Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	11.22	11.26	10.88	10.96	2,518,893	-0.18(-1.62%)
Jan 28, 2021	11.01	11.22	10.62	11.14	2,390,487	+0.42(+3.91%)
Jan 27, 2021	10.76	11.01	10.70	10.72	2,028,156	-0.26(-2.34%)
Jan 26, 2021	11.40	11.49	10.95	10.98	2,040,730	-0.37(-3.23%)
Jan 25, 2021	11.24	11.36	11.05	11.35	2,545,045	-0.07(-0.63%)
Jan 22, 2021	10.74	11.44	10.74	11.42	3,756,448	+0.52(+4.81%)
Jan 21, 2021	11.12	11.18	10.90	10.90	2,683,588	-0.25(-2.22%)
Jan 20, 2021	10.83	11.15	10.72	11.14	2,919,774	+0.30(+2.72%)
Jan 19, 2021	10.84	10.91	10.70	10.85	3,098,963	+0.16(+1.52%)
Jan 15, 2021	10.65	10.75	10.58	10.69	2,900,228	-0.17(-1.58%)
Jan 14, 2021	10.83	10.95	10.74	10.86	1,920,993	+0.12(+1.15%)
Jan 13, 2021	10.79	10.85	10.65	10.73	3,550,650	-0.11(-1.05%)
Jan 12, 2021	11.00	11.04	10.66	10.85	4,490,915	-0.02(-0.22%)
Jan 11, 2021	10.80	11.11	10.65	10.87	2,435,874	-0.01(-0.13%)
Jan 08, 2021	11.03	11.14	10.68	10.89	1,881,269	-0.12(-1.12%)
Jan 07, 2021	11.18	11.19	10.99	11.01	1,816,139	+0.04(+0.35%)
Jan 06, 2021	10.57	11.13	10.57	10.97	2,468,703	+0.61(+5.88%)
Jan 05, 2021	10.09	10.42	10.09	10.36	2,438,188	+0.30(+3.03%)
Jan 04, 2021	10.13	10.18	9.905	10.06	1,951,130	+0.00(+0.00%)
Dec 31, 2020		10.06	10.06	10.06	2,054,542	+0.05(+0.52%)
Dec 30, 2020	9.791	10.10	9.691	10.01	2,054,542	+0.13(+1.30%)
Dec 29, 2020	9.972	9.982	9.858	9.877	1,798,721	-0.10(-0.96%)
Dec 28, 2020	9.829	10.08	9.715	9.972	1,606,601	+0.23(+2.35%)
Dec 24, 2020	9.791	9.839	9.620	9.743	518,981	+0.01(+0.10%)
Dec 23, 2020	9.524	9.772	9.491	9.734	1,358,993	+0.27(+2.82%)
Dec 22, 2020	9.620	9.639	9.410	9.467	1,460,285	-0.10(-1.09%)
Dec 21, 2020	9.639	9.701	9.410	9.572	2,227,923	-0.06(-0.59%)
Dec 18, 2020	9.791	9.877	9.572	9.629	4,635,977	-0.14(-1.46%)
Dec 17, 2020	9.848	9.863	9.682	9.772	1,713,734	-0.07(-0.68%)
Dec 16, 2020	10.11	10.11	9.801	9.839	2,165,500	-0.20(-1.99%)
Dec 15, 2020	9.963	10.15	9.886	10.04	1,483,460	+0.14(+1.44%)
Dec 14, 2020	9.877	9.944	9.753	9.896	1,203,697	+0.12(+1.27%)
Dec 11, 2020	9.829	9.924	9.748	9.772	1,074,396	-0.11(-1.16%)
Dec 10, 2020	9.791	9.929	9.772	9.886	1,674,588	-0.00(-0.05%)
Dec 09, 2020	9.972	10.08	9.829	9.891	1,706,308	-0.01(-0.14%)
Dec 08, 2020	9.782	9.944	9.696	9.905	1,547,869	+0.10(+0.97%)
Dec 07, 2020	9.820	9.953	9.705	9.810	1,584,009	-0.11(-1.15%)
Dec 04, 2020	9.743	9.982	9.667	9.924	1,159,335	+0.29(+2.96%)
Dec 03, 2020	9.715	9.734	9.496	9.639	1,577,771	+0.09(+0.90%)
Dec 02, 2020	9.448	9.629	9.372	9.553	1,257,103	+0.10(+1.01%)
Dec 01, 2020	9.429	9.572	9.334	9.458	1,472,129	+0.24(+2.58%)
Nov 30, 2020	9.429	9.591	9.201	9.220	1,827,146	-0.25(-2.62%)
Nov 27, 2020	9.572	9.670	9.277	9.467	714,584	-0.08(-0.80%)
Nov 25, 2020	9.686	9.753	9.524	9.543	1,392,945	-0.27(-2.72%)
Nov 24, 2020	9.448	9.863	9.448	9.810	1,626,721	+0.50(+5.37%)
Nov 23, 2020	9.334	9.429	9.210	9.310	1,314,889	+0.19(+2.04%)
Nov 20, 2020	8.962	9.134	8.934	9.124	1,076,495	+0.00(+0.00%)
Nov 19, 2020	9.001	9.153	8.905	9.124	1,157,369	+0.07(+0.74%)
Nov 18, 2020	9.229	9.377	9.048	9.058	1,358,730	-0.08(-0.83%)
Nov 17, 2020	9.039	9.143	8.915	9.134	989,263	-0.10(-1.03%)
Nov 16, 2020	9.077	9.258	8.896	9.229	1,838,506	+0.50(+5.67%)
Nov 13, 2020	8.591	8.820	8.572	8.734	926,250	+0.26(+3.03%)
Nov 12, 2020	8.477	8.582	8.353	8.477	1,043,770	-0.19(-2.20%)
Nov 11, 2020	8.848	8.886	8.505	8.667	1,243,967	-0.14(-1.62%)
Nov 10, 2020	8.810	9.001	8.762	8.810	1,791,844	+0.13(+1.54%)
Nov 09, 2020	8.458	9.058	8.267	8.677	3,433,566	+0.92(+11.92%)
Nov 06, 2020	8.072	8.119	7.687	7.753	1,483,584	-0.25(-3.17%)
Nov 05, 2020	7.668	8.063	7.640	8.006	1,464,447	+0.32(+4.15%)
Nov 04, 2020	7.903	7.903	7.565	7.687	1,973,338	-0.49(-5.97%)
Nov 03, 2020	8.194	8.330	8.110	8.175	1,888,679	+0.14(+1.75%)
Nov 02, 2020	8.044	8.100	7.866	8.034	1,017,590	+0.09(+1.18%)
Oct 30, 2020	7.725	8.025	7.673	7.941	3,092,887	+0.18(+2.36%)
Oct 29, 2020	7.377	7.875	7.204	7.758	2,703,020	+0.43(+5.83%)
Oct 28, 2020	7.368	7.556	7.321	7.331	1,575,880	-0.18(-2.37%)
Oct 27, 2020	7.640	7.668	7.499	7.509	1,705,163	-0.12(-1.54%)
Oct 26, 2020	7.678	7.678	7.528	7.626	1,114,913	-0.13(-1.63%)
Oct 23, 2020	7.753	7.851	7.593	7.753	1,440,328	+0.08(+0.98%)
Oct 22, 2020	7.359	7.706	7.349	7.678	1,523,350	+0.35(+4.74%)
Oct 21, 2020	7.274	7.377	7.265	7.331	1,088,534	+0.03(+0.39%)
Oct 20, 2020	7.293	7.443	7.265	7.302	1,461,564	+0.09(+1.30%)
Oct 19, 2020	7.415	7.490	7.190	7.208	1,145,256	-0.17(-2.29%)
Oct 16, 2020	7.312	7.434	7.162	7.377	1,871,606	+0.03(+0.38%)
Oct 15, 2020	7.049	7.359	7.049	7.349	1,219,559	+0.21(+2.89%)
Oct 14, 2020	7.199	7.274	7.124	7.143	892,070	-0.10(-1.42%)
Oct 13, 2020	7.349	7.387	7.194	7.246	983,254	-0.16(-2.15%)
Oct 12, 2020	7.237	7.443	7.227	7.406	1,039,515	+0.12(+1.68%)
Oct 09, 2020	7.481	7.528	7.237	7.284	1,193,473	-0.12(-1.65%)
Oct 08, 2020	7.499	7.556	7.406	7.406	1,148,157	-0.02(-0.25%)
Oct 07, 2020	7.237	7.462	7.237	7.424	2,330,615	+0.23(+3.26%)
Oct 06, 2020	7.377	7.499	7.171	7.190	1,528,725	-0.05(-0.65%)
Oct 05, 2020	7.086	7.312	7.086	7.237	1,200,910	+0.19(+2.66%)
Oct 02, 2020	6.720	7.086	6.693	7.049	1,171,525	+0.21(+3.02%)
Oct 01, 2020	6.786	6.889	6.720	6.842	1,372,888	+0.03(+0.41%)
Sep 30, 2020	6.871	6.955	6.749	6.814	1,142,491	+0.00(+0.07%)
Sep 29, 2020	6.795	6.824	6.598	6.810	1,393,689	-0.03(-0.48%)
Sep 28, 2020	6.711	6.946	6.683	6.842	1,264,857	+0.27(+4.14%)
Sep 25, 2020	6.514	6.622	6.458	6.570	1,481,346	-0.01(-0.14%)
Sep 24, 2020	6.411	6.786	6.326	6.580	2,396,211	+0.15(+2.34%)
Sep 23, 2020	6.655	6.824	6.429	6.429	1,895,967	-0.22(-3.25%)
Sep 22, 2020	6.824	6.936	6.617	6.645	3,524,220	-0.20(-2.88%)
Sep 21, 2020	7.199	7.218	6.777	6.842	2,130,765	-0.46(-6.30%)
Sep 18, 2020	7.377	7.415	7.269	7.302	4,193,669	-0.05(-0.64%)
Sep 17, 2020	7.237	7.349	7.199	7.349	1,174,737	+0.01(+0.13%)
Sep 16, 2020	7.349	7.443	7.241	7.340	1,736,584	+0.07(+0.90%)
Sep 15, 2020	7.415	7.415	7.246	7.274	1,763,236	-0.12(-1.65%)
Sep 14, 2020	7.274	7.406	7.237	7.396	1,347,875	+0.15(+2.01%)
Sep 11, 2020	7.255	7.302	7.162	7.251	1,233,852	+0.00(+0.06%)
Sep 10, 2020	7.415	7.443	7.246	7.246	1,174,526	-0.13(-1.78%)
Sep 09, 2020	7.462	7.462	7.321	7.377	1,346,924	-0.04(-0.51%)
Sep 08, 2020	7.621	7.678	7.406	7.415	1,768,829	-0.31(-4.01%)
Sep 04, 2020	7.772	7.912	7.621	7.725	1,436,386	+0.16(+2.11%)
Sep 03, 2020	7.528	7.800	7.471	7.565	1,890,187	+0.10(+1.38%)
Sep 02, 2020	7.415	7.490	7.340	7.462	1,307,469	+0.05(+0.63%)
Sep 01, 2020	7.284	7.471	7.208	7.415	1,814,908	+0.14(+1.94%)
Aug 31, 2020	7.321	7.434	7.265	7.274	2,257,387	-0.11(-1.52%)
Aug 28, 2020	7.509	7.509	7.284	7.387	1,221,280	-0.04(-0.51%)
Aug 27, 2020	7.302	7.499	7.284	7.424	1,117,664	+0.13(+1.80%)
Aug 26, 2020	7.321	7.410	7.218	7.293	1,534,764	-0.08(-1.15%)
Aug 25, 2020	7.499	7.575	7.265	7.377	1,352,579	-0.03(-0.38%)
Aug 24, 2020	7.199	7.434	7.133	7.406	1,170,006	+0.23(+3.14%)
Aug 21, 2020	7.171	7.265	7.058	7.180	1,712,328	+0.01(+0.13%)
Aug 20, 2020	7.349	7.368	7.162	7.171	2,561,491	-0.27(-3.66%)
Aug 19, 2020	7.349	7.593	7.321	7.443	1,198,860	+0.10(+1.34%)
Aug 18, 2020	7.668	7.668	7.321	7.345	1,632,690	-0.32(-4.22%)
Aug 17, 2020	7.743	7.743	7.612	7.668	1,163,970	-0.12(-1.51%)
Aug 14, 2020	7.640	7.903	7.570	7.786	1,298,522	+0.07(+0.91%)
Aug 13, 2020	7.772	7.809	7.650	7.715	1,165,825	-0.14(-1.79%)
Aug 12, 2020	8.053	8.175	7.762	7.856	1,119,870	-0.03(-0.36%)
Aug 11, 2020	7.969	8.119	7.828	7.884	2,215,385	+0.08(+0.96%)
Aug 10, 2020	7.743	8.006	7.734	7.809	1,925,643	+0.08(+0.97%)
Aug 07, 2020	7.424	7.772	7.368	7.734	3,572,321	+0.29(+3.91%)
Aug 06, 2020	7.378	7.489	7.360	7.443	1,911,993	-0.01(-0.12%)
Aug 05, 2020	7.434	7.545	7.425	7.452	2,748,261	+0.03(+0.37%)
Aug 04, 2020	7.397	7.480	7.323	7.425	2,322,496	+0.03(+0.38%)
Aug 03, 2020	7.582	7.675	7.351	7.397	2,008,196	-0.11(-1.48%)
Jul 31, 2020	7.813	7.855	7.439	7.508	3,585,930	-0.36(-4.58%)
Jul 30, 2020	7.896	8.137	7.674	7.868	2,840,659	-0.24(-2.96%)
Jul 29, 2020	7.711	8.146	7.619	8.109	3,026,725	+0.44(+5.79%)
Jul 28, 2020	7.619	7.790	7.619	7.665	1,461,929	-0.00(-0.06%)
Jul 27, 2020	7.684	7.702	7.526	7.670	1,332,905	-0.07(-0.96%)
Jul 24, 2020	7.896	7.970	7.721	7.744	875,608	-0.15(-1.93%)
Jul 23, 2020	7.674	7.905	7.674	7.896	1,767,684	+0.21(+2.77%)
Jul 22, 2020	7.674	7.804	7.610	7.684	1,501,959	-0.07(-0.95%)
Jul 21, 2020	7.489	7.859	7.489	7.758	1,837,589	+0.38(+5.14%)
Jul 20, 2020	7.508	7.526	7.341	7.378	1,772,587	-0.21(-2.80%)
Jul 17, 2020	7.804	7.813	7.582	7.591	1,201,366	-0.28(-3.53%)
Jul 16, 2020	7.767	7.970	7.693	7.868	1,475,782	-0.01(-0.12%)
Jul 15, 2020	7.665	7.924	7.665	7.878	1,604,318	+0.42(+5.58%)
Jul 14, 2020	7.573	7.610	7.341	7.462	1,211,626	-0.08(-1.04%)
Jul 13, 2020	7.582	7.697	7.378	7.540	1,483,378	+0.05(+0.68%)
Jul 10, 2020	7.249	7.499	7.249	7.489	1,316,982	+0.23(+3.18%)
Jul 09, 2020	7.545	7.573	7.212	7.258	1,480,754	-0.33(-4.38%)
Jul 08, 2020	7.452	7.591	7.332	7.591	2,366,384	+0.11(+1.48%)
Jul 07, 2020	7.489	7.526	7.295	7.480	3,313,933	-0.09(-1.22%)
Jul 06, 2020	7.711	7.822	7.526	7.573	1,090,615	+0.07(+0.99%)
Jul 02, 2020	7.656	7.841	7.480	7.499	1,092,023	-0.01(-0.12%)
Jul 01, 2020	7.859	7.887	7.499	7.508	1,141,451	-0.35(-4.47%)
Jun 30, 2020	7.554	7.905	7.554	7.859	1,793,722	+0.24(+3.16%)
Jun 29, 2020	7.406	7.702	7.360	7.619	1,446,884	+0.33(+4.57%)
Jun 26, 2020	7.425	7.554	7.147	7.286	4,148,327	-0.30(-3.90%)
Jun 25, 2020	7.267	7.600	7.184	7.582	2,252,184	+0.23(+3.14%)
Jun 24, 2020	7.462	7.530	7.235	7.351	1,795,718	-0.24(-3.17%)
Jun 23, 2020	7.767	7.887	7.582	7.591	807,993	-0.06(-0.85%)
Jun 22, 2020	7.480	7.721	7.406	7.656	988,180	+0.07(+0.91%)
Jun 19, 2020	7.813	7.952	7.499	7.586	3,052,193	-0.12(-1.56%)
Jun 18, 2020	7.637	7.970	7.619	7.707	916,404	-0.04(-0.54%)
Jun 17, 2020	8.146	8.174	7.711	7.748	910,143	-0.39(-4.77%)
Jun 16, 2020	8.137	8.303	7.915	8.137	1,785,776	+0.35(+4.51%)
Jun 15, 2020	7.545	7.887	7.369	7.785	2,140,955	-0.14(-1.75%)
Jun 12, 2020	8.016	8.058	7.674	7.924	2,645,970	+0.28(+3.63%)
Jun 11, 2020	7.961	8.026	7.637	7.647	1,958,824	-0.85(-10.01%)
Jun 10, 2020	8.950	8.987	8.488	8.497	2,379,204	-0.55(-6.03%)
Jun 09, 2020	8.978	9.163	8.802	9.043	1,643,309	-0.18(-2.00%)
Jun 08, 2020	9.172	9.348	8.978	9.228	1,597,324	+0.26(+2.89%)
Jun 05, 2020	9.117	9.403	8.890	8.969	2,742,551	+0.43(+5.09%)
Jun 04, 2020	8.377	8.608	8.192	8.534	1,527,365	+0.10(+1.21%)
Jun 03, 2020	8.127	8.682	8.127	8.432	1,897,755	+0.53(+6.67%)
Jun 02, 2020	8.072	8.201	7.850	7.905	1,720,461	-0.04(-0.47%)
Jun 01, 2020	8.035	8.201	7.915	7.942	1,531,261	-0.08(-1.04%)
May 29, 2020	8.211	8.285	7.924	8.026	1,468,829	-0.32(-3.88%)
May 28, 2020	9.033	9.033	8.303	8.349	1,636,097	-0.53(-5.94%)
May 27, 2020	8.322	8.895	8.303	8.876	2,133,843	+0.89(+11.11%)
May 26, 2020	7.933	8.192	7.893	7.989	2,048,644	+0.42(+5.49%)
May 22, 2020	7.702	7.748	7.503	7.573	983,545	-0.06(-0.85%)
May 21, 2020	7.702	7.813	7.628	7.637	910,372	-0.09(-1.20%)
May 20, 2020	7.536	7.730	7.434	7.730	1,635,644	+0.36(+4.89%)
May 19, 2020	7.684	7.721	7.360	7.369	1,097,597	-0.39(-5.01%)
May 18, 2020	7.415	7.794	7.360	7.758	1,646,425	+0.71(+10.10%)
May 15, 2020	7.027	7.157	6.898	7.046	2,121,751	+0.01(+0.13%)
May 14, 2020	6.842	7.092	6.574	7.036	2,454,382	+0.01(+0.13%)
May 13, 2020	7.397	7.415	6.833	7.027	1,688,725	-0.43(-5.82%)
May 12, 2020	7.915	7.942	7.462	7.462	1,650,772	-0.42(-5.28%)
May 11, 2020	8.044	8.118	7.831	7.878	2,584,004	-0.31(-3.73%)
May 08, 2020	7.859	8.248	7.619	8.183	2,290,362	+0.56(+7.40%)
May 07, 2020	7.683	7.947	7.582	7.619	2,826,213	+0.05(+0.60%)
May 06, 2020	7.938	8.020	7.564	7.573	1,848,075	-0.35(-4.37%)
May 05, 2020	8.157	8.302	7.910	7.920	1,331,075	-0.08(-1.03%)
May 04, 2020	7.965	8.065	7.819	8.002	1,375,701	-0.15(-1.79%)
May 01, 2020	8.220	8.275	8.002	8.147	2,106,235	-0.34(-3.97%)
Apr 30, 2020	8.366	8.722	8.111	8.485	3,187,474	-0.36(-4.02%)
Apr 29, 2020	8.649	9.086	8.475	8.840	2,819,533	+0.46(+5.55%)
Apr 28, 2020	8.275	8.567	8.275	8.375	1,692,671	+0.35(+4.31%)
Apr 27, 2020	7.655	8.111	7.646	8.029	2,013,896	+0.49(+6.53%)
Apr 24, 2020	7.482	7.619	7.478	7.537	1,876,683	+0.10(+1.35%)
Apr 23, 2020	7.464	7.673	7.418	7.437	1,412,361	+0.01(+0.12%)
Apr 22, 2020	7.537	7.692	7.345	7.427	1,383,775	+0.02(+0.25%)
Apr 21, 2020	7.309	7.628	7.309	7.409	2,317,745	-0.15(-2.05%)
Apr 20, 2020	7.282	7.765	7.172	7.564	2,053,090	+0.03(+0.36%)
Apr 17, 2020	7.172	7.591	7.004	7.537	2,530,006	+0.66(+9.54%)
Apr 16, 2020	7.163	7.163	6.589	6.881	2,554,323	-0.24(-3.33%)
Apr 15, 2020	7.063	7.318	6.935	7.118	1,923,340	-0.29(-3.94%)
Apr 14, 2020	7.564	7.655	7.236	7.409	2,341,731	+0.01(+0.12%)
Apr 13, 2020	7.874	7.874	7.336	7.400	2,430,002	-0.42(-5.36%)
Apr 09, 2020	7.455	7.910	7.249	7.819	2,966,944	+0.59(+8.20%)
Apr 08, 2020	6.662	7.291	6.598	7.227	4,487,396	+0.67(+10.14%)
Apr 07, 2020	7.045	7.163	6.507	6.562	5,625,727	-0.12(-1.77%)
Apr 06, 2020	6.844	6.963	6.439	6.680	3,875,241	+0.16(+2.52%)
Apr 03, 2020	6.817	6.853	6.388	6.516	3,144,485	-0.29(-4.28%)
Apr 02, 2020	6.844	6.990	6.616	6.808	2,718,076	-0.07(-1.06%)
Apr 01, 2020	6.981	7.190	6.735	6.881	2,818,645	-0.40(-5.51%)
Mar 31, 2020	7.409	7.564	7.127	7.282	1,879,075	-0.20(-2.68%)
Mar 30, 2020	7.537	7.628	7.099	7.482	2,681,320	-0.08(-1.08%)
Mar 27, 2020	7.382	7.892	7.263	7.564	3,245,435	-0.15(-2.01%)
Mar 26, 2020	7.081	7.774	7.017	7.719	3,230,347	+0.70(+10.00%)
Mar 25, 2020	7.209	7.373	6.771	7.017	5,140,222	-0.13(-1.79%)
Mar 24, 2020	6.726	7.263	6.598	7.145	3,452,839	+0.80(+12.64%)
Mar 23, 2020	7.245	7.273	5.869	6.343	4,051,006	-0.94(-12.89%)
Mar 20, 2020	7.427	7.655	7.026	7.282	4,829,912	-0.02(-0.25%)
Mar 19, 2020	6.388	7.464	5.751	7.300	6,485,262	+0.84(+12.98%)
Mar 18, 2020	6.917	7.036	5.878	6.461	4,932,519	-0.83(-11.37%)
Mar 17, 2020	7.509	7.628	6.908	7.291	4,498,123	-0.11(-1.48%)
Mar 16, 2020	7.783	8.293	7.309	7.400	4,081,096	-1.29(-14.80%)
Mar 13, 2020	8.184	8.694	7.883	8.685	5,172,045	+0.88(+11.33%)
Mar 12, 2020	8.102	8.485	7.756	7.801	5,123,951	-0.81(-9.42%)
Mar 11, 2020	8.703	8.831	8.521	8.612	4,458,928	-0.31(-3.47%)
Mar 10, 2020	9.004	9.205	8.594	8.922	4,403,434	+0.16(+1.87%)
Mar 09, 2020	9.706	9.715	8.712	8.758	5,181,373	-1.49(-14.50%)
Mar 06, 2020	10.22	10.37	10.09	10.24	5,128,922	-0.22(-2.09%)
Mar 05, 2020	10.35	10.56	10.20	10.46	5,366,748	-0.08(-0.78%)
Mar 04, 2020	10.16	10.59	10.01	10.54	5,269,393	+0.52(+5.18%)
Mar 03, 2020	9.979	10.19	9.833	10.02	5,285,963	+0.03(+0.27%)
Mar 02, 2020	9.642	10.02	9.524	9.997	3,598,571	+0.39(+4.08%)
Feb 28, 2020	9.332	9.660	9.159	9.606	9,829,026	+0.04(+0.38%)
Feb 27, 2020	9.824	10.01	9.560	9.569	4,141,408	-0.40(-4.02%)
Feb 26, 2020	10.16	10.27	9.934	9.970	3,597,367	-0.19(-1.88%)
Feb 25, 2020	10.43	10.43	10.10	10.16	3,046,509	-0.25(-2.41%)
Feb 24, 2020	10.51	10.58	10.38	10.41	4,071,619	-0.25(-2.31%)
Feb 21, 2020	10.58	10.66	10.51	10.66	4,288,732	+0.07(+0.64%)
Feb 20, 2020	10.54	10.69	10.52	10.59	2,782,315	+0.02(+0.17%)
Feb 19, 2020	10.62	10.65	10.49	10.57	2,079,922	+0.00(+0.00%)
Feb 18, 2020	10.64	10.67	10.57	10.57	2,118,705	-0.08(-0.77%)
Feb 14, 2020	10.78	10.78	10.55	10.65	2,276,863	-0.11(-1.02%)
Feb 13, 2020	10.85	10.88	10.74	10.76	2,501,617	-0.10(-0.92%)
Feb 12, 2020	10.90	10.99	10.74	10.86	1,859,510	+0.01(+0.13%)
Feb 11, 2020	11.01	11.04	10.80	10.85	3,353,383	-0.14(-1.29%)
Feb 10, 2020	10.98	11.07	10.94	10.99	1,419,997	-0.01(-0.08%)
Feb 07, 2020	11.07	11.15	10.94	11.00	2,074,414	-0.09(-0.82%)
Feb 06, 2020	11.24	11.27	11.05	11.09	2,274,373	-0.09(-0.81%)
Feb 05, 2020	11.31	11.34	11.14	11.18	2,449,686	-0.02(-0.16%)
Feb 04, 2020	11.24	11.26	11.14	11.20	2,190,672	+0.04(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Investors Bancorp (NQ: ISBC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Investors Bancorp (NQ: ISBC )

Historical Prices

Sections

Services

Malvern Daily Record