Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.75	19.35	18.64	19.29	29,236,078	+0.38(+1.98%)
Nov 27, 2020	18.77	18.94	18.53	18.92	20,207,954	+0.06(+0.29%)
Nov 25, 2020	19.11	19.18	18.72	18.86	44,726,904	+0.03(+0.18%)
Nov 24, 2020	18.67	19.21	18.62	18.83	52,777,700	-0.37(-1.94%)
Nov 23, 2020	19.96	19.96	19.12	19.20	44,224,396	-0.86(-4.28%)
Nov 20, 2020	20.10	20.36	19.97	20.06	20,217,694	+0.08(+0.41%)
Nov 19, 2020	19.97	20.19	19.84	19.98	22,036,512	-0.23(-1.14%)
Nov 18, 2020	20.86	20.89	20.18	20.21	34,689,436	-0.75(-3.59%)
Nov 17, 2020	21.32	21.40	20.93	20.96	22,671,062	-0.40(-1.89%)
Nov 16, 2020	21.32	21.50	21.05	21.37	21,009,010	-0.02(-0.12%)
Nov 13, 2020	21.73	21.76	21.38	21.39	14,249,750	-0.02(-0.08%)
Nov 12, 2020	21.50	21.68	21.34	21.41	15,543,446	+0.10(+0.47%)
Nov 11, 2020	21.33	21.35	20.94	21.31	25,744,662	-0.12(-0.58%)
Nov 10, 2020	22.23	22.31	21.40	21.43	28,031,068	-0.79(-3.57%)
Nov 09, 2020	22.49	22.67	21.56	22.23	57,524,024	-1.63(-6.82%)
Nov 06, 2020	24.42	24.46	23.76	23.85	16,383,648	-0.37(-1.54%)
Nov 05, 2020	23.47	24.42	23.45	24.23	34,499,760	+1.45(+6.35%)
Nov 04, 2020	22.92	23.22	22.60	22.78	17,882,576	-0.17(-0.76%)
Nov 03, 2020	22.72	23.04	22.52	22.95	16,923,110	+0.51(+2.28%)
Nov 02, 2020	22.31	22.47	21.91	22.44	18,233,820	+0.36(+1.61%)
Oct 30, 2020	21.82	22.12	21.28	22.09	17,979,230	+0.46(+2.14%)
Oct 29, 2020	21.19	21.95	21.12	21.62	18,631,590	+0.21(+0.96%)
Oct 28, 2020	21.86	21.95	21.24	21.42	26,834,472	-0.97(-4.32%)
Oct 27, 2020	22.03	22.41	21.91	22.38	12,934,730	+0.38(+1.73%)
Oct 26, 2020	21.97	22.46	21.96	22.00	12,417,562	-0.15(-0.67%)
Oct 23, 2020	22.13	22.26	21.99	22.15	11,662,011	-0.07(-0.30%)
Oct 22, 2020	22.36	22.39	21.94	22.22	16,448,010	-0.40(-1.75%)
Oct 21, 2020	22.54	22.75	22.39	22.62	13,437,682	+0.25(+1.11%)
Oct 20, 2020	22.41	22.54	22.18	22.37	17,511,004	+0.04(+0.18%)
Oct 19, 2020	22.99	23.11	22.31	22.33	15,510,710	-0.45(-2.00%)
Oct 16, 2020	23.02	23.05	22.72	22.78	10,881,768	-0.15(-0.65%)
Oct 15, 2020	23.11	23.20	22.77	22.93	13,027,448	-0.46(-1.98%)
Oct 14, 2020	23.30	23.62	23.09	23.39	12,820,483	+0.29(+1.25%)
Oct 13, 2020	22.97	23.19	22.46	23.10	15,101,756	-0.07(-0.29%)
Oct 12, 2020	23.09	23.29	22.97	23.17	11,919,705	-0.01(-0.04%)
Oct 09, 2020	22.95	23.18	22.74	23.18	17,543,180	+0.64(+2.86%)
Oct 08, 2020	22.41	22.74	22.23	22.53	16,218,257	+0.26(+1.19%)
Oct 07, 2020	22.63	22.75	22.21	22.27	22,195,868	-0.09(-0.41%)
Oct 06, 2020	23.47	23.58	22.34	22.36	22,379,670	-1.08(-4.62%)
Oct 05, 2020	23.14	23.75	23.11	23.44	12,917,695	+0.40(+1.72%)
Oct 02, 2020	23.29	23.46	22.99	23.05	11,952,953	-0.31(-1.31%)
Oct 01, 2020	23.46	23.59	23.19	23.35	12,529,270	+0.12(+0.53%)
Sep 30, 2020	23.23	23.46	22.97	23.23	18,019,324	-0.14(-0.60%)
Sep 29, 2020	23.11	23.53	23.03	23.37	15,075,017	+0.43(+1.87%)
Sep 28, 2020	23.14	23.17	22.68	22.94	15,150,979	+0.05(+0.22%)
Sep 25, 2020	22.76	23.01	22.52	22.89	11,406,529	+0.04(+0.18%)
Sep 24, 2020	22.20	22.95	22.17	22.85	24,670,798	+0.42(+1.88%)
Sep 23, 2020	23.21	23.24	22.29	22.43	29,183,174	-1.06(-4.50%)
Sep 22, 2020	23.38	23.66	23.23	23.48	17,690,196	+0.19(+0.82%)
Sep 21, 2020	23.47	23.71	22.98	23.29	21,090,012	-0.58(-2.42%)
Sep 18, 2020	24.21	24.42	23.85	23.87	32,630,660	-0.21(-0.86%)
Sep 17, 2020	24.40	24.40	23.81	24.08	31,860,446	-0.70(-2.83%)
Sep 16, 2020	25.00	25.09	24.45	24.78	25,221,766	+0.00(+0.00%)
Sep 15, 2020	25.00	25.23	24.67	24.78	15,180,566	+0.05(+0.20%)
Sep 14, 2020	24.81	25.04	24.31	24.73	18,897,042	+0.15(+0.60%)
Sep 11, 2020	25.04	25.27	24.47	24.58	15,217,459	-0.30(-1.20%)
Sep 10, 2020	25.43	25.51	24.76	24.88	19,565,810	-0.29(-1.15%)
Sep 09, 2020	24.38	25.28	24.33	25.17	24,788,554	+1.04(+4.32%)
Sep 08, 2020	23.57	24.66	23.34	24.13	21,462,868	+0.12(+0.52%)
Sep 04, 2020	23.95	24.21	23.20	24.00	25,955,326	-0.17(-0.72%)
Sep 03, 2020	24.23	24.53	23.62	24.18	21,463,574	-0.29(-1.18%)
Sep 02, 2020	24.10	24.50	23.63	24.47	20,362,908	+0.23(+0.95%)
Sep 01, 2020	25.01	25.06	23.95	24.23	20,662,392	-0.26(-1.08%)
Aug 31, 2020	24.36	24.77	24.19	24.50	17,229,566	+0.37(+1.54%)
Aug 28, 2020	24.14	24.41	24.00	24.13	23,640,620	+0.66(+2.83%)
Aug 27, 2020	24.51	24.55	23.24	23.46	28,238,746	-0.65(-2.69%)
Aug 26, 2020	23.35	24.13	23.31	24.11	20,998,068	+0.51(+2.16%)
Aug 25, 2020	23.68	23.76	23.09	23.60	21,240,078	-0.18(-0.76%)
Aug 24, 2020	24.45	24.48	23.75	23.78	20,452,654	-0.28(-1.16%)
Aug 21, 2020	24.39	24.45	23.76	24.06	19,918,586	-0.53(-2.14%)
Aug 20, 2020	23.87	24.62	23.73	24.59	26,947,550	+0.80(+3.35%)
Aug 19, 2020	24.67	24.89	23.64	23.79	38,593,260	-0.87(-3.53%)
Aug 18, 2020	25.61	25.63	24.42	24.66	47,827,288	-0.07(-0.30%)
Aug 17, 2020	24.32	24.85	24.05	24.74	65,661,292	+2.58(+11.63%)
Aug 14, 2020	22.27	22.36	21.80	22.16	15,391,159	-0.12(-0.55%)
Aug 13, 2020	21.85	22.53	21.76	22.28	18,393,538	+0.79(+3.67%)
Aug 12, 2020	22.14	22.21	21.39	21.49	26,659,070	-0.21(-0.95%)
Aug 11, 2020	22.25	22.63	21.24	21.70	44,181,488	-1.88(-7.97%)
Aug 10, 2020	24.08	24.57	23.50	23.58	19,343,888	-0.12(-0.52%)
Aug 07, 2020	23.81	24.09	23.35	23.70	17,882,170	-0.52(-2.14%)
Aug 06, 2020	24.66	24.72	23.87	24.22	18,699,914	-0.28(-1.14%)
Aug 05, 2020	25.04	25.20	24.22	24.50	28,837,776	+0.07(+0.30%)
Aug 04, 2020	23.62	24.51	23.27	24.42	31,233,670	+0.85(+3.59%)
Aug 03, 2020	23.64	23.70	23.13	23.58	14,031,268	-0.16(-0.66%)
Jul 31, 2020	23.58	23.83	23.20	23.73	24,139,176	+0.54(+2.34%)
Jul 30, 2020	22.90	23.50	22.59	23.19	19,565,838	-0.44(-1.84%)
Jul 29, 2020	24.43	24.48	23.31	23.63	31,874,698	-0.67(-2.74%)
Jul 28, 2020	24.22	24.54	23.97	24.29	20,571,706	-0.26(-1.07%)
Jul 27, 2020	24.22	24.79	24.14	24.55	34,396,496	+1.21(+5.17%)
Jul 24, 2020	23.09	23.38	23.01	23.35	16,269,651	+0.37(+1.61%)
Jul 23, 2020	23.41	23.70	22.63	22.98	21,306,176	-0.44(-1.86%)
Jul 22, 2020	23.52	23.55	23.07	23.41	16,506,924	+0.24(+1.03%)
Jul 21, 2020	23.61	23.68	23.11	23.18	21,189,272	+0.09(+0.39%)
Jul 20, 2020	22.67	23.13	22.67	23.09	18,339,276	+0.64(+2.85%)
Jul 17, 2020	22.20	22.50	21.97	22.44	14,998,201	+0.53(+2.44%)
Jul 16, 2020	22.02	22.24	21.66	21.91	14,259,717	-0.33(-1.48%)
Jul 15, 2020	22.08	22.25	21.62	22.24	17,062,850	+0.03(+0.15%)
Jul 14, 2020	21.39	22.22	21.30	22.21	15,532,941	+0.76(+3.52%)
Jul 13, 2020	22.57	22.71	21.38	21.45	18,905,764	-0.80(-3.61%)
Jul 10, 2020	22.69	22.87	22.14	22.26	14,064,041	-0.39(-1.74%)
Jul 09, 2020	22.99	23.03	22.16	22.65	15,835,564	-0.11(-0.47%)
Jul 08, 2020	22.62	22.94	22.40	22.76	21,226,960	+0.57(+2.59%)
Jul 07, 2020	21.80	22.33	21.63	22.18	14,858,734	+0.34(+1.54%)
Jul 06, 2020	21.94	22.16	21.64	21.85	13,748,672	+0.28(+1.29%)
Jul 02, 2020	21.84	22.12	21.57	21.57	15,621,014	-0.44(-2.01%)
Jul 01, 2020	22.15	22.15	21.25	22.01	19,041,362	-0.11(-0.48%)
Jun 30, 2020	21.39	22.20	21.22	22.12	18,719,008	+0.66(+3.10%)
Jun 29, 2020	21.34	21.50	21.15	21.45	12,539,074	+0.21(+1.01%)
Jun 26, 2020	21.05	21.31	20.66	21.24	14,758,844	+0.11(+0.54%)
Jun 25, 2020	21.12	21.21	20.79	21.12	12,255,100	+0.02(+0.08%)
Jun 24, 2020	21.08	21.55	20.81	21.11	24,055,648	+0.02(+0.12%)
Jun 23, 2020	21.30	21.49	20.93	21.08	19,738,910	+0.19(+0.90%)
Jun 22, 2020	20.61	21.23	20.53	20.89	21,206,746	+0.79(+3.92%)
Jun 19, 2020	19.91	20.39	19.78	20.11	23,385,904	+0.45(+2.30%)
Jun 18, 2020	19.87	20.06	19.57	19.65	15,300,787	-0.25(-1.28%)
Jun 17, 2020	20.10	20.35	19.78	19.91	11,243,684	-0.11(-0.53%)
Jun 16, 2020	20.05	20.45	19.80	20.01	19,847,938	-0.30(-1.45%)
Jun 15, 2020	19.29	20.38	18.95	20.31	19,299,796	+0.55(+2.78%)
Jun 12, 2020	20.24	20.45	19.63	19.76	18,691,230	-0.20(-0.99%)
Jun 11, 2020	20.86	21.26	19.41	19.96	37,721,900	-0.63(-3.07%)
Jun 10, 2020	20.34	20.69	19.42	20.59	26,671,210	+0.62(+3.08%)
Jun 09, 2020	19.78	20.12	19.53	19.97	26,196,996	+0.63(+3.27%)
Jun 08, 2020	19.08	19.36	18.79	19.34	18,928,300	+0.22(+1.16%)
Jun 05, 2020	18.47	19.13	18.17	19.12	34,312,612	-0.11(-0.60%)
Jun 04, 2020	19.56	19.72	19.03	19.23	26,739,392	+0.24(+1.25%)
Jun 03, 2020	19.16	19.43	18.66	19.00	28,546,742	-0.66(-3.38%)
Jun 02, 2020	20.38	20.38	19.42	19.66	19,558,448	-0.68(-3.35%)
Jun 01, 2020	19.78	20.35	19.78	20.34	19,960,418	+0.64(+3.25%)
May 29, 2020	20.24	20.29	19.67	19.70	24,775,144	+0.04(+0.21%)
May 28, 2020	20.15	20.34	19.55	19.66	23,272,130	+0.16(+0.83%)
May 27, 2020	19.12	19.57	18.80	19.50	45,396,652	-0.66(-3.28%)
May 26, 2020	21.11	21.11	20.04	20.16	37,075,696	-1.30(-6.04%)
May 22, 2020	21.69	21.98	21.38	21.46	13,825,549	+0.05(+0.23%)
May 21, 2020	21.98	21.99	20.88	21.41	26,998,234	-0.81(-3.63%)
May 20, 2020	23.06	23.12	22.19	22.22	19,976,514	-0.69(-3.03%)
May 19, 2020	22.44	23.03	22.35	22.91	21,844,214	+0.73(+3.31%)
May 18, 2020	22.89	23.01	21.95	22.17	21,208,308	-0.68(-3.00%)
May 15, 2020	22.56	22.91	22.22	22.86	23,601,112	+0.73(+3.32%)
May 14, 2020	21.28	22.30	21.28	22.13	21,332,980	+0.83(+3.90%)
May 13, 2020	21.67	21.72	20.84	21.29	15,839,088	+0.07(+0.31%)
May 12, 2020	21.47	21.76	21.14	21.23	16,076,392	+0.02(+0.08%)
May 11, 2020	22.19	22.30	21.12	21.21	23,465,106	-1.12(-5.00%)
May 08, 2020	22.37	22.74	22.21	22.33	15,628,338	+0.11(+0.48%)
May 07, 2020	22.01	22.54	21.72	22.22	20,000,842	+0.57(+2.64%)
May 06, 2020	22.77	22.90	21.53	21.65	20,902,230	-1.33(-5.78%)
May 05, 2020	22.24	23.06	21.95	22.98	20,640,672	+0.66(+2.96%)
May 04, 2020	22.26	22.57	21.96	22.32	20,206,850	+0.37(+1.67%)
May 01, 2020	20.61	22.09	20.51	21.95	24,039,512	+0.99(+4.70%)
Apr 30, 2020	21.28	21.65	20.65	20.97	21,810,132	-0.68(-3.13%)
Apr 29, 2020	21.75	22.04	21.13	21.64	25,512,948	-0.33(-1.52%)
Apr 28, 2020	21.58	22.13	21.20	21.98	21,011,134	+0.02(+0.11%)
Apr 27, 2020	22.05	22.30	21.42	21.95	18,668,582	-0.14(-0.63%)
Apr 24, 2020	22.22	22.56	21.85	22.09	33,896,520	+0.29(+1.35%)
Apr 23, 2020	21.96	23.23	21.66	21.80	37,847,564	+0.21(+0.98%)
Apr 22, 2020	20.91	21.67	20.85	21.59	25,791,014	+1.35(+6.69%)
Apr 21, 2020	19.65	20.49	19.61	20.23	21,251,064	-0.08(-0.40%)
Apr 20, 2020	19.82	20.76	19.82	20.32	22,127,488	+0.31(+1.55%)
Apr 17, 2020	19.11	20.10	18.87	20.01	34,975,472	-0.38(-1.84%)
Apr 16, 2020	19.97	20.47	19.86	20.38	23,663,242	+0.43(+2.17%)
Apr 15, 2020	19.35	20.13	19.12	19.95	24,940,184	+0.03(+0.16%)
Apr 14, 2020	19.81	20.42	19.44	19.92	40,717,332	+0.05(+0.25%)
Apr 13, 2020	18.34	20.19	18.14	19.87	40,455,268	+1.52(+8.26%)
Apr 09, 2020	17.05	18.40	16.88	18.35	38,979,336	+1.71(+10.29%)
Apr 08, 2020	16.45	16.77	16.29	16.64	14,227,733	+0.08(+0.49%)
Apr 07, 2020	16.70	16.82	16.19	16.56	20,238,960	-0.20(-1.17%)
Apr 06, 2020	16.71	17.23	16.49	16.75	21,394,924	+0.49(+3.01%)
Apr 03, 2020	16.09	16.61	16.09	16.26	17,450,752	+0.08(+0.50%)
Apr 02, 2020	15.57	16.82	15.46	16.18	30,557,934	+0.80(+5.19%)
Apr 01, 2020	15.01	15.64	14.89	15.38	22,165,898	+0.45(+3.00%)
Mar 31, 2020	15.38	15.63	14.89	14.94	23,672,642	-0.79(-5.03%)
Mar 30, 2020	15.65	16.00	15.31	15.73	27,613,176	+0.04(+0.26%)
Mar 27, 2020	15.57	16.13	15.46	15.69	27,538,002	-0.28(-1.74%)
Mar 26, 2020	15.93	16.45	15.25	15.96	29,762,582	+0.38(+2.46%)
Mar 25, 2020	15.64	16.08	15.02	15.58	37,976,548	-0.32(-2.00%)
Mar 24, 2020	15.31	16.12	14.78	15.90	42,402,360	+2.10(+15.18%)
Mar 23, 2020	13.37	14.57	13.35	13.80	41,458,340	+0.86(+6.61%)
Mar 20, 2020	13.58	13.86	12.67	12.95	24,742,252	-0.16(-1.24%)
Mar 19, 2020	12.66	14.54	11.41	13.11	28,199,012	+0.16(+1.26%)
Mar 18, 2020	13.92	14.66	12.59	12.95	37,082,516	-1.49(-10.33%)
Mar 17, 2020	13.21	15.16	13.15	14.44	39,317,236	+1.12(+8.45%)
Mar 16, 2020	10.77	13.98	10.31	13.31	44,910,108	+0.54(+4.21%)
Mar 13, 2020	14.23	14.36	12.28	12.77	38,161,540	-0.99(-7.17%)
Mar 12, 2020	13.83	14.67	12.61	13.76	41,150,976	-1.56(-10.16%)
Mar 11, 2020	15.92	16.22	15.09	15.32	27,067,930	-0.88(-5.44%)
Mar 10, 2020	16.35	16.66	15.55	16.20	28,163,376	-0.05(-0.30%)
Mar 09, 2020	16.72	17.04	16.22	16.25	28,978,880	-1.06(-6.12%)
Mar 06, 2020	17.54	17.80	16.65	17.31	34,410,728	+0.06(+0.33%)
Mar 05, 2020	17.02	17.41	16.82	17.25	34,218,236	+0.50(+2.97%)
Mar 04, 2020	17.12	17.16	16.44	16.75	28,535,074	-0.06(-0.34%)
Mar 03, 2020	16.45	17.34	16.06	16.81	39,777,992	+0.62(+3.83%)
Mar 02, 2020	15.83	16.26	15.60	16.19	31,023,050	+0.67(+4.31%)
Feb 28, 2020	14.96	15.60	14.70	15.52	49,789,076	-0.60(-3.74%)
Feb 27, 2020	17.43	17.49	16.04	16.13	34,678,876	-0.93(-5.48%)
Feb 26, 2020	16.99	17.29	16.90	17.06	22,933,270	-0.13(-0.75%)
Feb 25, 2020	17.55	17.86	17.18	17.19	32,751,764	-0.63(-3.54%)
Feb 24, 2020	18.20	18.26	17.58	17.82	36,048,548	+0.48(+2.75%)
Feb 21, 2020	17.35	17.48	17.12	17.34	24,670,612	+0.54(+3.23%)
Feb 20, 2020	16.94	17.24	16.76	16.80	20,507,422	-0.19(-1.10%)
Feb 19, 2020	16.83	17.02	16.50	16.99	24,942,976	+0.34(+2.04%)
Feb 18, 2020	16.06	16.70	15.98	16.65	34,568,012	+0.70(+4.36%)
Feb 14, 2020	15.37	15.96	15.31	15.95	24,965,210	+0.64(+4.17%)
Feb 13, 2020	15.03	15.51	15.01	15.31	18,869,332	+0.42(+2.82%)
Feb 12, 2020	14.97	15.11	14.72	14.89	14,621,425	-0.02(-0.16%)
Feb 11, 2020	14.86	15.08	14.77	14.92	12,834,028	+0.01(+0.05%)
Feb 10, 2020	14.77	14.98	14.69	14.91	10,093,801	+0.19(+1.32%)
Feb 07, 2020	14.92	15.01	14.62	14.71	10,796,916	-0.13(-0.87%)
Feb 06, 2020	14.66	14.96	14.60	14.84	9,236,391	+0.27(+1.83%)
Feb 05, 2020	14.56	14.70	14.53	14.58	9,131,135	+0.00(+0.00%)
Feb 04, 2020	14.57	14.68	14.26	14.58	19,259,008	-0.21(-1.42%)
Feb 03, 2020	14.86	14.92	14.63	14.79	14,536,427	-0.19(-1.30%)
Jan 31, 2020	14.95	15.16	14.90	14.98	13,601,720	+0.06(+0.43%)
Jan 30, 2020	14.90	15.09	14.76	14.92	17,106,942	+0.06(+0.38%)
Jan 29, 2020	14.63	14.88	14.50	14.86	10,482,783	+0.30(+2.06%)
Jan 28, 2020	14.88	14.96	14.44	14.56	19,931,700	-0.50(-3.33%)
Jan 27, 2020	15.37	15.51	14.92	15.06	26,318,778	-0.07(-0.48%)
Jan 24, 2020	14.92	15.17	14.84	15.13	18,235,682	+0.23(+1.52%)
Jan 23, 2020	14.73	15.11	14.71	14.91	16,295,620	+0.11(+0.77%)
Jan 22, 2020	14.84	14.88	14.70	14.79	13,058,764	-0.05(-0.33%)
Jan 21, 2020	14.53	14.84	14.50	14.84	18,066,600	+0.32(+2.23%)
Jan 17, 2020	14.67	14.73	14.37	14.52	12,101,902	-0.11(-0.77%)
Jan 16, 2020	14.56	14.64	14.35	14.63	12,579,702	+0.15(+1.06%)
Jan 15, 2020	14.36	14.54	14.20	14.48	12,912,725	+0.28(+1.94%)
Jan 14, 2020	13.99	14.24	13.96	14.20	12,442,711	+0.11(+0.80%)
Jan 13, 2020	14.37	14.38	14.10	14.09	10,397,740	-0.35(-2.41%)
Jan 10, 2020	14.29	14.53	14.24	14.44	10,343,335	+0.20(+1.42%)
Jan 09, 2020	14.25	14.40	14.12	14.24	14,263,714	-0.18(-1.23%)
Jan 08, 2020	14.97	14.97	14.33	14.41	18,027,208	-0.53(-3.52%)
Jan 07, 2020	14.88	14.99	14.67	14.94	14,950,421	+0.06(+0.43%)
Jan 06, 2020	15.35	15.38	14.86	14.88	17,659,674	-0.15(-0.97%)
Jan 03, 2020	15.31	15.34	14.91	15.02	17,011,794	+0.06(+0.43%)
Jan 02, 2020	15.13	15.22	14.86	14.96	8,773,410	-0.08(-0.54%)
Dec 31, 2019	15.16	15.23	14.96	15.04	11,388,585	-0.02(-0.11%)
Dec 30, 2019	14.89	15.10	14.83	15.05	11,819,610	+0.19(+1.31%)
Dec 27, 2019	14.82	14.95	14.71	14.86	11,184,727	+0.01(+0.05%)
Dec 26, 2019	14.96	15.01	14.72	14.85	11,586,775	+0.04(+0.27%)
Dec 24, 2019	14.40	14.82	14.37	14.81	10,104,986	+0.44(+3.10%)
Dec 23, 2019	14.22	14.41	14.14	14.37	10,673,951	+0.25(+1.78%)
Dec 20, 2019	14.28	14.38	14.08	14.12	11,227,625	-0.21(-1.47%)
Dec 19, 2019	14.50	14.56	14.20	14.33	10,360,668	-0.18(-1.23%)
Dec 18, 2019	14.15	14.51	14.08	14.50	19,704,310	+0.44(+3.11%)
Dec 17, 2019	14.03	14.17	13.99	14.07	12,018,555	-0.02(-0.17%)
Dec 16, 2019	14.30	14.30	13.95	14.09	9,659,285	-0.13(-0.91%)
Dec 13, 2019	14.12	14.29	14.01	14.22	13,257,301	+0.02(+0.11%)
Dec 12, 2019	14.40	14.54	14.03	14.20	15,074,684	-0.05(-0.34%)
Dec 11, 2019	13.98	14.38	13.95	14.25	18,099,286	+0.39(+2.80%)
Dec 10, 2019	13.71	13.89	13.69	13.86	15,631,719	+0.23(+1.72%)
Dec 09, 2019	13.75	13.91	13.57	13.63	11,060,200	-0.03(-0.24%)
Dec 06, 2019	13.66	13.84	13.61	13.66	10,124,025	-0.22(-1.57%)
Dec 05, 2019	13.85	14.00	13.79	13.88	10,740,121	+0.11(+0.76%)
Dec 04, 2019	13.95	14.06	13.76	13.78	12,524,437	-0.20(-1.45%)
Dec 03, 2019	13.98	14.39	13.90	13.98	20,970,696	+0.32(+2.31%)

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.