	+0.13(+0.85%)
Aug 06, 2020	15.36	15.49	14.90	15.33	1,189,702	+0.04(+0.26%)
Aug 05, 2020	15.43	15.50	15.00	15.29	1,049,414	+0.19(+1.29%)
Aug 04, 2020	15.00	15.73	14.59	15.10	1,821,681	+0.98(+6.91%)
Aug 03, 2020	13.81	14.26	13.69	14.12	1,220,361	+0.45(+3.29%)
Jul 31, 2020	13.89	13.92	13.48	13.67	675,400	-0.21(-1.51%)
Jul 30, 2020	13.41	13.96	13.32	13.88	909,262	+0.22(+1.61%)
Jul 29, 2020	13.35	13.82	13.21	13.66	980,530	+0.39(+2.94%)
Jul 28, 2020	13.46	13.70	13.25	13.27	439,854	-0.25(-1.81%)
Jul 27, 2020	13.22	13.54	13.22	13.52	413,293	+0.25(+1.85%)
Jul 24, 2020	13.52	13.52	13.23	13.27	398,400	-0.27(-1.99%)
Jul 23, 2020	13.17	13.58	13.11	13.54	1,532,921	+0.35(+2.65%)
Jul 22, 2020	13.29	13.45	13.05	13.19	976,255	-0.03(-0.19%)
Jul 21, 2020	13.64	13.65	13.16	13.21	887,651	-0.30(-2.22%)
Jul 20, 2020	13.37	13.55	13.25	13.52	634,738	+0.15(+1.12%)
Jul 17, 2020	13.25	13.43	13.08	13.37	495,900	+0.12(+0.94%)
Jul 16, 2020	13.39	13.46	13.13	13.24	513,115	-0.24(-1.78%)
Jul 15, 2020	13.40	13.56	13.23	13.48	816,426	+0.35(+2.67%)
Jul 14, 2020	13.21	13.21	12.71	13.13	996,896	+0.33(+2.58%)
Jul 13, 2020	13.16	13.37	12.74	12.80	1,027,266	-0.29(-2.22%)
Jul 10, 2020	12.70	13.42	12.62	13.09	1,517,300	+0.41(+3.23%)
Jul 09, 2020	12.23	12.71	12.15	12.68	1,802,702	+0.43(+3.51%)
Jul 08, 2020	12.22	12.29	11.95	12.25	511,610	-0.01(-0.08%)
Jul 07, 2020	12.31	12.63	12.19	12.26	818,754	-0.15(-1.21%)
Jul 06, 2020	12.41	12.66	12.17	12.41	892,218	+0.27(+2.22%)
Jul 02, 2020	12.02	12.23	11.78	12.14	1,017,400	+0.36(+3.06%)