Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	79.24	80.15	78.59	78.85	151,358	-1.25(-1.56%)
Nov 29, 2021	81.59	81.59	79.75	80.10	119,947	-0.46(-0.57%)
Nov 26, 2021	82.80	83.21	79.77	80.56	79,613	-4.94(-5.78%)
Nov 24, 2021	85.09	85.98	84.38	85.49	72,663	+0.08(+0.09%)
Nov 23, 2021	85.34	86.36	85.26	85.42	107,785	+0.45(+0.53%)
Nov 22, 2021	84.82	86.13	83.69	84.97	152,382	+0.36(+0.43%)
Nov 19, 2021	84.63	85.29	83.52	84.61	99,412	-0.70(-0.82%)
Nov 18, 2021	84.67	85.49	84.85	85.31	112,230	+0.52(+0.61%)
Nov 17, 2021	85.35	86.12	84.34	84.79	135,365	-0.64(-0.75%)
Nov 16, 2021	85.52	86.75	85.18	85.44	106,355	-0.38(-0.44%)
Nov 15, 2021	86.53	86.71	85.58	85.82	133,352	+0.05(+0.06%)
Nov 12, 2021	86.44	86.45	85.28	85.77	77,811	+0.00(+0.00%)
Nov 11, 2021	85.87	86.54	85.33	85.77	98,012	-0.20(-0.24%)
Nov 10, 2021	85.46			85.97	80,839	+0.47(+0.55%)
Nov 09, 2021	86.32	86.32	84.78	85.50	102,156	-0.77(-0.89%)
Nov 08, 2021	86.92	86.93	85.63	86.27	92,854	+0.27(+0.32%)
Nov 05, 2021	82.84	86.32	82.84	86.00	137,519	+4.29(+5.25%)
Nov 04, 2021	80.62	81.71	80.55	81.71	107,356	+1.36(+1.70%)
Nov 03, 2021	78.83	80.85	78.45	80.35	113,896	+0.97(+1.23%)
Nov 02, 2021	80.69	80.83	78.86	79.38	83,586	-1.49(-1.84%)
Nov 01, 2021	78.83	82.35	78.58	80.87	156,995	+2.29(+2.91%)
Oct 29, 2021	78.22	78.81	77.84	78.58	119,253	+0.56(+0.71%)
Oct 28, 2021	78.09	78.86	77.82	78.02	82,532	+0.70(+0.91%)
Oct 27, 2021	80.22	80.80	77.30	77.32	101,754	-3.16(-3.92%)
Oct 26, 2021	80.46		80.25	80.48	197,455	+1.30(+1.64%)
Oct 25, 2021	78.85	79.45	78.43	79.18	85,645	+0.14(+0.17%)
Oct 22, 2021	79.77	80.57	78.67	79.05	74,797	-0.59(-0.75%)
Oct 21, 2021	79.45	79.81	78.95	79.64	103,253	+0.25(+0.32%)
Oct 20, 2021	78.46	79.52	77.55	79.39	46,175	+0.93(+1.18%)
Oct 19, 2021	78.83	78.83	77.60	78.46	53,993	+0.13(+0.16%)
Oct 18, 2021	77.77	79.08	77.47	78.33	84,610	+0.12(+0.15%)
Oct 15, 2021	80.73	80.73	78.18	78.22	101,703	-1.44(-1.81%)
Oct 14, 2021	79.38	80.12	79.27	79.66	77,595	+1.23(+1.57%)
Oct 13, 2021	78.50	78.67	77.47	78.43	59,813	-0.24(-0.31%)
Oct 12, 2021	78.06	79.11	77.80	78.67	51,272	+0.85(+1.09%)
Oct 11, 2021	79.18	79.61	77.73	77.83	54,627	-1.28(-1.61%)
Oct 08, 2021	79.29	79.62	78.57	79.10	39,590	-0.31(-0.39%)
Oct 07, 2021	78.40	79.88	78.35	79.42	86,556	+1.78(+2.30%)
Oct 06, 2021	77.52	78.38	75.70	77.63	83,752	-0.73(-0.93%)
Oct 05, 2021	78.17	79.14	76.67	78.36	81,378	+0.69(+0.89%)
Oct 04, 2021	77.59	78.18	76.70	77.67	105,441	+0.40(+0.52%)
Oct 01, 2021	75.48	77.96	75.06	77.27	123,357	+2.38(+3.17%)
Sep 30, 2021	77.38	77.38	74.81	74.89	64,255	-1.74(-2.28%)
Sep 29, 2021	76.13	76.86	75.35	76.64	87,535	+1.26(+1.67%)
Sep 28, 2021	77.76	77.76	75.07	75.38	124,273	-2.19(-2.83%)
Sep 27, 2021	76.56	78.29	76.56	77.57	106,630	+1.24(+1.62%)
Sep 24, 2021	76.27	77.34	75.72	76.34	117,893	-0.20(-0.27%)
Sep 23, 2021	75.16	76.98	74.60	76.54	106,651	+1.92(+2.57%)
Sep 22, 2021	74.03	75.78	73.12	74.62	113,950	+1.39(+1.90%)
Sep 21, 2021	75.96	75.96	72.84	73.23	149,217	-1.89(-2.52%)
Sep 20, 2021	74.17	75.70	73.73	75.12	108,278	-0.56(-0.73%)
Sep 17, 2021	74.97	76.27	74.27	75.67	361,875	+1.09(+1.46%)
Sep 16, 2021	77.07	77.07	74.48	74.58	119,463	-1.91(-2.50%)
Sep 15, 2021	75.71	76.65	75.13	76.49	140,473	+0.61(+0.81%)
Sep 14, 2021	77.55	77.74	75.39	75.88	115,717	-1.02(-1.33%)
Sep 13, 2021	75.94	76.91	75.01	76.90	88,576	+1.82(+2.43%)
Sep 10, 2021	77.03	77.03	75.02	75.08	124,097	-1.17(-1.53%)
Sep 09, 2021	76.06	77.02	75.50	76.25	147,254	-0.06(-0.08%)
Sep 08, 2021	76.89	77.13	75.85	76.31	88,617	-0.83(-1.07%)
Sep 07, 2021	75.32	77.78	75.27	77.14	157,746	+1.70(+2.26%)
Sep 03, 2021	75.84	75.93	74.97	75.43	105,783	-0.58(-0.77%)
Sep 02, 2021	75.73	76.60	74.84	76.01	80,183	+0.53(+0.71%)
Sep 01, 2021	76.10	76.10	74.91	75.48	67,141	-0.64(-0.84%)
Aug 31, 2021	76.03	77.01	75.46	76.12	89,013	+0.16(+0.20%)
Aug 30, 2021	77.45	77.55	75.76	75.97	105,795	-1.39(-1.80%)
Aug 27, 2021	75.24	77.65	75.24	77.36	142,036	+2.19(+2.91%)
Aug 26, 2021	76.09	76.80	75.16	75.17	127,813	-1.22(-1.60%)
Aug 25, 2021	75.12	76.91	75.12	76.39	135,128	+1.04(+1.38%)
Aug 24, 2021	75.41	75.76	74.90	75.35	125,889	+0.18(+0.25%)
Aug 23, 2021	75.18	75.57	74.89	75.17	191,219	+0.53(+0.72%)
Aug 20, 2021	73.39	74.70	73.05	74.63	107,130	+1.51(+2.06%)
Aug 19, 2021	72.22	73.33	72.10	73.13	216,529	-0.11(-0.15%)
Aug 18, 2021	72.69	73.65	72.13	73.24	212,075	+0.22(+0.31%)
Aug 17, 2021	73.45	74.64	72.08	73.01	180,890	-1.35(-1.82%)
Aug 16, 2021	74.29	75.33	73.86	74.36	115,705	-0.62(-0.83%)
Aug 13, 2021	75.72	75.79	74.82	74.98	78,239	-0.40(-0.53%)
Aug 12, 2021	75.61	76.21	75.11	75.38	289,140	-0.52(-0.68%)
Aug 11, 2021	74.96	76.04	74.42	75.90	119,293	+0.39(+0.51%)
Aug 10, 2021	74.37	75.56	73.41	75.51	170,768	+1.47(+1.98%)
Aug 09, 2021	74.95	75.56	73.83	74.04	164,546	-0.90(-1.21%)
Aug 06, 2021	74.11	77.15	73.90	74.95	573,231	-5.96(-7.36%)
Aug 05, 2021	80.44	81.79	79.07	80.90	67,807	+0.77(+0.96%)
Aug 04, 2021	81.96	82.82	80.12	80.14	55,211	-3.08(-3.70%)
Aug 03, 2021	83.07	83.90	81.42	83.22	137,867	+0.54(+0.66%)
Aug 02, 2021	84.55	85.36	82.26	82.67	75,141	-1.24(-1.48%)
Jul 30, 2021	84.53	85.38	82.81	83.92	93,361	+0.70(+0.84%)
Jul 29, 2021	83.05	84.38	82.48	83.22	78,487	+1.43(+1.75%)
Jul 28, 2021	83.27	83.50	81.21	81.79	82,979	-1.48(-1.77%)
Jul 27, 2021	83.58	85.91	82.14	83.26	172,210	+3.87(+4.87%)
Jul 26, 2021	80.39	80.70	78.90	79.40	91,037	+0.05(+0.06%)
Jul 23, 2021	79.21	80.37	78.09	79.35	47,296	+0.47(+0.59%)
Jul 22, 2021	80.49	80.73	78.51	78.88	55,548	-2.09(-2.58%)
Jul 21, 2021	80.47	81.87	80.40	80.97	89,385	+1.49(+1.87%)
Jul 20, 2021	77.11	80.93	76.26	79.48	158,962	+2.76(+3.60%)
Jul 19, 2021	77.86	78.29	76.03	76.72	155,364	-2.97(-3.73%)
Jul 16, 2021	81.82	81.82	79.65	79.70	90,284	-1.16(-1.43%)
Jul 15, 2021	81.48	82.23	80.38	80.85	95,996	-0.89(-1.09%)
Jul 14, 2021	83.78	84.06	81.45	81.75	97,756	-1.35(-1.63%)
Jul 13, 2021	84.83	86.00	83.04	83.10	143,910	-2.31(-2.71%)
Jul 12, 2021	84.82	85.56	84.35	85.41	65,465	-0.65(-0.76%)
Jul 09, 2021	85.52	86.56	83.84	86.06	55,346	+1.86(+2.20%)
Jul 08, 2021	83.61	85.56	83.22	84.21	72,547	-1.41(-1.65%)
Jul 07, 2021	84.11	85.91	83.62	85.62	85,322	+0.96(+1.14%)
Jul 06, 2021	86.36	86.36	82.82	84.65	94,497	-1.64(-1.90%)
Jul 02, 2021	86.68	87.23	85.75	86.30	102,288	-0.08(-0.09%)
Jul 01, 2021	87.59	87.59	86.24	86.37	79,428	-0.37(-0.43%)
Jun 30, 2021	86.60	88.36	86.60	86.74	134,339	+0.36(+0.42%)
Jun 29, 2021	87.44	87.76	86.38	86.38	63,546	-0.92(-1.06%)
Jun 28, 2021	89.11	89.40	86.67	87.31	97,751	-2.34(-2.61%)
Jun 25, 2021	89.84	90.80	88.43	89.65	879,854	-0.01(-0.01%)
Jun 24, 2021	88.00	89.98	87.02	89.66	88,399	+2.45(+2.81%)
Jun 23, 2021	87.70	88.35	86.78	87.21	89,909	-0.35(-0.40%)
Jun 22, 2021	87.18	87.86	86.03	87.56	60,264	-0.06(-0.07%)
Jun 21, 2021	86.27	87.68	86.11	87.62	95,227	+2.43(+2.85%)
Jun 18, 2021	83.93	85.20	83.93	85.19	234,580	-0.19(-0.23%)
Jun 17, 2021	87.03	87.03	84.10	85.38	111,954	-1.66(-1.91%)
Jun 16, 2021	86.58	87.24	85.86	87.05	81,558	+0.24(+0.28%)
Jun 15, 2021	85.94	86.95	85.02	86.80	85,870	+1.03(+1.20%)
Jun 14, 2021	86.33	86.33	85.33	85.77	98,338	-0.48(-0.55%)
Jun 11, 2021	85.88	86.50	85.88	86.25	61,695	+0.83(+0.97%)
Jun 10, 2021	86.03	86.03	84.75	85.42	93,086	+0.32(+0.38%)
Jun 09, 2021	86.49	86.59	84.97	85.10	78,326	-1.25(-1.45%)
Jun 08, 2021	85.18	86.39	84.73	86.36	85,528	+0.98(+1.15%)
Jun 07, 2021	85.41	85.60	84.51	85.37	107,967	+0.06(+0.07%)
Jun 04, 2021	85.77	85.77	84.65	85.32	64,194	-0.09(-0.10%)
Jun 03, 2021	84.61	85.45	83.65	85.40	68,712	+0.35(+0.41%)
Jun 02, 2021	86.59	86.59	84.51	85.05	101,041	-1.45(-1.68%)
Jun 01, 2021	87.46	88.12	86.14	86.51	126,809	-0.13(-0.15%)
May 28, 2021	85.82	86.80	84.40	86.63	116,753	+1.32(+1.55%)
May 27, 2021	84.36	85.89	83.34	85.32	90,819	+2.27(+2.73%)
May 26, 2021	80.98	83.42	80.28	83.05	128,083	+2.84(+3.54%)
May 25, 2021	81.37	82.21	80.00	80.21	94,796	-1.14(-1.41%)
May 24, 2021	81.58	81.63	80.64	81.35	69,393	+0.49(+0.61%)
May 21, 2021	81.18	81.23	80.06	80.86	91,561	+0.87(+1.09%)
May 20, 2021	79.95	80.28	78.73	79.98	159,120	-0.25(-0.31%)
May 19, 2021	79.43	80.92	78.18	80.23	108,464	-0.59(-0.73%)
May 18, 2021	82.71	83.34	80.75	80.83	81,723	-2.51(-3.01%)
May 17, 2021	75.44	83.96	75.44	83.34	103,112	-0.34(-0.41%)
May 14, 2021	82.59	83.88	82.08	83.68	92,278	+1.74(+2.12%)
May 13, 2021	79.32	82.68	79.32	81.94	99,523	+2.63(+3.31%)
May 12, 2021	83.40	83.83	79.00	79.31	156,000	-2.90(-3.53%)
May 11, 2021	84.29	84.83	82.10	82.21	135,984	-3.01(-3.53%)
May 10, 2021	87.66	87.66	85.22	85.22	112,225	-1.97(-2.26%)
May 07, 2021	87.17	88.01	87.03	87.19	112,271	-0.48(-0.55%)
May 06, 2021	87.61	87.84	86.29	87.67	104,515	+0.34(+0.39%)
May 05, 2021	87.79	88.34	86.72	87.33	115,319	-0.24(-0.28%)
May 04, 2021	87.97	89.17	86.42	87.57	70,591	-0.97(-1.10%)
May 03, 2021	87.58	88.80	86.51	88.54	207,909	+2.02(+2.33%)
Apr 30, 2021	86.65	87.30	85.81	86.53	168,007	-1.14(-1.31%)
Apr 29, 2021	88.34	88.64	86.69	87.67	92,764	+0.08(+0.09%)
Apr 28, 2021	87.79	87.79	86.38	87.59	96,075	+0.46(+0.52%)
Apr 27, 2021	87.12	89.61	85.83	87.14	98,480	+0.83(+0.97%)
Apr 26, 2021	84.76	86.67	83.64	86.30	96,330	+1.07(+1.25%)
Apr 23, 2021	84.76	85.88	83.76	85.24	143,873	+1.89(+2.27%)
Apr 22, 2021	84.85	84.96	83.27	83.35	92,618	-0.78(-0.92%)
Apr 21, 2021	82.42	85.05	79.85	84.12	98,521	+1.54(+1.87%)
Apr 20, 2021	84.37	84.96	81.40	82.58	79,243	-2.48(-2.92%)
Apr 19, 2021	85.00	85.88	84.06	85.06	84,444	-0.24(-0.28%)
Apr 16, 2021	85.15	85.64	83.65	85.31	96,637	+1.07(+1.27%)
Apr 15, 2021	84.75	84.75	82.21	84.24	52,747	+0.22(+0.27%)
Apr 14, 2021	82.97	85.82	82.97	84.02	91,154	+1.28(+1.55%)
Apr 13, 2021	84.12	84.12	81.78	82.74	95,067	-1.40(-1.66%)
Apr 12, 2021	84.36	84.78	82.70	84.13	69,010	+0.11(+0.13%)
Apr 09, 2021	83.01	84.57	82.17	84.03	106,538	+0.90(+1.08%)
Apr 08, 2021	82.44	83.55	81.35	83.12	74,210	+0.94(+1.14%)
Apr 07, 2021	84.11	84.38	81.53	82.18	67,479	-1.73(-2.06%)
Apr 06, 2021	83.82	85.17	83.68	83.91	109,865	+0.29(+0.35%)
Apr 05, 2021	82.42	83.73	82.03	83.62	123,312	+1.84(+2.25%)
Apr 01, 2021	81.01	82.26	79.55	81.78	68,069	+0.84(+1.04%)
Mar 31, 2021	79.63	81.92	79.18	80.93	171,952	+1.44(+1.82%)
Mar 30, 2021	79.20	80.08	78.59	79.49	94,141	+0.53(+0.68%)
Mar 29, 2021	80.29	81.93	78.85	78.95	109,912	-1.79(-2.22%)
Mar 26, 2021	81.36	81.79	79.19	80.75	136,138	+0.16(+0.20%)
Mar 25, 2021	77.52	80.96	76.62	80.58	117,450	+2.71(+3.49%)
Mar 24, 2021	79.02	81.26	77.84	77.87	100,749	-0.22(-0.29%)
Mar 23, 2021	79.59	80.89	77.64	78.09	142,691	-2.98(-3.67%)
Mar 22, 2021	82.27	82.27	80.40	81.07	74,447	-1.56(-1.89%)
Mar 19, 2021	84.03	84.03	82.03	82.63	326,009	-1.37(-1.63%)
Mar 18, 2021	84.84	87.07	82.99	84.00	251,501	-0.50(-0.60%)
Mar 17, 2021	81.68	84.58	81.47	84.50	187,188	+3.08(+3.78%)
Mar 16, 2021	82.06	82.78	80.12	81.42	165,851	-1.19(-1.44%)
Mar 15, 2021	82.77	83.16	81.32	82.61	124,802	-0.58(-0.70%)
Mar 12, 2021	83.82	84.64	82.44	83.19	208,087	-0.19(-0.23%)
Mar 11, 2021	85.64	85.67	83.04	83.39	173,346	-1.75(-2.06%)
Mar 10, 2021	82.95	85.46	82.45	85.14	135,510	+2.26(+2.73%)
Mar 09, 2021	84.18	84.18	82.48	82.88	174,216	-0.92(-1.10%)
Mar 08, 2021	84.52	84.96	82.59	83.79	130,196	-1.18(-1.39%)
Mar 05, 2021	85.70	86.76	83.00	84.97	250,469	+1.18(+1.41%)
Mar 04, 2021	83.17	84.57	81.43	83.79	228,091	+0.73(+0.87%)
Mar 03, 2021	81.51	84.07	81.51	83.07	166,399	+1.89(+2.32%)
Mar 02, 2021	81.38	81.91	79.74	81.18	210,979	-0.08(-0.10%)
Mar 01, 2021	78.17	82.12	77.75	81.26	328,497	+4.79(+6.26%)
Feb 26, 2021	77.81	78.10	75.92	76.47	175,628	-1.04(-1.35%)
Feb 25, 2021	80.75	81.10	77.45	77.52	110,968	-3.26(-4.04%)
Feb 24, 2021	81.23	81.85	80.49	80.78	184,511	+0.18(+0.23%)
Feb 23, 2021	79.36	80.94	79.00	80.59	168,560	+1.05(+1.33%)
Feb 22, 2021	76.38	80.28	76.38	79.54	143,548	+2.34(+3.03%)
Feb 19, 2021	78.09	78.19	75.70	77.20	154,747	-0.65(-0.83%)
Feb 18, 2021	75.01	78.34	74.63	77.85	191,244	+2.71(+3.61%)
Feb 17, 2021	73.28	75.34	73.13	75.14	150,334	+1.19(+1.61%)
Feb 16, 2021	72.00	74.45	71.94	73.95	246,379	+2.72(+3.82%)
Feb 12, 2021	68.40	71.40	68.13	71.23	166,428	+1.75(+2.52%)
Feb 11, 2021	71.73	71.73	63.02	69.48	559,470	-3.42(-4.70%)
Feb 10, 2021	72.94	74.36	72.51	72.90	104,226	-0.21(-0.29%)
Feb 09, 2021	72.57	73.41	71.36	73.11	90,022	+0.50(+0.69%)
Feb 08, 2021	72.82	73.89	71.86	72.61	88,324	+0.29(+0.40%)
Feb 05, 2021	72.22	72.47	70.56	72.32	101,200	+1.05(+1.48%)
Feb 04, 2021	69.42	71.36	69.42	71.27	77,620	+1.85(+2.66%)
Feb 03, 2021	69.31	70.31	69.05	69.42	155,396	-0.28(-0.40%)
Feb 02, 2021	70.34	70.77	69.07	69.70	142,266	+0.43(+0.61%)
Feb 01, 2021	68.19	69.50	66.27	69.27	149,297	+2.02(+3.01%)
Jan 29, 2021	70.38	70.38	67.25	67.25	124,459	-3.27(-4.64%)
Jan 28, 2021	70.64	71.47	69.54	70.52	138,869	+1.06(+1.53%)
Jan 27, 2021	69.52	70.47	68.08	69.46	156,253	-1.91(-2.67%)
Jan 26, 2021	74.94	74.94	71.31	71.36	109,758	-2.54(-3.44%)
Jan 25, 2021	73.43	74.45	72.52	73.91	129,886	-0.31(-0.42%)
Jan 22, 2021	72.86	74.46	72.59	74.22	121,565	+0.39(+0.52%)
Jan 21, 2021	76.04	76.04	73.27	73.83	94,157	-1.76(-2.33%)
Jan 20, 2021	74.45	76.01	74.33	75.59	98,169	+0.99(+1.32%)
Jan 19, 2021	74.13	75.21	72.90	74.60	117,208	+1.05(+1.43%)
Jan 15, 2021	73.90	74.74	72.34	73.55	99,030	-1.92(-2.54%)
Jan 14, 2021	74.06	76.00	73.90	75.47	102,719	+1.90(+2.58%)
Jan 13, 2021	75.84	76.01	73.28	73.57	88,687	-2.30(-3.03%)
Jan 12, 2021	74.29	76.22	74.19	75.87	100,788	+1.39(+1.87%)
Jan 11, 2021	71.76	74.68	71.49	74.48	95,028	+0.77(+1.05%)
Jan 08, 2021	74.63	75.13	72.46	73.70	102,338	-0.85(-1.14%)
Jan 07, 2021	74.87	75.84	73.78	74.56	108,972	+0.11(+0.14%)
Jan 06, 2021	72.23	75.94	72.23	74.45	206,984	+3.77(+5.34%)
Jan 05, 2021	68.50	71.60	68.32	70.68	110,911	+2.01(+2.93%)
Jan 04, 2021	71.72	71.72	68.08	68.66	139,074	-2.36(-3.32%)
Dec 31, 2020		71.03	71.03	71.03	76,905	+0.28(+0.40%)
Dec 30, 2020	69.80	71.79	69.80	70.74	76,905	+0.95(+1.36%)
Dec 29, 2020	71.05	71.38	68.64	69.80	102,907	-1.05(-1.49%)
Dec 28, 2020	71.36	71.36	70.23	70.85	87,915	+0.15(+0.21%)
Dec 24, 2020	71.50	71.51	69.81	70.71	53,960	-0.50(-0.71%)
Dec 23, 2020	70.55	71.62	69.75	71.21	75,111	+1.54(+2.21%)
Dec 22, 2020	70.14	70.26	68.77	69.67	87,734	-0.40(-0.57%)
Dec 21, 2020	70.01	70.56	68.41	70.07	180,560	-1.33(-1.86%)
Dec 18, 2020	70.33	71.75	69.74	71.39	737,172	+0.96(+1.36%)
Dec 17, 2020	69.68	70.55	68.26	70.44	144,553	+1.27(+1.84%)
Dec 16, 2020	70.92	71.00	68.89	69.16	127,993	-1.45(-2.05%)
Dec 15, 2020	68.83	71.14	68.56	70.61	137,275	+2.69(+3.96%)
Dec 14, 2020	69.62	69.63	67.89	67.92	183,261	-0.84(-1.22%)
Dec 11, 2020	68.13	69.81	67.99	68.76	113,602	-0.12(-0.17%)
Dec 10, 2020	69.10	70.03	68.30	68.87	110,428	-0.94(-1.34%)
Dec 09, 2020	70.72	71.32	69.23	69.81	128,088	-0.32(-0.45%)
Dec 08, 2020	68.50	70.40	68.50	70.13	163,043	+0.92(+1.32%)
Dec 07, 2020	69.59	70.37	68.50	69.21	105,943	-0.37(-0.53%)
Dec 04, 2020	68.32	69.85	68.21	69.58	114,224	+1.92(+2.84%)
Dec 03, 2020	68.05	69.22	67.44	67.66	115,133	-0.26(-0.38%)
Dec 02, 2020	66.72	68.29	66.55	67.92	188,542	+0.87(+1.29%)