Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	3.914	3.946	3.864	3.881	13,490,704	-0.02(-0.42%)
Dec 30, 2019	3.783	3.897	3.774	3.897	12,443,198	+0.11(+3.03%)
Dec 27, 2019	3.824	3.840	3.774	3.783	10,560,475	-0.04(-1.07%)
Dec 26, 2019	3.824	3.897	3.807	3.824	11,296,763	+0.04(+1.08%)
Dec 24, 2019	3.660	3.783	3.645	3.783	9,794,544	+0.14(+3.82%)
Dec 23, 2019	3.521	3.652	3.512	3.643	10,902,450	+0.16(+4.46%)
Dec 20, 2019	3.488	3.562	3.480	3.488	18,396,282	-0.04(-1.16%)
Dec 19, 2019	3.504	3.553	3.455	3.529	24,021,856	+0.02(+0.47%)
Dec 18, 2019	3.447	3.512	3.414	3.512	14,271,924	+0.07(+1.90%)
Dec 17, 2019	3.521	3.521	3.447	3.447	15,230,846	-0.06(-1.64%)
Dec 16, 2019	3.562	3.594	3.488	3.504	14,163,749	-0.05(-1.38%)
Dec 13, 2019	3.553	3.627	3.545	3.553	15,101,713	-0.02(-0.46%)
Dec 12, 2019	3.668	3.701	3.553	3.570	12,413,105	-0.05(-1.36%)
Dec 11, 2019	3.512	3.627	3.496	3.619	12,030,160	+0.12(+3.51%)
Dec 10, 2019	3.512	3.529	3.463	3.496	7,364,837	+0.02(+0.47%)
Dec 09, 2019	3.553	3.553	3.463	3.480	8,680,675	-0.02(-0.47%)
Dec 06, 2019	3.562	3.570	3.496	3.496	12,443,853	-0.14(-3.83%)
Dec 05, 2019	3.570	3.660	3.570	3.635	9,481,997	+0.06(+1.60%)
Dec 04, 2019	3.733	3.742	3.578	3.578	11,090,422	-0.15(-3.96%)
Dec 03, 2019	3.619	3.733	3.619	3.725	23,514,810	+0.15(+4.12%)
Dec 02, 2019	3.521	3.594	3.496	3.578	8,700,256	+0.03(+0.92%)
Nov 29, 2019	3.480	3.570	3.447	3.545	8,432,820	+0.07(+2.12%)
Nov 27, 2019	3.480	3.508	3.439	3.471	10,905,883	-0.04(-1.17%)
Nov 26, 2019	3.439	3.529	3.435	3.512	14,794,451	+0.08(+2.39%)
Nov 25, 2019	3.463	3.512	3.431	3.431	12,038,589	-0.05(-1.41%)
Nov 22, 2019	3.562	3.566	3.471	3.480	9,080,399	-0.04(-1.16%)
Nov 21, 2019	3.570	3.627	3.504	3.521	17,626,874	-0.07(-2.05%)
Nov 20, 2019	3.504	3.594	3.496	3.594	11,948,833	+0.10(+2.81%)
Nov 19, 2019	3.471	3.553	3.463	3.496	12,567,265	+0.00(+0.00%)
Nov 18, 2019	3.431	3.521	3.431	3.496	12,132,093	+0.05(+1.43%)
Nov 15, 2019	3.471	3.521	3.439	3.447	10,627,407	-0.05(-1.41%)
Nov 14, 2019	3.537	3.537	3.439	3.496	19,616,400	+0.00(+0.00%)
Nov 13, 2019	3.570	3.602	3.488	3.496	19,402,572	-0.02(-0.47%)
Nov 12, 2019	3.390	3.529	3.349	3.512	23,970,362	+0.13(+3.87%)
Nov 11, 2019	3.406	3.471	3.381	3.381	14,268,559	-0.03(-0.96%)
Nov 08, 2019	3.373	3.512	3.357	3.414	16,272,534	-0.06(-1.65%)
Nov 07, 2019	3.783	3.807	3.332	3.471	37,314,988	-0.47(-11.85%)
Nov 06, 2019	3.946	3.979	3.873	3.938	20,775,024	+0.02(+0.63%)
Nov 05, 2019	3.848	3.938	3.774	3.914	22,396,600	+0.00(+0.00%)
Nov 04, 2019	3.938	3.971	3.897	3.914	12,898,723	-0.05(-1.24%)
Nov 01, 2019	3.946	3.987	3.881	3.963	13,278,305	-0.01(-0.21%)
Oct 31, 2019	3.971	4.077	3.930	3.971	20,070,504	+0.04(+1.04%)
Oct 30, 2019	3.905	3.967	3.819	3.930	15,732,129	+0.02(+0.63%)
Oct 29, 2019	3.815	3.938	3.799	3.905	10,969,365	+0.06(+1.49%)
Oct 28, 2019	3.881	3.905	3.791	3.848	12,326,167	-0.10(-2.49%)
Oct 25, 2019	3.930	4.028	3.889	3.946	15,288,707	+0.07(+1.69%)
Oct 24, 2019	3.799	3.889	3.783	3.881	12,253,068	+0.11(+2.82%)
Oct 23, 2019	3.807	3.832	3.758	3.774	11,487,939	+0.01(+0.22%)
Oct 22, 2019	3.758	3.783	3.652	3.766	12,098,593	+0.06(+1.55%)
Oct 21, 2019	3.840	3.856	3.701	3.709	10,417,831	-0.11(-2.79%)
Oct 18, 2019	3.848	3.889	3.758	3.815	8,749,892	-0.02(-0.64%)
Oct 17, 2019	3.791	3.905	3.758	3.840	8,885,703	+0.05(+1.30%)
Oct 16, 2019	3.733	3.799	3.701	3.791	9,714,518	+0.10(+2.66%)
Oct 15, 2019	3.766	3.799	3.684	3.693	14,103,577	-0.12(-3.22%)
Oct 14, 2019	3.766	3.881	3.758	3.815	6,985,321	+0.05(+1.30%)
Oct 11, 2019	3.856	3.889	3.750	3.766	16,922,434	-0.12(-3.16%)
Oct 10, 2019	3.938	3.955	3.774	3.889	20,800,764	-0.04(-1.04%)
Oct 09, 2019	3.971	4.004	3.914	3.930	14,220,680	-0.07(-1.64%)
Oct 08, 2019	4.020	4.036	3.955	3.995	18,622,580	+0.06(+1.46%)
Oct 07, 2019	3.963	4.020	3.930	3.938	8,555,397	-0.05(-1.23%)
Oct 04, 2019	3.930	4.020	3.914	3.987	10,792,905	+0.07(+1.67%)
Oct 03, 2019	3.955	4.094	3.922	3.922	22,378,110	-0.05(-1.24%)
Oct 02, 2019	3.946	3.995	3.881	3.971	18,000,708	+0.10(+2.54%)
Oct 01, 2019	3.742	3.938	3.693	3.873	21,222,512	+0.11(+2.83%)
Sep 30, 2019	3.840	3.905	3.725	3.766	22,595,042	-0.16(-4.17%)
Sep 27, 2019	4.045	4.045	3.905	3.930	20,409,738	-0.24(-5.70%)
Sep 26, 2019	4.233	4.266	4.151	4.167	17,257,066	-0.05(-1.17%)
Sep 25, 2019	4.421	4.479	4.192	4.217	20,872,364	-0.23(-5.16%)
Sep 24, 2019	4.323	4.470	4.307	4.446	15,141,992	+0.07(+1.69%)
Sep 23, 2019	4.282	4.380	4.274	4.372	18,651,990	+0.13(+3.09%)
Sep 20, 2019	4.118	4.257	4.086	4.241	23,787,726	+0.11(+2.78%)
Sep 19, 2019	4.151	4.180	4.094	4.126	15,880,932	+0.02(+0.40%)
Sep 18, 2019	4.257	4.298	4.012	4.110	27,562,602	-0.13(-3.09%)
Sep 17, 2019	4.045	4.249	4.036	4.241	22,163,334	+0.21(+5.28%)
Sep 16, 2019	3.955	4.069	3.897	4.028	31,340,976	+0.16(+4.24%)
Sep 13, 2019	3.897	3.967	3.824	3.864	26,437,280	-0.01(-0.21%)
Sep 12, 2019	4.086	4.167	3.873	3.873	22,419,964	-0.08(-2.07%)
Sep 11, 2019	3.955	4.086	3.914	3.955	19,543,614	+0.02(+0.62%)
Sep 10, 2019	3.889	4.028	3.848	3.930	20,828,790	-0.01(-0.21%)
Sep 09, 2019	4.053	4.086	3.881	3.938	18,598,858	-0.11(-2.83%)
Sep 06, 2019	4.176	4.249	4.053	4.053	22,855,442	-0.11(-2.56%)
Sep 05, 2019	4.233	4.274	4.061	4.159	30,218,566	-0.15(-3.42%)
Sep 04, 2019	4.257	4.352	4.217	4.307	12,270,070	+0.06(+1.35%)
Sep 03, 2019	4.167	4.356	4.143	4.249	25,576,148	+0.18(+4.43%)
Aug 30, 2019	4.061	4.151	4.020	4.069	13,421,085	-0.02(-0.40%)
Aug 29, 2019	4.192	4.233	4.012	4.086	21,364,842	-0.13(-3.11%)
Aug 28, 2019	4.225	4.286	4.143	4.217	16,520,699	+0.00(+0.00%)
Aug 27, 2019	4.077	4.266	4.070	4.217	17,982,246	+0.13(+3.21%)
Aug 26, 2019	4.143	4.167	4.061	4.086	11,493,136	-0.03(-0.80%)
Aug 23, 2019	3.856	4.126	3.828	4.118	22,453,240	+0.29(+7.48%)
Aug 22, 2019	3.815	3.889	3.799	3.832	11,862,094	-0.02(-0.43%)
Aug 21, 2019	3.889	3.909	3.819	3.848	15,433,522	-0.06(-1.47%)
Aug 20, 2019	3.856	3.938	3.807	3.905	11,923,824	+0.07(+1.71%)
Aug 19, 2019	3.832	3.905	3.750	3.840	18,536,316	-0.07(-1.88%)
Aug 16, 2019	3.955	4.012	3.881	3.914	15,827,705	-0.11(-2.65%)
Aug 15, 2019	3.881	4.045	3.840	4.020	22,920,184	+0.06(+1.45%)
Aug 14, 2019	4.045	4.102	3.959	3.963	21,588,326	-0.02(-0.41%)
Aug 13, 2019	4.151	4.151	3.873	3.979	27,573,614	-0.09(-2.21%)
Aug 12, 2019	4.192	4.225	4.053	4.069	19,825,812	-0.07(-1.58%)
Aug 09, 2019	4.184	4.233	4.118	4.135	16,934,282	-0.07(-1.75%)
Aug 08, 2019	4.094	4.225	4.020	4.208	27,579,440	+0.07(+1.58%)
Aug 07, 2019	4.086	4.216	4.069	4.143	34,294,252	+0.19(+4.76%)
Aug 06, 2019	3.840	3.963	3.807	3.955	25,222,772	+0.04(+1.05%)
Aug 05, 2019	3.856	4.004	3.848	3.914	23,987,696	+0.17(+4.60%)
Aug 02, 2019	3.627	3.791	3.594	3.742	26,563,450	+0.08(+2.24%)
Aug 01, 2019	3.267	3.668	3.226	3.660	48,056,792	+0.37(+11.19%)
Jul 31, 2019	3.496	3.512	3.275	3.291	25,907,056	-0.20(-5.85%)
Jul 30, 2019	3.488	3.512	3.447	3.496	12,936,219	+0.01(+0.23%)
Jul 29, 2019	3.488	3.504	3.398	3.488	23,486,820	+0.02(+0.47%)
Jul 26, 2019	3.455	3.496	3.406	3.471	8,166,679	+0.06(+1.68%)
Jul 25, 2019	3.480	3.496	3.398	3.414	13,656,589	-0.07(-2.11%)
Jul 24, 2019	3.447	3.521	3.422	3.488	13,616,725	+0.05(+1.43%)
Jul 23, 2019	3.463	3.529	3.381	3.439	15,488,274	-0.03(-0.94%)
Jul 22, 2019	3.537	3.566	3.463	3.471	14,314,416	-0.06(-1.62%)
Jul 19, 2019	3.504	3.586	3.431	3.529	15,501,106	+0.00(+0.00%)
Jul 18, 2019	3.390	3.562	3.340	3.529	18,983,090	+0.13(+3.86%)
Jul 17, 2019	3.283	3.402	3.267	3.398	12,507,416	+0.11(+3.49%)
Jul 16, 2019	3.300	3.337	3.267	3.283	8,062,844	-0.02(-0.50%)
Jul 15, 2019	3.316	3.340	3.267	3.300	8,311,312	-0.02(-0.49%)
Jul 12, 2019	3.308	3.332	3.267	3.316	9,583,366	+0.02(+0.75%)
Jul 11, 2019	3.373	3.381	3.242	3.291	13,619,535	-0.08(-2.43%)
Jul 10, 2019	3.259	3.381	3.201	3.373	17,914,050	+0.16(+5.10%)
Jul 09, 2019	3.128	3.218	3.111	3.209	11,735,816	+0.07(+2.35%)
Jul 08, 2019	3.144	3.185	3.103	3.136	10,342,606	+0.00(+0.00%)
Jul 05, 2019	3.062	3.156	3.038	3.136	13,628,355	-0.05(-1.54%)
Jul 03, 2019	3.160	3.193	3.111	3.185	11,225,887	+0.06(+1.83%)
Jul 02, 2019	3.046	3.144	3.025	3.128	18,482,134	+0.14(+4.66%)
Jul 01, 2019	3.062	3.070	2.980	2.988	16,134,847	-0.19(-5.93%)
Jun 28, 2019	3.160	3.218	3.128	3.177	11,124,267	+0.02(+0.52%)
Jun 27, 2019	3.111	3.181	3.073	3.160	11,908,065	+0.02(+0.52%)
Jun 26, 2019	3.111	3.234	3.087	3.144	16,515,155	-0.05(-1.54%)
Jun 25, 2019	3.259	3.283	3.119	3.193	26,601,600	-0.04(-1.27%)
Jun 24, 2019	3.160	3.242	3.136	3.234	22,327,382	+0.13(+4.22%)
Jun 21, 2019	3.111	3.148	3.021	3.103	45,142,328	-0.02(-0.79%)
Jun 20, 2019	3.103	3.218	3.078	3.128	23,000,594	+0.14(+4.66%)
Jun 19, 2019	2.915	2.997	2.878	2.988	18,399,256	+0.04(+1.39%)
Jun 18, 2019	2.923	2.988	2.874	2.947	16,381,523	+0.08(+2.86%)
Jun 17, 2019	2.882	2.911	2.792	2.866	14,524,273	-0.03(-1.13%)
Jun 14, 2019	2.956	3.029	2.857	2.898	14,603,509	-0.02(-0.84%)
Jun 13, 2019	2.857	2.947	2.849	2.923	9,182,884	+0.07(+2.29%)
Jun 12, 2019	2.849	2.898	2.833	2.857	9,153,345	+0.04(+1.45%)
Jun 11, 2019	2.808	2.833	2.767	2.816	8,923,131	+0.01(+0.29%)
Jun 10, 2019	2.792	2.825	2.751	2.808	10,723,438	-0.02(-0.87%)
Jun 07, 2019	2.907	2.915	2.833	2.833	10,875,227	-0.04(-1.42%)
Jun 06, 2019	2.874	2.923	2.849	2.874	8,922,017	+0.01(+0.29%)
Jun 05, 2019	2.939	3.038	2.849	2.866	14,434,958	-0.04(-1.41%)
Jun 04, 2019	2.857	2.915	2.849	2.907	16,967,812	-0.01(-0.28%)
Jun 03, 2019	2.726	2.923	2.718	2.915	17,243,822	+0.24(+8.87%)
May 31, 2019	2.636	2.710	2.636	2.677	9,057,803	+0.07(+2.51%)
May 30, 2019	2.571	2.628	2.538	2.612	7,712,023	+0.00(+0.00%)
May 29, 2019	2.645	2.653	2.595	2.612	6,756,833	-0.02(-0.62%)
May 28, 2019	2.563	2.628	2.546	2.628	8,394,688	+0.06(+2.23%)
May 24, 2019	2.563	2.604	2.546	2.571	6,054,535	+0.02(+0.64%)
May 23, 2019	2.563	2.628	2.554	2.554	6,824,253	+0.02(+0.64%)
May 22, 2019	2.571	2.571	2.530	2.538	4,385,481	-0.03(-1.27%)
May 21, 2019	2.579	2.579	2.538	2.571	6,831,972	-0.02(-0.63%)
May 20, 2019	2.571	2.628	2.554	2.587	6,175,808	+0.00(+0.00%)
May 17, 2019	2.538	2.595	2.505	2.587	8,673,799	+0.02(+0.96%)
May 16, 2019	2.579	2.587	2.526	2.563	11,465,835	-0.03(-1.26%)
May 15, 2019	2.563	2.612	2.560	2.595	7,626,318	+0.03(+1.28%)
May 14, 2019	2.571	2.595	2.514	2.563	6,148,467	-0.02(-0.95%)
May 13, 2019	2.530	2.604	2.505	2.587	11,290,402	+0.09(+3.61%)
May 10, 2019	2.530	2.534	2.489	2.497	8,775,052	-0.02(-0.97%)
May 09, 2019	2.538	2.587	2.522	2.522	9,820,670	-0.02(-0.96%)
May 08, 2019	2.587	2.702	2.505	2.546	24,147,022	+0.04(+1.63%)
May 07, 2019	2.505	2.538	2.473	2.505	15,606,645	-0.01(-0.33%)
May 06, 2019	2.497	2.552	2.489	2.514	6,300,172	+0.00(+0.00%)
May 03, 2019	2.522	2.563	2.497	2.514	9,161,743	+0.02(+0.66%)
May 02, 2019	2.514	2.528	2.456	2.497	10,463,910	-0.01(-0.33%)
May 01, 2019	2.604	2.604	2.489	2.505	17,105,466	-0.10(-3.77%)
Apr 30, 2019	2.628	2.669	2.604	2.604	15,906,933	-0.02(-0.62%)
Apr 29, 2019	2.661	2.677	2.612	2.620	8,456,501	-0.07(-2.74%)
Apr 26, 2019	2.628	2.710	2.628	2.694	11,750,472	+0.08(+3.13%)
Apr 25, 2019	2.661	2.677	2.579	2.612	12,675,422	-0.04(-1.54%)
Apr 24, 2019	2.604	2.677	2.579	2.653	12,079,300	+0.07(+2.86%)
Apr 23, 2019	2.538	2.645	2.538	2.579	10,584,868	-0.02(-0.63%)
Apr 22, 2019	2.645	2.661	2.579	2.595	8,644,600	-0.05(-1.86%)
Apr 18, 2019	2.735	2.751	2.628	2.645	12,352,982	-0.11(-3.87%)
Apr 17, 2019	2.833	2.849	2.726	2.751	11,084,845	-0.08(-2.89%)
Apr 16, 2019	2.792	2.849	2.784	2.833	8,216,831	-0.03(-1.14%)
Apr 15, 2019	2.808	2.882	2.796	2.866	8,009,537	+0.02(+0.86%)
Apr 12, 2019	2.866	2.882	2.825	2.841	9,700,985	+0.00(+0.00%)
Apr 11, 2019	2.825	2.913	2.816	2.841	10,479,905	-0.04(-1.42%)
Apr 10, 2019	2.923	2.964	2.882	2.882	7,158,421	-0.07(-2.22%)
Apr 09, 2019	2.931	2.947	2.898	2.947	6,813,396	+0.04(+1.41%)
Apr 08, 2019	2.907	2.931	2.874	2.907	10,012,824	+0.04(+1.43%)
Apr 05, 2019	2.849	2.882	2.808	2.866	10,341,969	+0.02(+0.86%)
Apr 04, 2019	2.726	2.857	2.702	2.841	9,180,718	+0.07(+2.36%)
Apr 03, 2019	2.751	2.812	2.726	2.776	13,834,727	+0.02(+0.89%)
Apr 02, 2019	2.743	2.784	2.726	2.751	9,325,033	+0.02(+0.60%)
Apr 01, 2019	2.833	2.849	2.702	2.735	11,697,967	-0.08(-2.91%)
Mar 29, 2019	2.833	2.874	2.800	2.816	11,270,223	+0.01(+0.29%)
Mar 28, 2019	2.857	2.857	2.759	2.808	10,707,349	-0.09(-3.11%)
Mar 27, 2019	2.947	2.964	2.898	2.898	11,880,704	-0.06(-1.94%)
Mar 26, 2019	2.923	2.980	2.907	2.956	8,708,879	-0.01(-0.28%)
Mar 25, 2019	2.866	2.980	2.866	2.964	13,529,731	+0.11(+4.02%)
Mar 22, 2019	2.825	2.874	2.804	2.849	12,152,919	+0.02(+0.58%)
Mar 21, 2019	2.808	2.841	2.751	2.833	11,976,982	+0.02(+0.87%)
Mar 20, 2019	2.710	2.833	2.655	2.808	13,458,435	+0.09(+3.31%)
Mar 19, 2019	2.743	2.759	2.694	2.718	8,869,092	+0.01(+0.30%)
Mar 18, 2019	2.784	2.800	2.702	2.710	10,514,420	-0.06(-2.07%)
Mar 15, 2019	2.784	2.800	2.694	2.767	24,730,148	+0.02(+0.60%)
Mar 14, 2019	2.751	2.780	2.726	2.751	8,289,106	-0.07(-2.61%)
Mar 13, 2019	2.866	2.907	2.808	2.825	12,551,997	-0.01(-0.29%)
Mar 12, 2019	2.759	2.849	2.751	2.833	13,188,276	+0.10(+3.59%)
Mar 11, 2019	2.751	2.759	2.677	2.735	12,312,116	-0.02(-0.60%)
Mar 08, 2019	2.653	2.767	2.628	2.751	15,909,538	+0.18(+7.01%)
Mar 07, 2019	2.587	2.636	2.563	2.571	13,603,306	-0.02(-0.95%)
Mar 06, 2019	2.677	2.694	2.595	2.595	10,215,125	-0.07(-2.46%)
Mar 05, 2019	2.653	2.685	2.612	2.661	10,953,627	+0.01(+0.31%)
Mar 04, 2019	2.612	2.685	2.554	2.653	28,326,370	+0.02(+0.93%)
Mar 01, 2019	2.685	2.767	2.616	2.628	15,888,652	-0.10(-3.60%)
Feb 28, 2019	2.759	2.784	2.718	2.726	11,661,533	-0.03(-1.19%)
Feb 27, 2019	2.816	2.833	2.735	2.759	20,722,960	-0.07(-2.60%)
Feb 26, 2019	2.874	2.907	2.800	2.833	22,396,230	-0.06(-1.98%)
Feb 25, 2019	2.964	2.997	2.874	2.890	17,434,676	-0.08(-2.75%)
Feb 22, 2019	3.029	3.046	2.964	2.972	15,632,772	-0.02(-0.55%)
Feb 21, 2019	3.078	3.111	2.956	2.988	27,546,476	-0.12(-3.95%)
Feb 20, 2019	3.095	3.136	3.046	3.111	24,760,996	+0.02(+0.80%)
Feb 19, 2019	2.882	3.119	2.866	3.087	31,266,736	+0.23(+8.02%)
Feb 15, 2019	2.702	2.857	2.645	2.857	18,885,936	+0.19(+7.06%)
Feb 14, 2019	2.636	2.751	2.612	2.669	29,091,348	+0.04(+1.56%)
Feb 13, 2019	2.636	2.685	2.587	2.628	11,784,490	-0.01(-0.31%)
Feb 12, 2019	2.743	2.743	2.595	2.636	17,266,790	-0.09(-3.30%)
Feb 11, 2019	2.767	2.784	2.718	2.726	8,270,274	-0.06(-2.06%)
Feb 08, 2019	2.726	2.808	2.726	2.784	10,505,269	+0.06(+2.10%)
Feb 07, 2019	2.767	2.792	2.694	2.726	13,003,329	-0.04(-1.48%)
Feb 06, 2019	2.784	2.841	2.743	2.767	20,647,722	-0.05(-1.74%)
Feb 05, 2019	2.735	2.816	2.718	2.816	10,818,113	+0.08(+2.99%)
Feb 04, 2019	2.718	2.759	2.710	2.735	8,754,071	-0.02(-0.89%)
Feb 01, 2019	2.743	2.767	2.694	2.759	11,414,225	+0.01(+0.30%)
Jan 31, 2019	2.735	2.784	2.710	2.751	16,708,370	+0.02(+0.90%)
Jan 30, 2019	2.645	2.800	2.645	2.726	23,217,656	+0.06(+2.15%)
Jan 29, 2019	2.685	2.702	2.628	2.669	18,277,862	+0.02(+0.62%)
Jan 28, 2019	2.653	2.677	2.628	2.653	10,596,128	+0.01(+0.31%)
Jan 25, 2019	2.628	2.694	2.579	2.645	14,674,105	+0.07(+2.87%)
Jan 24, 2019	2.546	2.579	2.538	2.571	6,237,664	+0.02(+0.64%)
Jan 23, 2019	2.579	2.584	2.522	2.554	9,856,662	-0.02(-0.64%)
Jan 22, 2019	2.579	2.595	2.522	2.571	15,746,681	+0.03(+1.29%)
Jan 18, 2019	2.554	2.628	2.522	2.538	18,015,576	-0.05(-1.90%)
Jan 17, 2019	2.546	2.587	2.530	2.587	12,041,767	+0.02(+0.96%)
Jan 16, 2019	2.522	2.595	2.522	2.563	9,713,168	+0.02(+0.97%)
Jan 15, 2019	2.604	2.612	2.522	2.538	16,494,674	-0.05(-1.90%)
Jan 14, 2019	2.645	2.653	2.563	2.587	12,187,500	-0.02(-0.94%)
Jan 11, 2019	2.595	2.636	2.567	2.612	12,357,501	+0.02(+0.95%)
Jan 10, 2019	2.628	2.653	2.554	2.587	12,856,505	-0.05(-1.86%)
Jan 09, 2019	2.604	2.677	2.587	2.636	13,043,030	+0.00(+0.00%)
Jan 08, 2019	2.604	2.645	2.546	2.636	22,018,020	+0.03(+1.26%)
Jan 07, 2019	2.661	2.685	2.595	2.604	11,405,716	-0.05(-1.85%)
Jan 04, 2019	2.628	2.669	2.579	2.653	13,083,616	+0.01(+0.31%)
Jan 03, 2019	2.677	2.685	2.612	2.645	16,305,457	-0.01(-0.31%)

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.