Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ABOT | 2020-02-28 | 363.25 | 369.89 | 363.25 | 369.89 | 200 |
ABOT | 2020-02-27 | 365.00 | 370.00 | 353.10 | 370.00 | 8900 |
ABOT | 2020-02-26 | 371.25 | 379.89 | 367.07 | 374.98 | 1800 |
ABOT | 2020-02-25 | 371.25 | 378.00 | 370.00 | 375.00 | 4500 |
ABOT | 2020-02-24 | 375.00 | 395.00 | 374.00 | 378.25 | 2100 |
ABOT | 2020-02-21 | 380.00 | 383.00 | 377.10 | 380.07 | 2300 |
ABOT | 2020-02-20 | 380.11 | 387.00 | 380.11 | 386.98 | 400 |
ABOT | 2020-02-19 | 385.00 | 385.00 | 385.00 | 385.00 | 600 |
ABOT | 2020-02-18 | 382.00 | 385.00 | 382.00 | 385.00 | 300 |
ABOT | 2020-02-17 | 376.75 | 390.00 | 371.55 | 390.00 | 500 |
ABOT | 2020-02-13 | 389.50 | 390.00 | 381.04 | 381.38 | 700 |
ABOT | 2020-02-12 | 375.00 | 388.00 | 375.00 | 386.82 | 4000 |
ABOT | 2020-02-11 | 375.00 | 375.00 | 366.00 | 372.00 | 3100 |
ABOT | 2020-02-10 | 390.00 | 390.00 | 366.20 | 370.02 | 8700 |
ABOT | 2020-02-07 | 393.00 | 393.00 | 372.10 | 378.58 | 31700 |
ABOT | 2020-02-06 | 405.00 | 405.00 | 395.00 | 395.52 | 4400 |
ABOT | 2020-02-04 | 390.00 | 396.50 | 387.00 | 396.50 | 5400 |
ABOT | 2020-02-03 | 410.33 | 410.33 | 385.72 | 387.54 | 20300 |
ABOT | 2020-01-31 | 412.00 | 413.00 | 408.10 | 410.33 | 12500 |
ABOT | 2020-01-30 | 413.50 | 415.00 | 409.00 | 410.00 | 3200 |
ABOT | 2020-01-29 | 410.00 | 411.63 | 406.20 | 410.25 | 7100 |
ABOT | 2020-01-28 | 413.00 | 413.00 | 411.50 | 411.98 | 26300 |
ABOT | 2020-01-27 | 417.50 | 417.50 | 413.10 | 413.50 | 26500 |
ABOT | 2020-01-24 | 411.00 | 415.89 | 410.00 | 414.45 | 1400 |
ABOT | 2020-01-23 | 418.85 | 418.85 | 411.51 | 415.14 | 3200 |
ABOT | 2020-01-22 | 420.01 | 420.10 | 405.00 | 418.85 | 5000 |
ABOT | 2020-01-21 | 425.00 | 425.00 | 416.00 | 420.63 | 1800 |
ABOT | 2020-01-20 | 442.48 | 442.48 | 425.00 | 425.83 | 33300 |
ABOT | 2020-01-17 | 439.89 | 439.89 | 433.50 | 434.04 | 1300 |
ABOT | 2020-01-16 | 435.00 | 440.00 | 435.00 | 440.00 | 9600 |
ABOT | 2020-01-15 | 432.00 | 435.00 | 429.98 | 435.00 | 10800 |
ABOT | 2020-01-14 | 437.00 | 442.50 | 430.00 | 432.45 | 24600 |
ABOT | 2020-01-13 | 435.00 | 436.00 | 432.00 | 435.39 | 4200 |
ABOT | 2020-01-10 | 439.98 | 442.42 | 431.00 | 439.82 | 8900 |
ABOT | 2020-01-09 | 447.00 | 449.98 | 434.00 | 436.33 | 13300 |
ABOT | 2020-01-08 | 440.00 | 440.00 | 432.00 | 435.57 | 25600 |
ABOT | 2020-01-07 | 433.00 | 445.00 | 431.00 | 440.20 | 39600 |
ABOT | 2020-01-06 | 441.00 | 449.00 | 431.50 | 438.57 | 10700 |
ABOT | 2020-01-03 | 455.00 | 470.00 | 448.00 | 452.26 | 32200 |
ABOT | 2020-01-02 | 450.00 | 466.00 | 445.00 | 457.13 | 46500 |
ABOT | 2020-01-01 | 453.50 | 454.00 | 441.00 | 449.92 | 8600 |
ABOT | 2019-12-31 | 438.25 | 454.98 | 438.25 | 446.77 | 4200 |
ABOT | 2019-12-30 | 449.00 | 453.89 | 449.00 | 450.20 | 5400 |
ABOT | 2019-12-27 | 455.00 | 457.00 | 445.00 | 448.45 | 20800 |
ABOT | 2019-12-26 | 456.98 | 461.45 | 450.00 | 454.05 | 23000 |
ABOT | 2019-12-24 | 435.00 | 460.00 | 435.00 | 450.20 | 60900 |
ABOT | 2019-12-23 | 462.98 | 462.98 | 450.00 | 452.11 | 5700 |
ABOT | 2019-12-20 | 470.00 | 472.00 | 460.00 | 460.14 | 9900 |
ABOT | 2019-12-19 | 476.00 | 485.00 | 452.50 | 466.33 | 30700 |
ABOT | 2019-12-18 | 460.00 | 475.00 | 455.10 | 470.79 | 86000 |
ABOT | 2019-12-17 | 455.00 | 463.00 | 446.00 | 460.73 | 33400 |
ABOT | 2019-12-16 | 469.00 | 469.00 | 455.20 | 461.51 | 7200 |
ABOT | 2019-12-13 | 455.00 | 457.00 | 450.01 | 455.70 | 6500 |
ABOT | 2019-12-12 | 460.61 | 460.61 | 453.01 | 455.00 | 1300 |
ABOT | 2019-12-11 | 475.00 | 475.00 | 460.00 | 460.61 | 14700 |
ABOT | 2019-12-10 | 439.00 | 460.95 | 439.00 | 460.26 | 49800 |
ABOT | 2019-12-09 | 441.00 | 449.79 | 435.00 | 439.00 | 12800 |
ABOT | 2019-12-06 | 428.26 | 443.00 | 428.26 | 435.66 | 33600 |
ABOT | 2019-12-05 | 435.29 | 440.00 | 430.07 | 435.14 | 61300 |
ABOT | 2019-12-04 | 442.00 | 449.00 | 431.14 | 439.79 | 41700 |
ABOT | 2019-12-03 | 452.00 | 454.00 | 435.00 | 436.80 | 29800 |
ABOT | 2019-12-02 | 465.00 | 470.00 | 450.00 | 456.50 | 42800 |
ABOT | 2019-11-29 | 430.00 | 452.17 | 430.00 | 452.17 | 126500 |
ABOT | 2019-11-28 | 414.89 | 430.64 | 414.89 | 430.64 | 93700 |
ABOT | 2019-11-27 | 414.89 | 416.00 | 405.00 | 410.14 | 82600 |
ABOT | 2019-11-26 | 434.00 | 437.89 | 403.95 | 409.60 | 93100 |
ABOT | 2019-11-25 | 419.00 | 426.00 | 407.00 | 425.20 | 51200 |
ABOT | 2019-11-22 | 395.00 | 407.00 | 395.00 | 406.51 | 27300 |
ABOT | 2019-11-21 | 419.00 | 419.00 | 391.83 | 394.94 | 66900 |
ABOT | 2019-11-20 | 421.48 | 424.01 | 410.01 | 412.45 | 37700 |
ABOT | 2019-11-19 | 423.00 | 432.85 | 415.00 | 418.01 | 103200 |
ABOT | 2019-11-18 | 412.98 | 420.00 | 407.00 | 412.25 | 67400 |
ABOT | 2019-11-15 | 400.00 | 412.60 | 399.00 | 407.27 | 116900 |
ABOT | 2019-11-14 | 376.76 | 393.39 | 376.76 | 393.39 | 169300 |
ABOT | 2019-11-13 | 359.98 | 374.67 | 357.00 | 374.67 | 228000 |
ABOT | 2019-11-12 | 346.00 | 359.23 | 344.00 | 356.82 | 114800 |
ABOT | 2019-11-11 | 332.00 | 346.00 | 331.00 | 342.13 | 71500 |
ABOT | 2019-11-08 | 331.00 | 335.00 | 328.00 | 330.55 | 48400 |
ABOT | 2019-11-07 | 331.00 | 339.89 | 326.25 | 327.57 | 68700 |
ABOT | 2019-11-06 | 320.04 | 330.00 | 320.00 | 326.50 | 131900 |
ABOT | 2019-11-05 | 323.98 | 327.00 | 318.04 | 319.19 | 31100 |
ABOT | 2019-11-04 | 310.00 | 326.07 | 310.00 | 319.98 | 184000 |
ABOT | 2019-11-01 | 312.00 | 314.50 | 310.00 | 310.54 | 5900 |
ABOT | 2019-10-31 | 317.00 | 318.50 | 313.01 | 314.88 | 4700 |
ABOT | 2019-10-30 | 319.98 | 323.00 | 315.50 | 317.47 | 48300 |
ABOT | 2019-10-29 | 318.00 | 324.00 | 315.00 | 317.36 | 17700 |
ABOT | 2019-10-28 | 307.50 | 320.00 | 307.50 | 315.91 | 7300 |
ABOT | 2019-10-25 | 315.70 | 317.98 | 313.00 | 315.30 | 3500 |
ABOT | 2019-10-24 | 307.39 | 316.50 | 307.39 | 315.10 | 4400 |
ABOT | 2019-10-23 | 319.98 | 328.00 | 302.10 | 308.97 | 18400 |
ABOT | 2019-10-22 | 304.00 | 320.00 | 304.00 | 314.76 | 5000 |
ABOT | 2019-10-21 | 320.01 | 321.00 | 315.00 | 315.08 | 5300 |
ABOT | 2019-10-18 | 322.73 | 330.00 | 322.73 | 325.67 | 171900 |
ABOT | 2019-10-17 | 350.04 | 356.00 | 339.72 | 339.72 | 88700 |
ABOT | 2019-10-16 | 360.00 | 364.60 | 355.00 | 357.60 | 24500 |
ABOT | 2019-10-15 | 357.01 | 363.00 | 357.00 | 359.01 | 4100 |
ABOT | 2019-10-14 | 361.66 | 362.00 | 357.10 | 358.50 | 13600 |
ABOT | 2019-10-11 | 359.98 | 368.79 | 354.00 | 362.66 | 446200 |
ABOT | 2019-10-10 | 349.50 | 363.00 | 349.50 | 356.60 | 300200 |
ABOT | 2019-10-09 | 344.80 | 350.00 | 343.01 | 347.76 | 60300 |
ABOT | 2019-10-08 | 348.98 | 348.98 | 340.79 | 342.07 | 21000 |
ABOT | 2019-10-07 | 340.00 | 353.00 | 339.00 | 348.45 | 123700 |
ABOT | 2019-10-04 | 341.60 | 342.00 | 339.98 | 340.35 | 5200 |
ABOT | 2019-10-03 | 340.01 | 349.48 | 338.01 | 340.26 | 153200 |
ABOT | 2019-10-02 | 340.00 | 345.00 | 340.00 | 345.00 | 19200 |
ABOT | 2019-10-01 | 345.00 | 348.50 | 343.10 | 343.17 | 900 |
ABOT | 2019-09-30 | 348.98 | 361.00 | 331.19 | 351.88 | 262400 |
ABOT | 2019-09-27 | 343.20 | 367.51 | 332.51 | 348.61 | 256300 |
ABOT | 2019-09-26 | 337.50 | 358.79 | 336.00 | 350.01 | 74100 |
ABOT | 2019-09-25 | 338.50 | 353.82 | 330.00 | 341.70 | 55200 |
ABOT | 2019-09-24 | 321.00 | 337.00 | 320.00 | 336.98 | 1400 |
ABOT | 2019-09-23 | 335.00 | 335.20 | 334.00 | 335.00 | 20900 |
ABOT | 2019-09-19 | 330.00 | 339.44 | 330.00 | 335.00 | 50400 |
ABOT | 2019-09-17 | 317.98 | 325.00 | 317.98 | 325.00 | 900 |
ABOT | 2019-09-16 | 320.00 | 320.00 | 320.00 | 320.00 | 25700 |
ABOT | 2019-09-13 | 320.00 | 320.00 | 320.00 | 320.00 | 300 |
ABOT | 2019-09-12 | 327.97 | 328.00 | 320.00 | 320.00 | 300 |
ABOT | 2019-09-11 | 322.92 | 322.95 | 320.00 | 320.00 | 300 |
ABOT | 2019-09-05 | 320.00 | 320.00 | 317.00 | 317.00 | 300 |
ABOT | 2019-09-04 | 320.00 | 324.98 | 320.00 | 324.98 | 200 |
ABOT | 2019-09-03 | 325.07 | 329.97 | 320.14 | 326.00 | 4400 |
ABOT | 2019-08-30 | 337.00 | 337.00 | 337.00 | 337.00 | 500 |
ABOT | 2019-08-28 | 343.50 | 354.00 | 338.14 | 338.17 | 2300 |
ABOT | 2019-08-27 | 360.00 | 360.00 | 351.00 | 353.48 | 18900 |
ABOT | 2019-08-26 | 360.00 | 370.00 | 360.00 | 362.00 | 4200 |
ABOT | 2019-08-23 | 369.98 | 370.00 | 360.00 | 360.00 | 1500 |
ABOT | 2019-08-22 | 355.00 | 365.00 | 355.00 | 360.14 | 2600 |
ABOT | 2019-08-21 | 350.00 | 363.41 | 350.00 | 360.35 | 3200 |
ABOT | 2019-08-20 | 359.00 | 359.00 | 359.00 | 359.00 | 200 |
ABOT | 2019-08-19 | 345.00 | 350.50 | 345.00 | 350.50 | 400 |
ABOT | 2019-08-09 | 363.00 | 363.00 | 363.00 | 363.00 | 100 |
ABOT | 2019-08-08 | 348.00 | 360.95 | 348.00 | 354.48 | 200 |
ABOT | 2019-08-07 | 347.00 | 362.00 | 347.00 | 362.00 | 300 |
ABOT | 2019-08-05 | 356.00 | 365.00 | 356.00 | 365.00 | 30200 |
ABOT | 2019-08-02 | 361.00 | 361.00 | 361.00 | 361.00 | 100 |
ABOT | 2019-08-01 | 369.00 | 369.00 | 360.50 | 360.50 | 300 |
ABOT | 2019-07-31 | 357.10 | 371.73 | 355.00 | 369.26 | 9000 |
ABOT | 2019-07-30 | 364.00 | 374.00 | 364.00 | 371.73 | 3600 |
ABOT | 2019-07-29 | 350.00 | 368.00 | 350.00 | 356.67 | 400 |
ABOT | 2019-07-26 | 360.00 | 369.98 | 360.00 | 366.29 | 300 |
ABOT | 2019-07-25 | 374.48 | 374.48 | 374.48 | 374.48 | 100 |
ABOT | 2019-07-24 | 362.00 | 373.98 | 362.00 | 373.98 | 600 |
ABOT | 2019-07-23 | 374.00 | 386.00 | 370.00 | 370.00 | 6800 |
ABOT | 2019-07-22 | 365.86 | 373.00 | 361.00 | 368.14 | 4400 |
ABOT | 2019-07-19 | 362.00 | 394.98 | 361.00 | 363.29 | 7900 |
ABOT | 2019-07-18 | 399.39 | 399.39 | 380.00 | 380.00 | 1400 |
ABOT | 2019-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | 600 |
ABOT | 2019-07-16 | 400.16 | 400.16 | 398.91 | 399.26 | 5400 |
ABOT | 2019-07-15 | 419.00 | 420.00 | 419.00 | 419.89 | 1000 |
ABOT | 2019-07-11 | 429.89 | 429.89 | 425.00 | 425.00 | 200 |
ABOT | 2019-07-10 | 444.79 | 444.79 | 433.44 | 433.44 | 300 |
ABOT | 2019-07-09 | 434.00 | 434.00 | 434.00 | 434.00 | 200 |
ABOT | 2019-07-08 | 427.25 | 427.25 | 424.48 | 424.48 | 2300 |
ABOT | 2019-07-04 | 456.00 | 460.00 | 446.39 | 446.82 | 9300 |
ABOT | 2019-07-03 | 460.01 | 469.00 | 460.00 | 469.00 | 800 |
ABOT | 2019-07-02 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
ABOT | 2019-07-01 | 468.00 | 468.00 | 457.10 | 457.39 | 1000 |
ABOT | 2019-06-28 | 440.00 | 477.29 | 440.00 | 474.64 | 149600 |
ABOT | 2019-06-27 | 434.50 | 460.00 | 434.50 | 454.57 | 17300 |
ABOT | 2019-06-26 | 435.00 | 440.00 | 435.00 | 438.51 | 400 |
ABOT | 2019-06-25 | 425.00 | 450.00 | 420.04 | 438.38 | 5500 |
ABOT | 2019-06-24 | 445.00 | 445.00 | 442.14 | 442.14 | 3400 |
ABOT | 2019-06-19 | 462.32 | 468.50 | 462.32 | 465.42 | 100 |
ABOT | 2019-06-18 | 462.32 | 462.32 | 462.32 | 462.32 | 50 |
ABOT | 2019-06-17 | 461.00 | 465.00 | 461.00 | 462.32 | 150 |
ABOT | 2019-06-14 | 0.00 | 470.32 | 470.32 | 470.32 | 4400 |
ABOT | 2019-06-13 | 456.04 | 471.98 | 456.04 | 470.32 | 450 |
ABOT | 2019-06-12 | 498.50 | 498.50 | 460.00 | 467.67 | 250 |
ABOT | 2019-06-10 | 463.11 | 481.06 | 463.11 | 481.06 | 50 |
ABOT | 2019-06-03 | 490.00 | 490.00 | 470.00 | 487.14 | 350 |
ABOT | 2019-05-30 | 474.75 | 474.75 | 474.75 | 472.98 | 50 |
ABOT | 2019-05-29 | 469.50 | 480.00 | 459.10 | 472.98 | 2550 |
ABOT | 2019-05-28 | 452.00 | 475.00 | 452.00 | 470.47 | 1200 |
ABOT | 2019-05-27 | 450.00 | 475.00 | 450.00 | 472.67 | 1650 |
ABOT | 2019-05-24 | 452.00 | 477.00 | 452.00 | 464.50 | 100 |
ABOT | 2019-05-23 | 467.00 | 470.00 | 459.95 | 466.64 | 19800 |
ABOT | 2019-05-22 | 457.26 | 458.00 | 446.00 | 449.70 | 8500 |
ABOT | 2019-05-20 | 450.00 | 450.00 | 450.00 | 450.00 | 750 |
ABOT | 2019-05-17 | 454.20 | 454.25 | 454.10 | 454.14 | 650 |
ABOT | 2019-05-16 | 465.00 | 487.50 | 443.00 | 473.04 | 22500 |
ABOT | 2019-05-15 | 432.04 | 474.00 | 432.00 | 466.29 | 2950 |
ABOT | 2019-05-14 | 459.98 | 459.98 | 452.00 | 452.00 | 49950 |
ABOT | 2019-05-13 | 460.20 | 462.00 | 459.79 | 459.89 | 3050 |
ABOT | 2019-05-09 | 463.00 | 487.00 | 462.00 | 484.00 | 1300 |
ABOT | 2019-05-08 | 481.10 | 481.10 | 480.26 | 480.26 | 950 |
ABOT | 2019-05-06 | 480.00 | 510.00 | 480.00 | 503.95 | 1150 |
ABOT | 2019-05-03 | 500.00 | 500.00 | 490.00 | 495.32 | 41850 |
ABOT | 2019-05-02 | 500.00 | 500.00 | 500.00 | 500.00 | 50 |
ABOT | 2019-04-30 | 514.98 | 514.98 | 490.00 | 492.29 | 1750 |
ABOT | 2019-04-29 | 502.00 | 517.98 | 500.00 | 502.33 | 8950 |
ABOT | 2019-04-26 | 511.01 | 519.00 | 500.00 | 507.69 | 22350 |
ABOT | 2019-04-25 | 517.40 | 517.40 | 512.00 | 512.00 | 100 |
ABOT | 2019-04-24 | 525.09 | 525.09 | 517.40 | 517.40 | 77750 |
ABOT | 2019-04-23 | 541.16 | 547.00 | 540.00 | 544.63 | 1750 |
ABOT | 2019-04-19 | 555.54 | 571.45 | 550.00 | 567.21 | 600 |
ABOT | 2019-04-18 | 541.00 | 558.48 | 530.66 | 557.51 | 3600 |
ABOT | 2019-04-17 | 558.48 | 558.48 | 558.48 | 558.48 | 50 |
ABOT | 2019-04-16 | 560.00 | 560.00 | 560.00 | 560.00 | 50 |
ABOT | 2019-04-15 | 560.00 | 560.00 | 545.00 | 548.57 | 450 |
ABOT | 2019-04-12 | 559.00 | 564.50 | 559.00 | 562.98 | 8900 |
ABOT | 2019-04-11 | 565.00 | 570.00 | 560.00 | 565.01 | 9100 |
ABOT | 2019-04-10 | 574.00 | 575.00 | 570.00 | 570.00 | 400 |
ABOT | 2019-04-09 | 589.98 | 589.98 | 574.98 | 575.00 | 1150 |
ABOT | 2019-04-08 | 584.01 | 584.01 | 570.23 | 575.00 | 7350 |
ABOT | 2019-04-05 | 599.90 | 601.00 | 590.01 | 600.25 | 800 |
ABOT | 2019-04-04 | 605.00 | 619.90 | 591.25 | 607.55 | 22550 |
ABOT | 2019-04-03 | 622.98 | 622.98 | 620.90 | 620.90 | 4300 |
ABOT | 2019-04-02 | 620.00 | 624.88 | 620.00 | 624.88 | 300 |
ABOT | 2019-04-01 | 630.00 | 630.00 | 611.05 | 625.00 | 3050 |
ABOT | 2019-03-29 | 620.00 | 645.00 | 615.01 | 637.53 | 11100 |
ABOT | 2019-03-28 | 608.01 | 648.98 | 608.01 | 637.84 | 4250 |
ABOT | 2019-03-27 | 639.98 | 641.00 | 636.00 | 640.00 | 6750 |
ABOT | 2019-03-26 | 643.98 | 643.98 | 633.00 | 640.00 | 2500 |
ABOT | 2019-03-25 | 635.00 | 647.00 | 635.00 | 645.09 | 3500 |
ABOT | 2019-03-21 | 640.00 | 645.00 | 639.00 | 645.00 | 400 |
ABOT | 2019-03-20 | 638.50 | 645.00 | 638.50 | 642.53 | 900 |
ABOT | 2019-03-19 | 635.00 | 650.00 | 635.00 | 638.50 | 4350 |
ABOT | 2019-03-18 | 613.21 | 650.00 | 613.21 | 646.94 | 3650 |
ABOT | 2019-03-15 | 632.00 | 645.50 | 630.00 | 642.09 | 1100 |
ABOT | 2019-03-14 | 630.01 | 649.00 | 630.01 | 645.41 | 1250 |
ABOT | 2019-03-13 | 619.50 | 649.95 | 619.50 | 642.96 | 4750 |
ABOT | 2019-03-12 | 644.48 | 655.08 | 607.00 | 639.95 | 6550 |
ABOT | 2019-03-11 | 624.90 | 624.90 | 624.90 | 624.90 | 50 |
ABOT | 2019-03-08 | 606.04 | 636.00 | 585.00 | 625.09 | 11100 |
ABOT | 2019-03-07 | 649.98 | 649.98 | 606.04 | 606.05 | 8350 |
ABOT | 2019-03-06 | 648.50 | 648.50 | 613.04 | 637.94 | 2500 |
ABOT | 2019-03-05 | 654.98 | 649.98 | 640.00 | 640.00 | 19900 |
ABOT | 2019-03-04 | 645.00 | 645.00 | 640.00 | 640.00 | 3250 |
ABOT | 2019-03-01 | 655.00 | 655.00 | 647.00 | 647.00 | 25600 |
ABOT | 2019-02-28 | 641.00 | 658.98 | 641.00 | 652.33 | 2900 |
ABOT | 2019-02-27 | 635.00 | 665.00 | 621.01 | 639.69 | 10150 |
ABOT | 2019-02-26 | 665.00 | 680.00 | 640.00 | 652.89 | 8700 |
ABOT | 2019-02-25 | 661.01 | 674.98 | 661.00 | 673.38 | 3600 |
ABOT | 2019-02-22 | 660.00 | 683.90 | 656.00 | 672.55 | 5800 |
ABOT | 2019-02-21 | 647.15 | 683.00 | 639.00 | 678.78 | 1950 |
ABOT | 2019-02-20 | 690.00 | 690.00 | 655.10 | 665.98 | 1250 |
ABOT | 2019-02-19 | 684.00 | 684.00 | 684.00 | 684.00 | 150 |
ABOT | 2019-02-18 | 670.05 | 687.98 | 670.05 | 686.97 | 5250 |
ABOT | 2019-02-15 | 706.28 | 706.28 | 680.50 | 687.34 | 3650 |
ABOT | 2019-02-14 | 674.00 | 695.00 | 674.00 | 692.44 | 1700 |
ABOT | 2019-02-13 | 675.00 | 689.00 | 675.00 | 688.70 | 350 |
ABOT | 2019-02-12 | 674.00 | 689.00 | 662.00 | 684.60 | 1600 |
ABOT | 2019-02-11 | 680.01 | 684.46 | 666.00 | 677.97 | 5100 |
ABOT | 2019-02-08 | 689.98 | 689.98 | 677.00 | 685.90 | 4800 |
ABOT | 2019-02-07 | 676.00 | 690.00 | 676.00 | 685.55 | 900 |
ABOT | 2019-02-06 | 699.54 | 710.00 | 685.00 | 685.00 | 11300 |
ABOT | 2019-02-04 | 682.90 | 690.00 | 682.90 | 685.85 | 6650 |
ABOT | 2019-02-01 | 703.79 | 703.79 | 675.00 | 683.25 | 81800 |
ABOT | 2019-01-31 | 677.92 | 697.00 | 670.00 | 690.01 | 38400 |
ABOT | 2019-01-30 | 651.54 | 666.00 | 651.54 | 664.64 | 6950 |
ABOT | 2019-01-29 | 660.00 | 665.00 | 650.00 | 665.00 | 1350 |
ABOT | 2019-01-28 | 660.00 | 661.00 | 659.00 | 660.13 | 5900 |
ABOT | 2019-01-25 | 661.00 | 664.98 | 650.07 | 657.09 | 1150 |
ABOT | 2019-01-24 | 645.00 | 668.00 | 640.00 | 660.66 | 2100 |
ABOT | 2019-01-23 | 640.00 | 658.98 | 640.00 | 654.08 | 1200 |
ABOT | 2019-01-22 | 645.00 | 657.98 | 635.09 | 646.77 | 5250 |
ABOT | 2019-01-21 | 660.00 | 660.00 | 653.01 | 658.11 | 6150 |
ABOT | 2019-01-18 | 666.65 | 666.65 | 645.00 | 657.85 | 10950 |
ABOT | 2019-01-17 | 670.00 | 670.00 | 640.02 | 663.03 | 38600 |
ABOT | 2019-01-16 | 652.00 | 673.00 | 625.00 | 658.89 | 7800 |
ABOT | 2019-01-15 | 661.30 | 661.30 | 631.00 | 641.46 | 850 |
ABOT | 2019-01-14 | 655.97 | 655.97 | 625.25 | 648.34 | 215600 |
ABOT | 2019-01-11 | 599.00 | 624.75 | 599.00 | 624.75 | 42100 |
ABOT | 2019-01-08 | 590.00 | 600.00 | 580.00 | 595.00 | 3250 |
ABOT | 2019-01-07 | 592.00 | 600.00 | 590.00 | 595.00 | 2150 |
ABOT | 2019-01-04 | 600.09 | 605.00 | 600.00 | 601.00 | 9650 |
ABOT | 2019-01-03 | 600.00 | 600.00 | 600.00 | 600.00 | 200 |
ABOT | 2019-01-02 | 608.50 | 608.50 | 590.00 | 599.00 | 2600 |
ABOT | 2019-01-01 | 625.00 | 625.00 | 610.00 | 614.08 | 2650 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00