Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	21.34	22.16	21.23	21.83	416,332	+0.10(+0.46%)
Nov 29, 2021	21.95	22.13	21.43	21.73	277,646	+0.16(+0.74%)
Nov 26, 2021	21.85	22.16	21.20	21.57	157,293	-1.14(-5.02%)
Nov 24, 2021	22.71	22.89	22.56	22.71	68,630	-0.29(-1.26%)
Nov 23, 2021	23.20	23.22	22.83	23.00	134,412	-0.15(-0.65%)
Nov 22, 2021	22.51	23.27	22.36	23.15	135,207	+0.72(+3.21%)
Nov 19, 2021	22.50	22.97	22.39	22.43	195,936	-0.20(-0.88%)
Nov 18, 2021	22.50	22.65	22.42	22.63	224,573	+0.17(+0.76%)
Nov 17, 2021	22.11	22.62	21.91	22.46	204,783	+0.23(+1.03%)
Nov 16, 2021	22.61	22.88	22.23	22.23	198,732	-0.26(-1.16%)
Nov 15, 2021	22.17	22.52	21.87	22.49	80,990	+0.50(+2.27%)
Nov 12, 2021	22.13	22.59	21.95	21.99	92,553	-0.05(-0.23%)
Nov 11, 2021	21.82	22.17	21.38	22.04	92,060	+0.32(+1.47%)
Nov 10, 2021	21.56			21.72	109,768	+0.16(+0.74%)
Nov 09, 2021	21.71	21.71	21.32	21.56	132,105	-0.31(-1.42%)
Nov 08, 2021	22.43	22.81	21.75	21.87	139,939	-0.29(-1.31%)
Nov 05, 2021	22.05	22.32	21.86	22.16	161,118	+0.44(+2.03%)
Nov 04, 2021	21.79	22.23	21.57	21.72	188,837	-0.09(-0.41%)
Nov 03, 2021	20.20	21.98	20.20	21.81	133,692	+1.50(+7.39%)
Nov 02, 2021	19.70	20.43	19.32	20.31	250,242	+0.73(+3.73%)
Nov 01, 2021	18.99	19.76	18.97	19.58	298,324	+0.60(+3.16%)
Oct 29, 2021	19.39	19.46	18.56	18.98	203,970	-0.47(-2.42%)
Oct 28, 2021	20.87	21.25	19.23	19.45	672,828	-1.70(-8.04%)
Oct 27, 2021	20.77	21.57	20.65	21.15	227,185	+0.19(+0.91%)
Oct 26, 2021	21.39		20.87	20.96	181,188	-0.46(-2.15%)
Oct 25, 2021	21.20	21.52	21.01	21.42	140,416	+0.43(+2.05%)
Oct 22, 2021	21.10	21.22	20.91	20.99	97,725	-0.12(-0.57%)
Oct 21, 2021	21.14	21.64	21.00	21.11	142,375	+0.14(+0.67%)
Oct 20, 2021	20.58	21.08	20.27	20.97	113,315	+0.46(+2.24%)
Oct 19, 2021	20.79	20.79	20.07	20.51	119,100	-0.33(-1.58%)
Oct 18, 2021	21.24	21.27	20.74	20.84	148,707	-0.27(-1.28%)
Oct 15, 2021	21.63	22.09	21.07	21.11	241,803	-0.03(-0.14%)
Oct 14, 2021	20.08	21.28	19.81	21.14	629,294	+0.88(+4.34%)
Oct 13, 2021	20.50	20.64	19.97	20.26	191,456	-0.60(-2.88%)
Oct 12, 2021	20.64	20.93	20.27	20.86	208,350	+0.35(+1.71%)
Oct 11, 2021	20.77	21.04	20.51	20.51	61,733	-0.19(-0.92%)
Oct 08, 2021	20.51	20.80	20.48	20.70	55,627	+0.20(+0.98%)
Oct 07, 2021	20.34	20.62	20.17	20.50	112,981	+0.43(+2.14%)
Oct 06, 2021	20.30	20.30	19.62	20.07	53,047	-0.53(-2.57%)
Oct 05, 2021	20.74	20.89	20.41	20.60	100,401	-0.14(-0.68%)
Oct 04, 2021	20.89	21.11	20.57	20.74	102,185	-0.14(-0.67%)
Oct 01, 2021	20.35	21.22	20.35	20.88	79,746	+0.49(+2.40%)
Sep 30, 2021	20.70	20.92	20.16	20.39	267,155	-0.19(-0.92%)
Sep 29, 2021	20.97	20.97	20.31	20.58	85,316	-0.30(-1.44%)
Sep 28, 2021	21.17	21.52	20.78	20.88	119,513	-0.23(-1.09%)
Sep 27, 2021	20.55	21.46	20.42	21.11	185,756	+0.78(+3.84%)
Sep 24, 2021	20.41	20.91	20.41	20.33	129,072	-0.08(-0.39%)
Sep 23, 2021	20.43	21.05	20.34	20.41	194,573	+0.21(+1.04%)
Sep 22, 2021	20.11	20.32	19.80	20.20	79,070	+0.31(+1.56%)
Sep 21, 2021	20.22	20.26	19.88	19.89	124,881	-0.25(-1.24%)
Sep 20, 2021	19.88	20.26	19.74	20.14	147,570	-0.20(-0.98%)
Sep 17, 2021	20.00	20.47	19.76	20.34	310,091	+0.48(+2.42%)
Sep 16, 2021	19.76	20.16	19.31	19.86	135,251	-0.07(-0.35%)
Sep 15, 2021	20.42	20.50	19.66	19.93	84,504	-0.56(-2.73%)
Sep 14, 2021	20.89	20.89	20.30	20.49	126,259	-0.19(-0.92%)
Sep 13, 2021	20.47	20.73	19.99	20.68	114,885	+0.44(+2.17%)
Sep 10, 2021	21.21	21.27	20.23	20.24	86,226	-0.80(-3.80%)
Sep 09, 2021	21.36	21.48	20.86	21.04	190,452	-0.47(-2.19%)
Sep 08, 2021	22.03	22.05	21.39	21.51	83,864	-0.63(-2.85%)
Sep 07, 2021	23.24	23.45	22.11	22.14	80,119	-1.33(-5.67%)
Sep 03, 2021	23.70	24.19	23.32	23.47	168,675	-0.24(-1.01%)
Sep 02, 2021	23.77	23.94	23.44	23.71	81,242	+0.10(+0.42%)
Sep 01, 2021	23.55	23.67	23.20	23.61	101,616	+0.31(+1.33%)
Aug 31, 2021	23.10	23.49	23.00	23.30	221,889	+0.00(+0.00%)
Aug 30, 2021	23.46	23.84	23.08	23.30	95,929	+0.09(+0.39%)
Aug 27, 2021	22.66	23.48	22.66	23.21	95,751	+0.60(+2.65%)
Aug 26, 2021	23.00	23.00	22.35	22.61	83,337	-0.41(-1.78%)
Aug 25, 2021	23.77	23.77	23.01	23.02	76,465	-0.71(-2.99%)
Aug 24, 2021	24.10	24.10	23.68	23.73	54,785	-0.15(-0.63%)
Aug 23, 2021	23.84	24.06	23.53	23.88	72,307	+0.15(+0.63%)
Aug 20, 2021	23.57	23.86	23.36	23.73	82,343	+0.00(+0.00%)
Aug 19, 2021	23.90	23.90	23.30	23.73	114,002	-0.53(-2.18%)
Aug 18, 2021	24.70	24.98	24.26	24.26	64,758	-0.45(-1.82%)
Aug 17, 2021	25.13	25.13	24.50	24.71	87,671	-0.79(-3.10%)
Aug 16, 2021	25.71	25.82	25.24	25.50	158,538	-0.41(-1.58%)
Aug 13, 2021	26.33	26.33	25.75	25.91	61,059	-0.40(-1.52%)
Aug 12, 2021	26.77	26.77	26.02	26.31	115,463	-0.58(-2.16%)
Aug 11, 2021	26.47	27.13	26.46	26.89	116,654	+0.39(+1.47%)
Aug 10, 2021	26.11	26.58	25.66	26.50	113,079	+0.37(+1.42%)
Aug 09, 2021	26.51	26.58	26.10	26.13	60,955	-0.68(-2.54%)
Aug 06, 2021	24.92	27.06	24.92	26.81	96,700	+1.63(+6.47%)
Aug 05, 2021	26.30	26.30	24.38	25.18	326,503	-2.50(-9.03%)
Aug 04, 2021	27.78	28.51	27.53	27.68	69,765	-0.66(-2.33%)
Aug 03, 2021	28.49	28.65	27.77	28.34	168,419	-0.17(-0.60%)
Aug 02, 2021	29.18	29.59	28.46	28.51	55,859	-0.44(-1.52%)
Jul 30, 2021	28.68	29.24	28.68	28.95	64,684	+0.22(+0.77%)
Jul 29, 2021	28.62	28.98	28.50	28.73	76,558	+0.54(+1.92%)
Jul 28, 2021	27.94	28.64	27.61	28.19	50,908	+0.36(+1.29%)
Jul 27, 2021	28.20	28.43	27.50	27.83	57,949	-0.58(-2.04%)
Jul 26, 2021	28.00	28.60	27.63	28.41	85,452	+0.59(+2.12%)
Jul 23, 2021	27.57	27.86	26.98	27.82	44,687	+0.63(+2.32%)
Jul 22, 2021	27.79	27.79	27.02	27.19	57,077	-0.86(-3.07%)
Jul 21, 2021	28.13	28.56	27.94	28.05	69,733	+0.40(+1.45%)
Jul 20, 2021	27.03	28.08	26.81	27.65	107,195	+0.75(+2.79%)
Jul 19, 2021	26.76	27.36	26.48	26.90	78,928	-0.74(-2.68%)
Jul 16, 2021	28.04	28.09	27.58	27.64	118,441	-0.19(-0.68%)
Jul 15, 2021	27.59	28.10	27.59	27.83	56,878	+0.04(+0.14%)
Jul 14, 2021	27.98	28.00	27.35	27.79	123,494	-0.19(-0.68%)
Jul 13, 2021	28.57	28.67	27.89	27.98	81,619	-0.77(-2.68%)
Jul 12, 2021	28.51	28.84	28.37	28.75	79,802	+0.17(+0.59%)
Jul 09, 2021	28.58	29.01	28.16	28.58	71,464	+0.66(+2.36%)
Jul 08, 2021	27.54	28.37	27.09	27.92	102,019	+0.04(+0.14%)
Jul 07, 2021	27.66	28.37	27.66	27.88	126,247	-0.03(-0.11%)
Jul 06, 2021	28.86	28.86	27.53	27.91	62,065	-1.16(-3.99%)
Jul 02, 2021	29.59	29.59	29.04	29.07	96,426	-0.47(-1.59%)
Jul 01, 2021	29.48	29.72	29.05	29.54	154,154	+0.04(+0.14%)
Jun 30, 2021	29.61	30.15	29.43	29.50	379,524	-0.33(-1.11%)
Jun 29, 2021	30.08	30.11	29.49	29.83	123,007	+0.14(+0.47%)
Jun 28, 2021	30.86	30.86	29.51	29.69	114,373	-1.30(-4.19%)
Jun 25, 2021	31.50	31.79	30.81	30.99	366,552	-0.64(-2.02%)
Jun 24, 2021	31.82	31.82	31.16	31.63	207,547	+0.22(+0.70%)
Jun 23, 2021	30.95	31.94	30.82	31.41	104,674	+0.63(+2.05%)
Jun 22, 2021	30.08	30.78	29.70	30.78	84,101	+0.35(+1.15%)
Jun 21, 2021	30.15	31.05	29.87	30.43	131,435	+0.65(+2.18%)
Jun 18, 2021	30.87	30.94	29.28	29.78	182,663	-1.76(-5.58%)
Jun 17, 2021	32.59	32.66	31.44	31.54	341,289	-1.12(-3.43%)
Jun 16, 2021	32.54	32.80	32.07	32.66	84,687	+0.19(+0.59%)
Jun 15, 2021	32.50	32.61	31.92	32.47	137,640	-0.23(-0.70%)
Jun 14, 2021	32.68	32.99	32.20	32.70	83,891	+0.21(+0.65%)
Jun 11, 2021	32.65	32.86	31.81	32.49	122,817	-0.16(-0.49%)
Jun 10, 2021	32.98	32.98	32.41	32.65	154,217	-0.11(-0.34%)
Jun 09, 2021	32.41	33.00	32.09	32.76	138,359	+0.16(+0.49%)
Jun 08, 2021	31.87	32.72	31.61	32.60	94,826	+0.61(+1.91%)
Jun 07, 2021	31.58	32.20	31.50	31.99	97,666	+0.36(+1.14%)
Jun 04, 2021	31.39	31.69	30.98	31.63	59,158	+0.32(+1.02%)
Jun 03, 2021	30.16	31.49	30.07	31.31	96,111	+1.00(+3.30%)
Jun 02, 2021	31.61	31.61	29.84	30.31	99,455	-1.25(-3.96%)
Jun 01, 2021	30.69	31.72	30.39	31.56	130,736	+1.12(+3.68%)
May 28, 2021	30.84	30.84	29.91	30.44	63,719	-0.24(-0.78%)
May 27, 2021	30.35	31.21	30.27	30.68	111,581	+0.84(+2.82%)
May 26, 2021	30.39	30.39	29.51	29.84	113,701	-0.41(-1.36%)
May 25, 2021	31.43	31.61	30.20	30.25	121,652	-1.26(-4.00%)
May 24, 2021	32.12	32.19	31.43	31.51	72,177	-0.52(-1.62%)
May 21, 2021	31.45	32.16	31.45	32.03	69,061	+0.94(+3.02%)
May 20, 2021	31.28	31.28	30.40	31.09	78,358	-0.36(-1.14%)
May 19, 2021	31.48	31.56	30.52	31.45	61,312	-0.59(-1.84%)
May 18, 2021	32.53	33.42	32.01	32.04	87,885	-0.35(-1.08%)
May 17, 2021	32.04	32.55	31.73	32.39	79,867	+0.28(+0.87%)
May 14, 2021	32.09	32.40	31.75	32.11	62,057	+0.21(+0.66%)
May 13, 2021	31.41	32.20	31.29	31.90	75,521	+0.85(+2.74%)
May 12, 2021	31.67	32.16	31.01	31.05	84,943	-0.93(-2.91%)
May 11, 2021	31.84	32.44	31.60	31.98	94,514	-0.50(-1.54%)
May 10, 2021	34.02	34.08	32.46	32.48	103,642	-1.60(-4.69%)
May 07, 2021	32.89	34.22	32.89	34.08	68,824	+0.90(+2.71%)
May 06, 2021	31.92	33.19	31.92	33.18	222,595	+1.23(+3.85%)
May 05, 2021	32.38	32.72	31.57	31.95	147,905	-0.56(-1.72%)
May 04, 2021	32.48	33.07	31.82	32.51	112,578	-0.46(-1.40%)
May 03, 2021	33.46	33.77	32.35	32.97	91,049	-0.28(-0.84%)
Apr 30, 2021	33.76	34.34	33.12	33.25	239,100	-1.26(-3.65%)
Apr 29, 2021	33.62	35.27	33.51	34.51	240,843	+1.23(+3.70%)
Apr 28, 2021	33.53	33.76	33.00	33.28	141,271	-0.26(-0.78%)
Apr 27, 2021	33.14	33.96	32.65	33.54	109,713	+0.25(+0.75%)
Apr 26, 2021	33.98	34.25	32.96	33.29	137,714	-0.35(-1.04%)
Apr 23, 2021	32.18	33.76	32.18	33.64	204,700	+1.77(+5.55%)
Apr 22, 2021	32.31	32.31	31.15	31.87	80,985	-0.18(-0.56%)
Apr 21, 2021	31.53	32.17	30.90	32.05	118,366	+0.39(+1.23%)
Apr 20, 2021	31.71	32.30	31.55	31.66	146,732	-0.45(-1.40%)
Apr 19, 2021	31.79	32.22	31.38	32.11	87,210	+0.29(+0.91%)
Apr 16, 2021	31.61	32.09	31.40	31.82	80,000	+0.49(+1.56%)
Apr 15, 2021	30.95	31.34	30.27	31.33	113,956	+0.47(+1.52%)
Apr 14, 2021	30.65	31.53	30.65	30.86	87,301	+0.39(+1.28%)
Apr 13, 2021	30.26	30.79	29.89	30.47	228,174	+0.01(+0.03%)
Apr 12, 2021	30.57	30.87	30.18	30.46	73,839	-0.04(-0.13%)
Apr 09, 2021	29.31	30.51	29.21	30.50	189,200	+0.98(+3.32%)
Apr 08, 2021	29.77	29.77	27.92	29.52	151,012	-0.38(-1.27%)
Apr 07, 2021	30.99	31.15	29.70	29.90	142,160	-1.02(-3.30%)
Apr 06, 2021	31.27	31.66	30.89	30.92	72,342	-0.47(-1.50%)
Apr 05, 2021	32.27	32.27	31.24	31.39	136,539	-0.47(-1.48%)
Apr 01, 2021	32.00	32.43	31.01	31.86	88,900	+0.05(+0.16%)
Mar 31, 2021	32.64	33.82	31.81	31.81	141,879	-0.71(-2.18%)
Mar 30, 2021	32.25	32.83	31.61	32.52	66,395	+0.29(+0.90%)
Mar 29, 2021	32.47	33.15	31.96	32.23	120,700	-0.74(-2.24%)
Mar 26, 2021	32.18	32.99	31.23	32.97	286,500	+1.33(+4.20%)
Mar 25, 2021	30.83	31.83	30.51	31.64	95,864	+0.28(+0.89%)
Mar 24, 2021	32.89	33.76	31.34	31.36	77,327	-1.03(-3.18%)
Mar 23, 2021	33.75	34.55	32.18	32.39	136,567	-2.05(-5.95%)
Mar 22, 2021	34.99	35.26	33.91	34.44	78,645	-0.82(-2.33%)
Mar 19, 2021	35.39	35.74	34.55	35.26	273,800	-0.15(-0.42%)
Mar 18, 2021	36.70	36.74	34.99	35.41	73,941	-1.34(-3.65%)
Mar 17, 2021	35.88	36.75	35.83	36.75	66,093	+0.77(+2.14%)
Mar 16, 2021	35.83	37.13	34.78	35.98	137,041	-0.03(-0.08%)
Mar 15, 2021	37.12	37.12	35.68	36.01	130,689	-1.18(-3.17%)
Mar 12, 2021	37.07	37.27	36.52	37.19	122,000	+0.05(+0.13%)
Mar 11, 2021	36.99	38.20	36.45	37.14	199,639	+0.68(+1.87%)
Mar 10, 2021	36.70	37.17	36.35	36.46	232,843	+0.02(+0.05%)
Mar 09, 2021	37.39	37.39	35.38	36.44	152,953	-0.27(-0.74%)
Mar 08, 2021	35.00	36.90	34.99	36.71	188,805	+2.01(+5.79%)
Mar 05, 2021	34.76	35.12	33.01	34.70	245,600	+0.57(+1.67%)
Mar 04, 2021	34.82	35.43	33.81	34.13	222,952	-1.23(-3.48%)
Mar 03, 2021	34.17	35.70	34.11	35.36	314,994	+1.42(+4.18%)
Mar 02, 2021	32.59	34.21	32.23	33.94	171,572	+1.29(+3.95%)
Mar 01, 2021	31.32	32.78	30.67	32.65	93,487	+1.99(+6.49%)
Feb 26, 2021	31.31	31.85	30.22	30.66	297,300	-1.23(-3.86%)
Feb 25, 2021	30.95	33.39	30.89	31.89	236,727	+1.34(+4.39%)
Feb 24, 2021	29.95	31.00	29.75	30.55	175,575	+1.07(+3.63%)
Feb 23, 2021	29.47	30.50	29.39	29.48	109,205	-0.87(-2.87%)
Feb 22, 2021	29.76	30.79	29.51	30.35	119,862	+0.37(+1.23%)
Feb 19, 2021	29.17	30.60	29.17	29.98	156,000	+0.96(+3.31%)
Feb 18, 2021	29.53	29.61	28.37	29.02	132,657	-0.59(-1.99%)
Feb 17, 2021	29.39	29.94	28.87	29.61	51,680	-0.15(-0.50%)
Feb 16, 2021	30.15	30.56	29.72	29.76	57,959	-0.57(-1.88%)
Feb 12, 2021	30.01	30.61	29.97	30.33	57,500	+0.10(+0.33%)
Feb 11, 2021	30.72	30.86	29.72	30.23	60,839	-0.31(-1.02%)
Feb 10, 2021	30.71	31.09	30.36	30.54	70,570	+0.05(+0.16%)
Feb 09, 2021	30.37	30.86	30.00	30.49	77,963	+0.02(+0.07%)
Feb 08, 2021	28.92	30.68	28.82	30.47	103,783	+1.82(+6.35%)
Feb 05, 2021	29.57	29.57	28.47	28.65	91,600	-0.49(-1.68%)
Feb 04, 2021	28.04	29.18	27.36	29.14	73,350	+1.40(+5.05%)
Feb 03, 2021	28.17	28.29	27.65	27.74	88,646	-0.54(-1.91%)
Feb 02, 2021	28.42	28.48	27.68	28.28	65,045	+0.42(+1.51%)
Feb 01, 2021	27.69	28.07	27.35	27.86	83,719	+0.41(+1.49%)
Jan 29, 2021	28.14	28.49	27.15	27.45	91,700	-0.73(-2.59%)
Jan 28, 2021	27.36	28.82	27.32	28.18	153,167	+0.67(+2.44%)
Jan 27, 2021	27.15	28.09	26.52	27.51	168,128	-0.72(-2.55%)
Jan 26, 2021	29.64	29.73	28.09	28.23	112,025	-1.09(-3.72%)
Jan 25, 2021	29.78	29.78	28.12	29.32	150,781	-0.63(-2.10%)
Jan 22, 2021	29.11	29.98	29.11	29.95	119,000	+0.42(+1.42%)
Jan 21, 2021	29.89	30.12	29.27	29.53	142,159	-0.49(-1.63%)
Jan 20, 2021	29.99	30.53	29.79	30.02	90,642	-0.02(-0.07%)
Jan 19, 2021	30.03	30.38	29.81	30.04	71,208	+0.21(+0.70%)
Jan 15, 2021	30.09	30.29	29.21	29.83	111,400	-0.92(-2.99%)
Jan 14, 2021	30.85	31.08	30.19	30.75	62,706	+0.17(+0.56%)
Jan 13, 2021	31.76	31.76	30.29	30.58	106,503	-1.07(-3.38%)
Jan 12, 2021	30.76	31.86	30.55	31.65	113,611	+1.25(+4.11%)
Jan 11, 2021	30.56	30.89	30.24	30.40	91,863	-0.66(-2.12%)
Jan 08, 2021	31.96	32.28	30.76	31.06	71,500	-0.84(-2.63%)
Jan 07, 2021	32.09	32.10	31.57	31.90	94,797	-0.12(-0.37%)
Jan 06, 2021	30.93	32.55	30.93	32.02	148,837	+1.84(+6.10%)
Jan 05, 2021	29.29	30.28	29.18	30.18	72,434	+0.73(+2.48%)
Jan 04, 2021	30.49	30.49	28.69	29.45	122,931	-0.78(-2.58%)
Dec 31, 2020		30.23	30.23	30.23	70,114	-0.23(-0.76%)
Dec 30, 2020	29.85	30.53	29.85	30.46	70,114	+0.65(+2.18%)
Dec 29, 2020	30.21	30.21	28.99	29.81	82,124	-0.53(-1.75%)
Dec 28, 2020	30.12	30.62	29.71	30.34	99,883	+0.70(+2.36%)
Dec 24, 2020	30.00	30.00	29.40	29.64	31,200	-0.39(-1.30%)
Dec 23, 2020	30.65	30.65	29.89	30.03	60,193	-0.38(-1.25%)
Dec 22, 2020	29.47	30.52	29.02	30.41	246,351	+1.11(+3.79%)
Dec 21, 2020	28.54	29.33	28.01	29.30	108,733	+0.07(+0.24%)
Dec 18, 2020	29.86	29.98	29.05	29.23	286,700	-0.50(-1.68%)
Dec 17, 2020	29.85	29.93	29.44	29.73	84,925	-0.03(-0.10%)
Dec 16, 2020	30.30	30.32	29.68	29.76	95,565	-0.54(-1.78%)
Dec 15, 2020	30.83	31.00	30.10	30.30	188,177	+0.06(+0.20%)
Dec 14, 2020	31.03	31.03	29.95	30.24	123,324	-0.23(-0.75%)
Dec 11, 2020	31.17	31.89	30.16	30.47	275,400	-1.14(-3.61%)
Dec 10, 2020	30.43	31.73	29.36	31.61	163,939	+0.81(+2.63%)
Dec 09, 2020	30.91	31.05	30.45	30.80	161,538	+0.18(+0.59%)
Dec 08, 2020	29.46	30.67	29.09	30.62	204,200	+0.98(+3.31%)
Dec 07, 2020	29.59	29.96	28.75	29.64	285,948	-0.20(-0.67%)
Dec 04, 2020	27.61	29.98	27.22	29.84	175,700	+2.47(+9.02%)
Dec 03, 2020	27.32	27.58	26.96	27.37	89,507	+0.24(+0.88%)
Dec 02, 2020	26.96	27.29	26.37	27.13	97,040	-0.09(-0.33%)