Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	14.89	15.01	14.41	14.55	1,441,524	-0.21(-1.39%)
Sep 29, 2020	14.77	14.95	14.63	14.76	619,903	-0.09(-0.63%)
Sep 28, 2020	14.34	14.86	14.32	14.85	878,569	+0.73(+5.16%)
Sep 25, 2020	14.05	14.25	13.91	14.12	582,013	+0.00(+0.00%)
Sep 24, 2020	13.93	14.32	13.87	14.12	530,692	+0.18(+1.27%)
Sep 23, 2020	14.14	14.40	13.92	13.94	861,098	-0.23(-1.65%)
Sep 22, 2020	14.10	14.27	13.95	14.18	912,662	+0.12(+0.86%)
Sep 21, 2020	14.32	14.37	13.92	14.06	1,419,552	-0.65(-4.45%)
Sep 18, 2020	14.85	15.15	14.62	14.71	2,389,260	-0.05(-0.32%)
Sep 17, 2020	14.67	14.97	14.53	14.76	941,537	-0.17(-1.13%)
Sep 16, 2020	14.93	15.11	14.90	14.92	1,060,109	+0.16(+1.08%)
Sep 15, 2020	14.88	14.91	14.67	14.77	608,823	+0.03(+0.19%)
Sep 14, 2020	14.47	14.78	14.45	14.74	542,785	+0.45(+3.14%)
Sep 11, 2020	14.50	14.60	14.20	14.29	1,000,947	-0.07(-0.52%)
Sep 10, 2020	14.76	14.84	14.33	14.36	698,832	-0.26(-1.76%)
Sep 09, 2020	14.55	14.72	14.45	14.62	850,227	+0.29(+2.01%)
Sep 08, 2020	14.74	14.79	14.31	14.33	1,012,177	-0.62(-4.16%)
Sep 04, 2020	15.14	15.20	14.69	14.95	1,059,023	-0.04(-0.25%)
Sep 03, 2020	15.42	15.55	14.92	14.99	1,073,453	-0.54(-3.47%)
Sep 02, 2020	15.16	15.56	15.16	15.53	744,457	+0.40(+2.64%)
Sep 01, 2020	14.91	15.14	14.60	15.13	856,306	+0.28(+1.88%)
Aug 31, 2020	15.18	15.21	14.85	14.85	1,422,459	-0.39(-2.56%)
Aug 28, 2020	15.00	15.24	14.92	15.24	1,033,723	+0.33(+2.18%)
Aug 27, 2020	15.44	15.44	14.90	14.92	1,000,240	-0.36(-2.37%)
Aug 26, 2020	15.44	15.46	15.24	15.28	530,181	-0.17(-1.08%)
Aug 25, 2020	15.46	15.53	15.29	15.45	972,752	+0.01(+0.06%)
Aug 24, 2020	15.08	15.45	15.00	15.44	860,140	+0.54(+3.62%)
Aug 21, 2020	14.97	15.05	14.75	14.90	926,282	-0.15(-0.99%)
Aug 20, 2020	15.04	15.27	14.97	15.05	655,582	-0.35(-2.29%)
Aug 19, 2020	15.22	15.61	15.16	15.40	735,844	+0.15(+0.97%)
Aug 18, 2020	15.73	15.74	15.21	15.25	1,040,818	-0.55(-3.47%)
Aug 17, 2020	16.05	16.05	15.75	15.80	723,233	-0.19(-1.16%)
Aug 14, 2020	15.95	16.12	15.90	15.99	410,281	-0.07(-0.46%)
Aug 13, 2020	16.20	16.25	16.01	16.06	619,388	-0.23(-1.43%)
Aug 12, 2020	16.11	16.34	15.87	16.29	784,023	+0.37(+2.33%)
Aug 11, 2020	15.85	16.18	15.83	15.92	1,253,688	+0.29(+1.84%)
Aug 10, 2020	15.65	15.77	15.60	15.63	696,541	+0.09(+0.60%)
Aug 07, 2020	15.61	15.71	15.35	15.54	752,092	-0.19(-1.24%)
Aug 06, 2020	15.68	15.89	15.48	15.74	1,928,047	-0.07(-0.47%)
Aug 05, 2020	16.00	16.14	15.49	15.81	2,115,592	+0.27(+1.73%)
Aug 04, 2020	15.75	15.75	14.72	15.54	2,064,051	+0.63(+4.24%)
Aug 03, 2020	14.70	15.03	14.51	14.91	1,717,027	+0.33(+2.29%)
Jul 31, 2020	14.48	14.58	14.25	14.57	782,021	+0.04(+0.26%)
Jul 30, 2020	14.42	14.60	14.26	14.54	753,583	-0.16(-1.07%)
Jul 29, 2020	14.20	14.71	14.20	14.69	1,304,791	+0.59(+4.22%)
Jul 28, 2020	14.49	14.52	14.09	14.10	771,399	-0.50(-3.44%)
Jul 27, 2020	14.17	14.63	14.17	14.60	1,521,272	+0.47(+3.35%)
Jul 24, 2020	14.38	14.61	14.10	14.13	1,536,805	-0.31(-2.12%)
Jul 23, 2020	14.22	14.70	14.20	14.43	2,012,215	+0.15(+1.04%)
Jul 22, 2020	14.30	14.58	14.25	14.29	1,497,521	-0.09(-0.65%)
Jul 21, 2020	14.61	14.70	14.30	14.38	2,957,643	-0.04(-0.26%)
Jul 20, 2020	14.36	14.51	14.27	14.42	694,690	-0.04(-0.26%)
Jul 17, 2020	14.53	14.62	14.37	14.45	914,655	-0.03(-0.19%)
Jul 16, 2020	14.66	14.75	14.36	14.48	925,204	-0.27(-1.83%)
Jul 15, 2020	14.64	14.86	14.61	14.75	1,019,046	+0.47(+3.32%)
Jul 14, 2020	14.08	14.30	13.91	14.28	815,427	+0.22(+1.59%)
Jul 13, 2020	14.28	14.41	14.00	14.05	1,525,425	+0.01(+0.07%)
Jul 10, 2020	13.93	14.13	13.76	14.04	944,153	+0.20(+1.48%)
Jul 09, 2020	13.83	13.92	13.58	13.84	992,108	+0.00(+0.00%)
Jul 08, 2020	13.57	13.86	13.56	13.84	1,195,071	+0.29(+2.12%)
Jul 07, 2020	13.85	13.98	13.47	13.55	1,184,829	-0.49(-3.51%)
Jul 06, 2020	14.15	14.29	13.92	14.04	621,302	+0.23(+1.68%)
Jul 02, 2020	13.96	14.25	13.78	13.81	770,394	+0.13(+0.95%)
Jul 01, 2020	14.24	14.24	13.65	13.68	919,202	-0.50(-3.54%)
Jun 30, 2020	13.79	14.22	13.79	14.18	895,507	+0.28(+2.00%)
Jun 29, 2020	13.68	13.96	13.55	13.91	808,947	+0.34(+2.53%)
Jun 26, 2020	13.61	13.77	13.48	13.56	1,467,259	-0.15(-1.08%)
Jun 25, 2020	13.53	13.73	13.24	13.71	1,366,437	+0.08(+0.61%)
Jun 24, 2020	14.05	14.15	13.54	13.63	1,544,196	-0.71(-4.93%)
Jun 23, 2020	14.32	14.43	14.19	14.33	1,349,609	+0.29(+2.05%)
Jun 22, 2020	13.82	14.10	13.54	14.04	1,416,298	+0.07(+0.53%)
Jun 19, 2020	14.34	14.50	13.95	13.97	2,883,812	-0.23(-1.63%)
Jun 18, 2020	14.23	14.41	14.11	14.20	2,024,955	-0.22(-1.55%)
Jun 17, 2020	14.96	14.96	14.34	14.43	1,108,139	-0.46(-3.12%)
Jun 16, 2020	14.98	15.02	14.40	14.89	1,653,984	+0.59(+4.09%)
Jun 15, 2020	13.87	14.36	13.71	14.30	1,708,802	-0.09(-0.65%)
Jun 12, 2020	14.59	14.71	14.00	14.40	1,854,609	+0.46(+3.26%)
Jun 11, 2020	14.52	14.85	13.94	13.94	2,482,810	-1.44(-9.33%)
Jun 10, 2020	16.08	16.09	15.37	15.38	1,520,224	-0.75(-4.64%)
Jun 09, 2020	16.36	16.46	15.92	16.13	2,665,310	-0.63(-3.75%)
Jun 08, 2020	16.86	17.00	16.66	16.75	836,870	+0.13(+0.78%)
Jun 05, 2020	16.64	16.99	16.60	16.62	1,435,076	+0.70(+4.41%)
Jun 04, 2020	15.84	16.04	15.71	15.92	1,621,789	-0.15(-0.92%)
Jun 03, 2020	15.79	16.22	15.69	16.07	1,794,001	+0.65(+4.19%)
Jun 02, 2020	15.32	15.51	15.14	15.42	930,880	+0.25(+1.64%)
Jun 01, 2020	15.02	15.36	14.93	15.17	1,030,997	+0.16(+1.05%)
May 29, 2020	14.87	15.15	14.71	15.02	1,407,899	+0.04(+0.25%)
May 28, 2020	15.89	15.89	14.92	14.98	1,149,158	-0.78(-4.92%)
May 27, 2020	15.70	15.80	15.11	15.76	1,248,865	+0.40(+2.59%)
May 26, 2020	15.18	15.64	15.13	15.36	1,445,253	+0.80(+5.52%)
May 22, 2020	14.37	14.69	14.08	14.56	1,937,147	+0.24(+1.68%)
May 21, 2020	14.65	14.82	14.26	14.32	1,053,062	-0.42(-2.88%)
May 20, 2020	14.32	14.80	14.25	14.74	996,416	+0.67(+4.79%)
May 19, 2020	14.30	14.58	14.07	14.07	1,112,650	-0.34(-2.37%)
May 18, 2020	13.65	14.48	13.65	14.41	1,200,498	+1.30(+9.94%)
May 15, 2020	13.16	13.33	12.97	13.11	1,107,328	-0.23(-1.73%)
May 14, 2020	12.71	13.37	12.38	13.34	1,438,653	+0.29(+2.19%)
May 13, 2020	13.80	13.92	12.97	13.05	2,062,353	-0.99(-7.04%)
May 12, 2020	15.35	15.58	13.99	14.04	1,680,588	-1.09(-7.20%)
May 11, 2020	15.36	15.48	15.03	15.13	1,238,681	-0.54(-3.48%)
May 08, 2020	15.42	15.69	15.16	15.67	1,108,085	+0.66(+4.37%)
May 07, 2020	14.95	15.13	14.93	15.02	895,115	+0.34(+2.33%)
May 06, 2020	14.69	14.89	14.56	14.68	927,647	+0.08(+0.57%)
May 05, 2020	14.81	15.12	14.50	14.59	902,667	+0.18(+1.22%)
May 04, 2020	14.45	14.70	14.19	14.42	1,010,642	-0.35(-2.38%)
May 01, 2020	14.86	15.07	14.56	14.77	1,062,502	-0.55(-3.62%)
Apr 30, 2020	15.44	15.61	15.22	15.32	1,150,782	-0.55(-3.49%)
Apr 29, 2020	15.29	16.01	15.12	15.88	3,562,737	+1.13(+7.64%)
Apr 28, 2020	15.09	15.25	14.70	14.75	1,181,773	+0.17(+1.14%)
Apr 27, 2020	14.22	14.72	14.20	14.58	1,161,213	+0.48(+3.40%)
Apr 24, 2020	13.85	14.20	13.69	14.10	932,897	+0.34(+2.48%)
Apr 23, 2020	13.66	13.97	13.66	13.76	984,111	+0.13(+0.95%)
Apr 22, 2020	13.58	13.76	13.40	13.63	959,316	+0.46(+3.51%)
Apr 21, 2020	13.10	13.38	13.06	13.17	1,511,845	-0.37(-2.73%)
Apr 20, 2020	13.58	13.76	13.44	13.54	1,235,502	-0.33(-2.40%)
Apr 17, 2020	13.70	14.30	13.70	13.87	1,041,605	+0.51(+3.80%)
Apr 16, 2020	13.47	13.69	13.18	13.36	1,420,712	-0.11(-0.82%)
Apr 15, 2020	13.88	14.22	13.44	13.47	1,520,725	-1.14(-7.77%)
Apr 14, 2020	14.94	15.08	14.52	14.61	1,167,144	+0.05(+0.32%)
Apr 13, 2020	14.16	14.65	14.05	14.56	1,432,593	+0.19(+1.35%)
Apr 09, 2020	14.56	14.83	14.11	14.37	1,204,125	+0.12(+0.84%)
Apr 08, 2020	13.72	14.42	13.47	14.25	1,590,310	+0.79(+5.90%)
Apr 07, 2020	13.96	14.06	13.32	13.46	1,491,577	+0.18(+1.32%)
Apr 06, 2020	12.80	13.35	12.71	13.28	1,631,663	+1.32(+11.04%)
Apr 03, 2020	12.14	12.40	11.88	11.96	2,408,359	-0.26(-2.12%)
Apr 02, 2020	12.13	12.52	11.91	12.22	1,892,403	+0.04(+0.30%)
Apr 01, 2020	12.64	13.21	12.01	12.18	1,977,244	-1.13(-8.47%)
Mar 31, 2020	13.62	13.73	13.08	13.31	1,929,870	-0.37(-2.70%)
Mar 30, 2020	13.58	13.98	13.23	13.68	1,380,319	+0.24(+1.79%)
Mar 27, 2020	13.55	14.03	13.39	13.44	1,614,920	-0.81(-5.70%)
Mar 26, 2020	13.77	14.38	13.44	14.25	1,434,504	+0.59(+4.33%)
Mar 25, 2020	12.92	13.94	12.47	13.66	1,719,917	+0.79(+6.17%)
Mar 24, 2020	12.01	12.99	11.91	12.87	1,548,194	+1.11(+9.43%)
Mar 23, 2020	11.56	12.09	11.29	11.76	1,599,898	+0.14(+1.19%)
Mar 20, 2020	11.40	12.28	11.02	11.62	2,039,250	+0.54(+4.83%)
Mar 19, 2020	10.87	11.76	10.37	11.08	1,353,467	+0.17(+1.52%)
Mar 18, 2020	11.20	11.75	10.50	10.92	1,008,279	-1.12(-9.29%)
Mar 17, 2020	11.44	12.04	10.67	12.03	1,605,046	+0.83(+7.42%)
Mar 16, 2020	11.91	12.29	10.92	11.20	1,506,935	-2.14(-16.06%)
Mar 13, 2020	12.37	13.35	11.89	13.35	1,986,304	+1.69(+14.50%)
Mar 12, 2020	12.70	12.71	11.63	11.66	2,441,026	-2.01(-14.73%)
Mar 11, 2020	14.56	14.80	13.62	13.67	2,588,533	-1.43(-9.45%)
Mar 10, 2020	15.14	15.19	14.52	15.10	1,499,665	+0.52(+3.59%)
Mar 09, 2020	15.33	15.89	14.55	14.57	1,938,512	-1.91(-11.59%)
Mar 06, 2020	16.17	16.80	16.03	16.48	1,438,516	-0.36(-2.13%)
Mar 05, 2020	17.12	17.59	16.68	16.84	1,676,479	-0.83(-4.68%)
Mar 04, 2020	17.47	17.69	17.05	17.67	1,340,894	+0.49(+2.83%)
Mar 03, 2020	17.54	17.99	17.02	17.18	1,861,523	-0.39(-2.20%)
Mar 02, 2020	17.26	17.58	16.80	17.57	1,182,778	+0.39(+2.30%)
Feb 28, 2020	16.17	17.32	16.13	17.17	2,249,090	+0.29(+1.74%)
Feb 27, 2020	17.00	17.73	16.87	16.88	1,761,188	-0.78(-4.42%)
Feb 26, 2020	17.59	18.00	17.56	17.66	1,130,163	+0.26(+1.48%)
Feb 25, 2020	17.86	17.86	17.34	17.40	1,772,671	-0.28(-1.61%)
Feb 24, 2020	17.53	17.84	17.52	17.69	1,561,773	-0.79(-4.27%)
Feb 21, 2020	18.79	18.84	18.39	18.47	950,080	-0.45(-2.38%)
Feb 20, 2020	18.84	18.99	18.62	18.92	1,017,673	-0.03(-0.15%)
Feb 19, 2020	18.72	19.08	18.63	18.95	1,457,783	+0.28(+1.52%)
Feb 18, 2020	18.73	18.83	18.50	18.67	670,312	-0.18(-0.97%)
Feb 14, 2020	19.35	19.35	18.81	18.85	1,326,780	-0.46(-2.38%)
Feb 13, 2020	19.26	19.49	19.06	19.31	829,806	-0.13(-0.66%)
Feb 12, 2020	19.28	19.48	19.21	19.44	852,535	+0.38(+1.98%)
Feb 11, 2020	19.01	19.34	18.94	19.06	747,522	+0.22(+1.17%)
Feb 10, 2020	18.76	19.01	18.61	18.84	928,506	-0.05(-0.24%)
Feb 07, 2020	19.01	19.12	18.81	18.89	1,838,195	-0.29(-1.53%)
Feb 06, 2020	19.37	19.48	18.96	19.18	1,706,193	-0.15(-0.76%)
Feb 05, 2020	19.47	19.48	18.98	19.33	1,130,502	+0.33(+1.74%)
Feb 04, 2020	18.25	19.10	18.09	19.00	2,108,228	+0.39(+2.12%)
Feb 03, 2020	18.75	18.90	18.52	18.60	1,096,240	-0.03(-0.15%)
Jan 31, 2020	19.02	19.12	18.58	18.63	1,193,808	-0.50(-2.59%)
Jan 30, 2020	19.15	19.34	18.81	19.13	828,727	-0.15(-0.76%)
Jan 29, 2020	19.70	19.82	19.26	19.27	921,878	-0.39(-2.01%)
Jan 28, 2020	19.43	19.81	19.37	19.67	682,886	+0.39(+2.00%)
Jan 27, 2020	19.52	19.78	19.26	19.28	1,539,232	-0.75(-3.76%)
Jan 24, 2020	20.79	20.83	19.95	20.04	1,512,789	-0.62(-2.98%)
Jan 23, 2020	20.64	20.90	20.32	20.65	1,360,810	-0.06(-0.31%)
Jan 22, 2020	21.00	21.04	20.64	20.72	1,154,600	-0.22(-1.05%)
Jan 21, 2020	21.18	21.18	20.69	20.94	1,210,920	-0.27(-1.26%)
Jan 17, 2020	21.27	21.27	20.89	21.20	944,091	-0.03(-0.13%)
Jan 16, 2020	21.10	21.35	20.93	21.23	1,722,792	+0.32(+1.54%)
Jan 15, 2020	20.69	21.02	20.61	20.91	2,726,838	+0.11(+0.53%)
Jan 14, 2020	20.25	20.95	20.20	20.80	2,108,388	+0.68(+3.38%)
Jan 13, 2020	19.77	20.13	19.71	20.12	571,928	+0.41(+2.10%)
Jan 10, 2020	19.90	19.94	19.58	19.71	857,838	-0.22(-1.11%)
Jan 09, 2020	19.97	20.06	19.83	19.93	574,849	+0.13(+0.65%)
Jan 08, 2020	19.77	19.94	19.70	19.80	907,283	-0.06(-0.28%)
Jan 07, 2020	19.27	19.92	18.92	19.85	1,258,575	+0.56(+2.90%)
Jan 06, 2020	19.19	19.51	19.04	19.29	1,271,202	-0.16(-0.80%)
Jan 03, 2020	19.32	19.60	19.29	19.45	961,515	-0.28(-1.44%)
Jan 02, 2020	19.72	19.74	19.35	19.73	694,620	+0.18(+0.94%)
Dec 31, 2019	19.59	19.77	19.50	19.55	1,022,719	-0.12(-0.61%)
Dec 30, 2019	19.58	19.76	19.44	19.67	917,803	+0.10(+0.52%)
Dec 27, 2019	19.71	19.71	19.43	19.57	1,102,002	+0.02(+0.09%)
Dec 26, 2019	19.44	19.59	19.33	19.55	625,834	+0.06(+0.28%)
Dec 24, 2019	19.60	19.60	19.42	19.49	399,134	-0.06(-0.33%)
Dec 23, 2019	19.53	19.58	19.38	19.56	732,955	+0.05(+0.24%)
Dec 20, 2019	19.81	19.84	19.46	19.51	2,478,878	-0.19(-0.98%)
Dec 19, 2019	19.56	19.71	19.35	19.71	1,158,041	+0.27(+1.37%)
Dec 18, 2019	19.31	19.58	19.12	19.44	1,794,277	-0.04(-0.19%)
Dec 17, 2019	19.15	19.52	19.00	19.48	2,875,695	+0.33(+1.73%)
Dec 16, 2019	18.97	19.44	18.97	19.15	1,001,761	+0.32(+1.71%)
Dec 13, 2019	18.82	19.04	18.71	18.82	874,719	-0.10(-0.53%)
Dec 12, 2019	18.59	19.05	18.54	18.92	857,777	+0.26(+1.38%)
Dec 11, 2019	18.45	18.81	18.36	18.67	595,122	+0.31(+1.68%)
Dec 10, 2019	18.10	18.36	18.03	18.36	770,159	+0.30(+1.67%)
Dec 09, 2019	18.37	18.40	18.01	18.06	576,352	-0.41(-2.23%)
Dec 06, 2019	18.65	18.81	18.41	18.47	595,910	+0.07(+0.40%)
Dec 05, 2019	18.42	18.63	18.32	18.40	696,195	+0.04(+0.20%)
Dec 04, 2019	18.11	18.45	18.11	18.36	906,042	+0.42(+2.34%)
Dec 03, 2019	17.76	18.00	17.64	17.94	649,158	-0.05(-0.30%)
Dec 02, 2019	18.13	18.19	17.87	17.99	886,211	-0.18(-1.01%)
Nov 29, 2019	18.28	18.29	18.14	18.18	362,951	-0.23(-1.24%)
Nov 27, 2019	17.99	18.45	17.99	18.41	919,579	+0.74(+4.19%)
Nov 26, 2019	17.67	17.76	17.51	17.67	564,253	-0.07(-0.41%)
Nov 25, 2019	17.51	17.81	17.50	17.74	721,757	+0.32(+1.84%)
Nov 22, 2019	17.73	17.74	17.39	17.42	675,897	-0.14(-0.78%)
Nov 21, 2019	17.67	17.67	17.41	17.56	880,284	-0.05(-0.26%)
Nov 20, 2019	17.52	17.74	17.40	17.60	862,595	-0.05(-0.31%)
Nov 19, 2019	17.79	17.82	17.61	17.66	628,417	-0.01(-0.05%)
Nov 18, 2019	17.73	17.91	17.56	17.67	967,575	-0.18(-1.02%)
Nov 15, 2019	17.62	17.88	17.61	17.85	839,483	+0.36(+2.04%)
Nov 14, 2019	17.36	17.57	17.36	17.49	748,076	+0.05(+0.31%)
Nov 13, 2019	17.49	17.57	17.38	17.44	645,812	-0.23(-1.29%)
Nov 12, 2019	17.86	17.91	17.52	17.67	720,432	-0.06(-0.36%)
Nov 11, 2019	17.84	17.90	17.67	17.73	588,904	-0.23(-1.27%)
Nov 08, 2019	18.37	18.40	17.89	17.96	875,592	-0.43(-2.34%)
Nov 07, 2019	18.25	18.65	18.25	18.39	1,450,296	+0.33(+1.82%)
Nov 06, 2019	17.98	18.34	17.75	18.06	1,362,464	-0.88(-4.63%)
Nov 05, 2019	18.90	19.14	18.82	18.94	1,656,700	+0.16(+0.88%)
Nov 04, 2019	18.55	18.80	18.36	18.77	989,217	+0.37(+2.04%)
Nov 01, 2019	18.52	18.62	18.22	18.40	1,232,416	-0.02(-0.10%)
Oct 31, 2019	18.45	18.49	18.14	18.41	1,762,648	-0.14(-0.74%)
Oct 30, 2019	18.55	18.89	17.95	18.55	1,720,812	+0.00(+0.00%)
Oct 29, 2019	17.36	18.92	17.35	18.55	4,246,540	+1.33(+7.75%)
Oct 28, 2019	16.82	17.23	16.78	17.22	1,730,546	+0.54(+3.23%)
Oct 25, 2019	16.46	16.78	16.43	16.68	613,855	+0.24(+1.45%)
Oct 24, 2019	16.80	16.82	16.42	16.44	759,048	-0.22(-1.32%)
Oct 23, 2019	16.61	16.71	16.22	16.66	1,032,191	+0.07(+0.44%)
Oct 22, 2019	16.67	16.72	16.47	16.59	754,032	-0.11(-0.66%)
Oct 21, 2019	16.69	16.93	16.61	16.70	419,763	+0.27(+1.61%)
Oct 18, 2019	16.55	16.58	16.40	16.43	883,032	-0.29(-1.75%)
Oct 17, 2019	16.72	16.85	16.61	16.72	886,104	+0.14(+0.83%)
Oct 16, 2019	16.71	16.96	16.46	16.59	869,820	-0.14(-0.82%)
Oct 15, 2019	16.31	16.74	16.19	16.72	994,043	+0.45(+2.75%)
Oct 14, 2019	16.02	16.29	15.97	16.28	654,866	+0.21(+1.31%)
Oct 11, 2019	16.23	16.44	16.04	16.07	993,548	+0.16(+0.98%)
Oct 10, 2019	15.77	16.07	15.75	15.91	1,146,571	+0.27(+1.69%)
Oct 09, 2019	15.59	15.79	15.51	15.65	820,843	+0.24(+1.54%)
Oct 08, 2019	15.27	15.58	15.12	15.41	1,461,063	-0.07(-0.47%)
Oct 07, 2019	15.56	15.69	15.47	15.48	777,816	-0.16(-1.05%)
Oct 04, 2019	15.37	15.65	15.31	15.65	439,437	+0.33(+2.15%)
Oct 03, 2019	15.12	15.39	14.89	15.32	666,620	+0.16(+1.02%)
Oct 02, 2019	15.12	15.23	14.99	15.16	859,863	-0.12(-0.78%)

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.

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat