Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	47.11	49.89	46.72	47.25	7,709,468	-0.14(-0.30%)
Aug 28, 2020	45.71	48.86	45.51	47.39	7,699,200	+2.25(+4.98%)
Aug 27, 2020	45.78	46.38	43.80	45.14	12,614,941	-3.58(-7.35%)
Aug 26, 2020	47.29	49.98	47.24	48.72	7,139,346	+1.72(+3.66%)
Aug 25, 2020	45.91	47.30	45.05	47.00	5,172,870	+0.88(+1.91%)
Aug 24, 2020	46.32	48.34	45.63	46.12	5,652,049	+1.13(+2.51%)
Aug 21, 2020	44.57	45.62	44.55	44.99	2,832,000	-0.08(-0.18%)
Aug 20, 2020	45.00	45.67	44.69	45.07	2,199,219	-0.20(-0.44%)
Aug 19, 2020	44.98	45.80	44.38	45.27	3,063,934	-0.04(-0.09%)
Aug 18, 2020	43.81	45.44	43.81	45.31	4,729,269	+1.82(+4.18%)
Aug 17, 2020	42.11	43.60	41.96	43.49	2,863,462	+1.91(+4.59%)
Aug 14, 2020	41.94	42.42	40.90	41.58	2,892,600	-0.12(-0.29%)
Aug 13, 2020	41.60	42.19	41.12	41.70	3,803,720	+0.76(+1.86%)
Aug 12, 2020	40.73	41.42	40.28	40.94	2,641,533	+0.60(+1.49%)
Aug 11, 2020	41.29	41.43	40.12	40.34	3,666,854	-0.66(-1.61%)
Aug 10, 2020	42.00	42.06	40.24	41.00	5,300,234	-0.61(-1.47%)
Aug 07, 2020	42.71	43.20	40.77	41.61	7,229,900	-2.83(-6.37%)
Aug 06, 2020	46.21	46.45	43.44	44.44	4,353,997	-1.08(-2.37%)
Aug 05, 2020	45.95	46.23	44.94	45.52	3,715,696	+0.33(+0.73%)
Aug 04, 2020	46.00	46.59	44.57	45.19	4,516,066	-0.84(-1.82%)
Aug 03, 2020	44.78	47.62	44.41	46.03	8,223,812	+2.45(+5.62%)
Jul 31, 2020	41.80	43.65	41.45	43.58	5,784,700	+2.28(+5.52%)
Jul 30, 2020	41.38	42.12	40.77	41.30	1,982,045	-0.47(-1.13%)
Jul 29, 2020	41.35	42.31	41.10	41.77	3,112,722	+0.91(+2.23%)
Jul 28, 2020	41.54	42.63	40.76	40.86	2,815,147	-0.46(-1.11%)
Jul 27, 2020	40.08	41.41	39.66	41.32	3,400,050	+1.22(+3.04%)
Jul 24, 2020	39.01	40.32	38.54	40.10	5,854,600	-0.90(-2.20%)
Jul 23, 2020	43.22	43.49	40.62	41.00	6,632,118	-1.31(-3.10%)
Jul 22, 2020	43.26	45.00	41.78	42.31	4,855,861	-1.85(-4.19%)
Jul 21, 2020	44.00	45.36	43.50	44.16	7,573,448	+1.78(+4.20%)
Jul 20, 2020	42.15	42.58	40.81	42.38	5,141,834	+0.48(+1.15%)
Jul 17, 2020	42.25	42.58	41.53	41.90	3,440,300	-0.64(-1.50%)
Jul 16, 2020	40.82	42.78	40.38	42.54	9,049,023	-0.68(-1.57%)
Jul 15, 2020	44.65	44.67	42.66	43.22	4,293,351	-0.76(-1.73%)
Jul 14, 2020	43.95	44.13	41.30	43.98	9,991,207	-1.33(-2.94%)
Jul 13, 2020	48.19	49.37	45.00	45.31	6,837,300	-2.24(-4.71%)
Jul 10, 2020	47.79	48.21	46.13	47.55	4,514,600	-0.68(-1.41%)
Jul 09, 2020	49.29	49.50	46.71	48.23	7,387,666	+1.56(+3.34%)
Jul 08, 2020	47.75	48.35	45.10	46.67	7,148,666	+0.44(+0.95%)
Jul 07, 2020	45.09	46.56	43.50	46.23	9,302,077	+2.09(+4.73%)
Jul 06, 2020	51.17	51.25	43.40	44.14	22,222,918	-4.04(-8.39%)
Jul 02, 2020	48.42	49.19	47.81	48.18	4,361,800	+1.03(+2.18%)
Jul 01, 2020	46.77	47.44	46.03	47.15	3,574,157	+0.83(+1.79%)
Jun 30, 2020	45.30	47.92	45.30	46.32	5,948,848	+0.82(+1.80%)
Jun 29, 2020	44.03	46.17	43.59	45.50	5,392,905	+0.98(+2.20%)
Jun 26, 2020	44.86	45.44	43.64	44.52	3,748,200	-0.05(-0.11%)
Jun 25, 2020	43.45	44.61	43.45	44.57	2,614,454	+0.54(+1.23%)
Jun 24, 2020	44.77	44.96	42.55	44.03	5,072,844	-0.61(-1.37%)
Jun 23, 2020	43.74	45.34	43.27	44.64	5,020,864	+1.75(+4.08%)
Jun 22, 2020	45.00	45.03	41.54	42.89	8,227,937	-1.83(-4.09%)
Jun 19, 2020	44.19	45.95	43.65	44.72	15,148,400	+2.11(+4.95%)
Jun 18, 2020	41.28	42.80	40.70	42.61	7,086,933	+1.50(+3.65%)
Jun 17, 2020	39.60	42.00	39.08	41.11	6,368,893	+1.77(+4.50%)
Jun 16, 2020	39.75	40.00	38.33	39.34	6,397,194	+1.13(+2.96%)
Jun 15, 2020	35.06	38.53	35.02	38.21	7,569,306	+2.34(+6.52%)
Jun 12, 2020	34.98	36.01	34.29	35.87	5,585,400	+1.97(+5.81%)
Jun 11, 2020	34.15	35.13	33.58	33.90	4,034,738	-1.58(-4.45%)
Jun 10, 2020	34.12	35.79	33.94	35.48	4,683,275	+1.61(+4.75%)
Jun 09, 2020	34.71	35.09	33.79	33.87	3,618,006	-1.09(-3.12%)
Jun 08, 2020	34.68	35.70	33.84	34.96	5,136,289	+0.46(+1.33%)
Jun 05, 2020	33.90	34.54	33.11	34.50	5,915,000	+0.94(+2.80%)
Jun 04, 2020	34.20	34.50	33.28	33.56	4,177,147	-0.59(-1.73%)
Jun 03, 2020	34.54	34.54	33.31	34.15	4,702,536	-0.04(-0.12%)
Jun 02, 2020	33.39	34.20	32.41	34.19	5,893,426	+1.13(+3.42%)
Jun 01, 2020	32.44	33.33	32.32	33.06	4,414,354	+0.63(+1.94%)
May 29, 2020	30.86	32.77	30.44	32.43	19,156,400	+1.69(+5.50%)
May 28, 2020	31.34	33.02	30.54	30.74	8,341,523	-1.56(-4.83%)
May 27, 2020	34.08	34.19	30.88	32.30	6,210,533	-0.83(-2.51%)
May 26, 2020	33.91	34.70	33.06	33.13	3,561,929	+0.09(+0.27%)
May 22, 2020	32.40	33.39	31.55	33.04	5,388,200	-0.71(-2.10%)
May 21, 2020	31.93	34.02	31.50	33.75	7,561,752	+1.05(+3.21%)
May 20, 2020	35.90	36.47	32.15	32.70	11,189,270	-2.52(-7.16%)
May 19, 2020	33.05	36.26	31.36	35.22	15,103,391	+2.64(+8.10%)
May 18, 2020	32.00	34.10	31.86	32.58	9,248,167	+1.70(+5.51%)
May 15, 2020	30.24	31.62	30.10	30.88	5,019,200	-0.15(-0.48%)
May 14, 2020	30.22	31.12	28.65	31.03	5,339,454	+0.35(+1.14%)
May 13, 2020	29.94	31.17	29.82	30.68	6,838,527	+1.44(+4.92%)
May 12, 2020	28.88	30.13	28.63	29.24	3,646,201	+0.56(+1.95%)
May 11, 2020	28.76	29.19	28.08	28.68	3,596,871	-0.32(-1.10%)
May 08, 2020	28.82	29.84	28.62	29.00	3,284,500	+0.35(+1.22%)
May 07, 2020	28.50	28.76	27.89	28.65	3,883,368	+0.67(+2.39%)
May 06, 2020	28.03	28.57	27.91	27.98	2,815,000	+0.47(+1.71%)
May 05, 2020	27.28	28.01	27.26	27.51	3,632,765	+0.98(+3.69%)
May 04, 2020	26.36	27.10	26.05	26.53	5,049,940	+1.39(+5.53%)
May 01, 2020	26.58	26.85	25.00	25.14	7,351,500	-2.25(-8.21%)
Apr 30, 2020	27.54	28.31	27.09	27.39	3,363,189	-0.37(-1.33%)
Apr 29, 2020	27.55	27.96	27.21	27.76	2,742,226	+0.80(+2.97%)
Apr 28, 2020	28.08	28.10	26.61	26.96	4,209,324	-0.75(-2.71%)
Apr 27, 2020	28.33	28.34	27.59	27.71	5,371,172	-0.03(-0.11%)
Apr 24, 2020	27.99	27.99	27.32	27.74	6,471,600	-0.27(-0.96%)
Apr 23, 2020	29.96	30.01	27.50	28.01	9,415,324	-2.19(-7.25%)
Apr 22, 2020	29.23	30.50	29.20	30.20	3,682,289	+1.63(+5.71%)
Apr 21, 2020	29.22	29.94	27.92	28.57	4,703,077	-1.11(-3.74%)
Apr 20, 2020	28.69	30.30	28.44	29.68	4,049,916	+0.68(+2.34%)
Apr 17, 2020	29.30	29.70	28.37	29.00	4,889,200	+0.22(+0.76%)
Apr 16, 2020	28.38	29.42	28.05	28.78	4,289,854	+0.68(+2.42%)
Apr 15, 2020	27.00	28.45	26.82	28.10	3,110,791	+0.62(+2.26%)
Apr 14, 2020	27.00	27.87	26.79	27.48	6,748,759	+1.27(+4.85%)
Apr 13, 2020	27.03	27.12	25.81	26.21	5,067,472	-0.62(-2.31%)
Apr 09, 2020	27.85	29.74	26.30	26.83	10,328,400	+0.63(+2.40%)
Apr 08, 2020	25.84	26.50	24.40	26.20	5,525,842	-0.29(-1.09%)
Apr 07, 2020	26.11	26.90	25.54	26.49	5,854,558	+0.93(+3.64%)
Apr 06, 2020	24.91	25.58	24.72	25.56	3,807,444	+1.45(+6.01%)
Apr 03, 2020	24.31	24.70	23.61	24.11	3,329,200	-0.31(-1.27%)
Apr 02, 2020	23.98	24.58	23.24	24.42	4,882,314	+0.36(+1.50%)
Apr 01, 2020	23.11	24.85	23.11	24.06	3,788,784	+0.64(+2.73%)
Mar 31, 2020	22.91	24.75	22.51	23.42	5,218,288	+0.46(+2.00%)
Mar 30, 2020	22.40	23.25	22.15	22.96	3,995,942	+0.85(+3.84%)
Mar 27, 2020	22.17	22.80	22.05	22.11	3,315,400	-0.93(-4.04%)
Mar 26, 2020	23.07	23.84	22.66	23.04	3,564,504	+0.17(+0.74%)
Mar 25, 2020	22.62	23.98	22.50	22.87	6,294,774	+0.67(+3.02%)
Mar 24, 2020	21.35	22.82	21.13	22.20	7,555,410	+1.94(+9.58%)
Mar 23, 2020	20.00	20.56	19.45	20.26	5,386,163	+0.07(+0.35%)
Mar 20, 2020	21.80	21.93	20.00	20.19	5,956,900	-0.65(-3.12%)
Mar 19, 2020	21.30	21.95	20.00	20.84	7,018,679	-0.17(-0.81%)
Mar 18, 2020	22.04	23.90	19.25	21.01	13,835,265	-3.34(-13.72%)
Mar 17, 2020	23.05	24.76	21.30	24.35	7,176,105	+2.19(+9.88%)
Mar 16, 2020	21.11	23.16	20.00	22.16	4,814,309	-1.21(-5.18%)
Mar 13, 2020	25.00	25.40	22.23	23.37	6,556,800	-0.43(-1.81%)
Mar 12, 2020	23.98	24.25	22.84	23.80	8,093,526	-1.87(-7.28%)
Mar 11, 2020	25.45	26.71	25.16	25.67	4,806,592	-0.33(-1.27%)
Mar 10, 2020	26.21	26.60	25.11	26.00	4,019,757	+0.88(+3.50%)
Mar 09, 2020	24.76	25.98	23.70	25.12	6,238,907	-1.56(-5.85%)
Mar 06, 2020	27.25	27.87	25.93	26.68	6,600,600	-1.43(-5.09%)
Mar 05, 2020	27.11	28.27	27.07	28.11	5,836,102	+0.56(+2.03%)
Mar 04, 2020	26.77	27.57	26.72	27.55	4,338,664	+1.31(+4.99%)
Mar 03, 2020	27.42	27.57	25.85	26.24	5,489,975	-0.99(-3.64%)
Mar 02, 2020	26.48	27.25	25.86	27.23	6,434,262	+1.55(+6.04%)
Feb 28, 2020	25.50	26.15	24.56	25.68	8,621,000	-0.95(-3.57%)
Feb 27, 2020	27.00	27.29	25.75	26.63	5,960,130	-0.94(-3.41%)
Feb 26, 2020	27.60	29.28	27.07	27.57	11,267,265	+0.85(+3.18%)
Feb 25, 2020	27.60	27.98	26.58	26.72	8,935,374	-0.20(-0.74%)
Feb 24, 2020	25.70	27.14	25.28	26.92	6,699,629	+0.04(+0.15%)
Feb 21, 2020	27.99	27.99	26.72	26.88	5,897,200	-1.06(-3.79%)
Feb 20, 2020	27.98	28.41	27.00	27.94	4,947,742	+0.22(+0.79%)
Feb 19, 2020	27.37	27.95	27.37	27.72	3,674,277	+0.59(+2.17%)
Feb 18, 2020	29.00	29.00	26.65	27.13	11,429,302	-1.56(-5.44%)
Feb 14, 2020	28.28	28.95	27.83	28.69	5,146,900	+0.93(+3.35%)
Feb 13, 2020	27.44	28.54	27.36	27.76	6,365,877	+0.23(+0.84%)
Feb 12, 2020	27.55	28.16	27.06	27.53	7,942,356	+0.98(+3.69%)
Feb 11, 2020	25.76	27.55	25.76	26.55	9,337,407	+1.09(+4.28%)
Feb 10, 2020	25.89	26.17	24.83	25.46	8,474,075	+0.47(+1.88%)
Feb 07, 2020	26.02	26.22	24.52	24.99	7,705,200	-1.35(-5.13%)
Feb 06, 2020	23.66	26.72	23.16	26.34	11,621,319	+3.08(+13.24%)
Feb 05, 2020	24.10	24.17	22.76	23.26	5,373,383	-0.32(-1.36%)
Feb 04, 2020	23.78	23.98	23.26	23.58	4,119,822	+0.54(+2.34%)
Feb 03, 2020	21.55	23.30	21.51	23.04	6,803,150	+1.49(+6.91%)
Jan 31, 2020	21.28	21.70	21.13	21.55	4,057,900	+0.29(+1.36%)
Jan 30, 2020	22.08	22.24	20.78	21.26	4,471,739	-1.12(-5.00%)
Jan 29, 2020	22.59	22.61	22.04	22.38	2,122,227	-0.03(-0.13%)
Jan 28, 2020	22.61	22.78	21.99	22.41	3,135,876	+0.11(+0.49%)
Jan 27, 2020	20.85	22.47	20.61	22.30	4,486,811	+0.48(+2.20%)
Jan 24, 2020	22.87	23.08	21.59	21.82	4,052,900	-0.69(-3.07%)
Jan 23, 2020	22.00	22.66	21.75	22.51	3,872,339	-0.02(-0.09%)
Jan 22, 2020	22.80	23.06	22.52	22.53	4,364,705	-0.08(-0.35%)
Jan 21, 2020	22.51	23.25	22.14	22.61	6,811,054	-0.19(-0.83%)
Jan 17, 2020	23.11	23.16	22.41	22.80	6,592,400	-0.17(-0.74%)
Jan 16, 2020	23.58	23.60	22.76	22.97	3,052,189	-0.06(-0.26%)
Jan 15, 2020	22.93	23.27	22.76	23.03	4,047,408	+0.16(+0.70%)
Jan 14, 2020	22.00	23.01	21.98	22.87	5,563,732	+0.88(+4.00%)
Jan 13, 2020	22.35	22.83	21.85	21.99	7,101,845	+0.44(+2.04%)
Jan 10, 2020	22.57	22.59	20.83	21.55	11,029,100	-1.61(-6.95%)
Jan 09, 2020	24.29	24.47	22.87	23.16	8,422,199	-0.68(-2.85%)
Jan 08, 2020	22.92	23.91	22.19	23.84	7,880,789	+0.71(+3.07%)
Jan 07, 2020	23.17	23.20	22.42	23.13	7,407,092	-0.08(-0.34%)
Jan 06, 2020	21.46	23.45	21.41	23.21	10,695,210	+1.13(+5.12%)
Jan 03, 2020	20.55	22.59	20.53	22.08	11,527,600	+1.13(+5.39%)
Jan 02, 2020	19.47	21.89	19.30	20.95	12,631,419	+2.33(+12.51%)
Dec 31, 2019	18.55	19.17	18.48	18.62	2,975,300	+0.17(+0.92%)
Dec 30, 2019	18.20	18.59	18.13	18.45	3,092,224	+0.21(+1.15%)
Dec 27, 2019	18.31	18.40	18.10	18.24	1,753,300	-0.10(-0.55%)
Dec 26, 2019	18.45	18.47	18.24	18.34	1,377,533	-0.10(-0.54%)
Dec 24, 2019	18.44	18.57	18.34	18.44	982,900	+0.02(+0.11%)
Dec 23, 2019	18.00	18.50	17.96	18.42	1,852,585	+0.48(+2.68%)
Dec 20, 2019	18.09	18.50	17.91	17.94	1,996,900	-0.10(-0.55%)
Dec 19, 2019	17.79	18.09	17.61	18.04	2,265,683	+0.35(+1.98%)
Dec 18, 2019	17.86	17.86	17.47	17.69	2,692,345	-0.16(-0.90%)
Dec 17, 2019	18.06	18.06	17.63	17.85	3,074,840	-0.11(-0.61%)
Dec 16, 2019	18.05	18.08	17.78	17.96	1,983,517	+0.06(+0.34%)
Dec 13, 2019	17.75	18.04	17.67	17.90	3,535,100	+0.16(+0.90%)
Dec 12, 2019	17.48	17.83	17.40	17.74	1,748,023	+0.20(+1.14%)
Dec 11, 2019	17.10	17.61	16.99	17.54	1,548,979	+0.58(+3.42%)
Dec 10, 2019	17.11	17.19	16.90	16.96	2,079,215	-0.03(-0.18%)
Dec 09, 2019	17.08	17.39	16.93	16.99	2,929,849	-0.18(-1.05%)
Dec 06, 2019	17.06	17.24	17.02	17.17	1,687,400	+0.22(+1.30%)
Dec 05, 2019	16.54	17.19	16.45	16.95	2,859,075	+0.53(+3.23%)
Dec 04, 2019	16.80	16.89	16.35	16.42	1,805,455	-0.26(-1.56%)
Dec 03, 2019	16.90	17.10	16.47	16.68	3,120,574	-0.73(-4.19%)
Dec 02, 2019	17.20	17.50	17.05	17.41	3,100,109	+0.13(+0.75%)
Nov 29, 2019	16.85	17.30	16.44	17.28	1,324,800	+0.28(+1.65%)
Nov 27, 2019	16.89	17.30	16.81	17.00	2,374,200	+0.20(+1.19%)
Nov 26, 2019	16.84	16.99	16.63	16.80	1,137,900	-0.01(-0.06%)
Nov 25, 2019	16.50	16.94	16.36	16.81	2,032,897	+0.22(+1.33%)
Nov 22, 2019	16.93	16.98	16.56	16.59	2,824,300	-0.33(-1.95%)
Nov 21, 2019	16.34	17.08	16.30	16.92	3,825,602	+0.63(+3.87%)
Nov 20, 2019	15.50	16.63	15.42	16.29	4,344,572	+0.56(+3.56%)
Nov 19, 2019	16.60	16.65	15.18	15.73	9,075,016	-0.65(-3.97%)
Nov 18, 2019	17.01	17.01	16.27	16.38	3,941,974	-0.33(-1.97%)
Nov 15, 2019	16.41	16.72	16.26	16.71	2,573,700	+0.38(+2.33%)
Nov 14, 2019	16.80	16.81	16.20	16.33	1,653,912	-0.44(-2.62%)
Nov 13, 2019	16.58	17.00	16.58	16.77	1,926,919	+0.09(+0.54%)
Nov 12, 2019	16.79	16.88	16.48	16.68	3,214,795	-0.09(-0.54%)
Nov 11, 2019	16.35	16.90	16.30	16.77	2,018,519	+0.19(+1.15%)
Nov 08, 2019	16.91	16.93	16.41	16.58	2,977,500	-0.37(-2.18%)
Nov 07, 2019	16.61	16.96	16.60	16.95	3,429,647	+0.51(+3.10%)
Nov 06, 2019	16.42	16.50	16.28	16.44	1,437,691	+0.02(+0.12%)
Nov 05, 2019	16.78	16.78	16.38	16.42	1,969,797	-0.36(-2.15%)
Nov 04, 2019	16.72	16.78	16.30	16.78	3,657,171	+0.32(+1.94%)
Nov 01, 2019	15.98	16.50	15.90	16.46	4,874,500	+0.67(+4.24%)
Oct 31, 2019	15.69	15.87	15.63	15.79	2,226,551	+0.08(+0.51%)
Oct 30, 2019	15.51	15.75	15.43	15.71	2,551,228	+0.14(+0.90%)
Oct 29, 2019	15.60	15.70	15.43	15.57	1,465,304	-0.15(-0.95%)
Oct 28, 2019	15.56	15.91	15.50	15.72	2,350,082	+0.20(+1.29%)
Oct 25, 2019	15.10	15.61	15.10	15.52	1,752,900	+0.26(+1.70%)
Oct 24, 2019	14.50	15.51	14.50	15.26	4,088,887	+0.84(+5.83%)
Oct 23, 2019	14.55	14.70	14.34	14.42	1,149,023	-0.14(-0.96%)
Oct 22, 2019	14.86	14.90	14.56	14.56	703,191	-0.30(-2.02%)
Oct 21, 2019	14.50	14.89	14.47	14.86	1,401,633	+0.45(+3.12%)
Oct 18, 2019	14.30	14.55	14.25	14.41	1,341,100	+0.06(+0.42%)
Oct 17, 2019	14.63	14.69	14.30	14.35	2,953,205	-0.21(-1.44%)
Oct 16, 2019	14.45	14.56	14.10	14.56	1,359,986	+0.05(+0.34%)
Oct 15, 2019	14.44	14.63	14.36	14.51	940,386	+0.16(+1.11%)
Oct 14, 2019	14.26	14.43	14.15	14.35	993,133	-0.02(-0.14%)
Oct 11, 2019	14.56	14.80	14.32	14.37	2,757,100	+0.36(+2.57%)
Oct 10, 2019	13.81	14.08	13.79	14.01	1,448,598	+0.22(+1.60%)
Oct 09, 2019	13.78	13.82	13.52	13.79	1,366,604	+0.35(+2.60%)
Oct 08, 2019	13.57	13.60	13.23	13.44	2,653,061	-0.20(-1.47%)
Oct 07, 2019	13.88	13.95	13.57	13.64	2,390,458	-0.28(-2.01%)
Oct 04, 2019	14.17	14.25	13.85	13.92	1,349,200	-0.30(-2.11%)
Oct 03, 2019	13.85	14.23	13.64	14.22	1,576,196	+0.42(+3.04%)
Oct 02, 2019	13.69	13.93	13.61	13.80	1,917,689	+0.00(+0.00%)
Oct 01, 2019	14.14	14.20	13.74	13.80	2,101,798	-0.32(-2.27%)
Sep 30, 2019	14.47	14.55	14.07	14.12	1,443,240	-0.21(-1.47%)
Sep 27, 2019	15.05	15.29	14.05	14.33	3,479,100	-0.69(-4.59%)
Sep 26, 2019	14.94	15.13	14.81	15.02	1,819,041	+0.13(+0.87%)
Sep 25, 2019	14.52	14.94	14.41	14.89	2,742,153	+0.29(+1.99%)
Sep 24, 2019	15.10	15.19	14.45	14.60	3,472,271	-0.50(-3.31%)
Sep 23, 2019	15.24	15.33	14.97	15.10	1,561,155	-0.16(-1.05%)
Sep 20, 2019	15.09	15.48	15.03	15.26	2,823,000	+0.16(+1.06%)
Sep 19, 2019	15.24	15.43	15.10	15.10	1,789,738	-0.11(-0.72%)
Sep 18, 2019	15.24	15.35	14.96	15.21	1,914,814	-0.03(-0.20%)
Sep 17, 2019	14.91	15.31	14.83	15.24	1,719,335	+0.24(+1.60%)
Sep 16, 2019	14.90	15.19	14.87	15.00	2,287,747	-0.06(-0.40%)
Sep 13, 2019	15.20	15.28	14.94	15.06	1,693,300	-0.08(-0.53%)
Sep 12, 2019	15.30	15.36	14.91	15.14	3,547,573	-0.07(-0.46%)
Sep 11, 2019	14.98	15.28	14.80	15.21	4,426,782	+0.34(+2.29%)
Sep 10, 2019	14.27	14.90	14.16	14.87	3,981,490	+0.53(+3.70%)
Sep 09, 2019	14.48	14.52	14.24	14.34	1,597,241	-0.12(-0.83%)
Sep 06, 2019	14.70	14.89	14.36	14.46	3,313,900	-0.13(-0.89%)
Sep 05, 2019	14.00	14.65	14.00	14.59	7,928,194	+0.82(+5.95%)
Sep 04, 2019	14.32	14.32	13.70	13.77	4,556,994	-0.39(-2.75%)

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.