Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.60	16.27	15.33	16.19	47,736,020	-0.63(-3.74%)
Feb 27, 2020	18.18	18.24	16.73	16.82	33,248,890	-0.97(-5.48%)
Feb 26, 2020	17.72	18.04	17.62	17.79	21,987,618	-0.14(-0.75%)
Feb 25, 2020	18.31	18.63	17.92	17.93	31,401,248	-0.66(-3.54%)
Feb 24, 2020	18.98	19.04	18.33	18.59	34,562,088	+0.50(+2.75%)
Feb 21, 2020	18.10	18.23	17.86	18.09	23,653,320	+0.57(+3.23%)
Feb 20, 2020	17.67	17.98	17.48	17.52	19,661,800	-0.19(-1.09%)
Feb 19, 2020	17.56	17.75	17.21	17.72	23,914,454	+0.35(+2.04%)
Feb 18, 2020	16.75	17.42	16.66	17.36	33,142,602	+0.73(+4.36%)
Feb 14, 2020	16.03	16.65	15.97	16.64	23,935,770	+0.67(+4.17%)
Feb 13, 2020	15.68	16.17	15.65	15.97	18,091,256	+0.44(+2.82%)
Feb 12, 2020	15.62	15.76	15.36	15.53	14,018,512	-0.03(-0.16%)
Feb 11, 2020	15.50	15.73	15.41	15.56	12,304,817	+0.01(+0.05%)
Feb 10, 2020	15.41	15.63	15.32	15.55	9,677,584	+0.20(+1.32%)
Feb 07, 2020	15.57	15.66	15.25	15.35	10,351,706	-0.13(-0.87%)
Feb 06, 2020	15.29	15.60	15.23	15.48	8,855,529	+0.28(+1.83%)
Feb 05, 2020	15.19	15.33	15.15	15.20	8,754,613	+0.00(+0.00%)
Feb 04, 2020	15.19	15.31	14.87	15.20	18,464,864	-0.22(-1.42%)
Feb 03, 2020	15.50	15.57	15.26	15.42	13,937,018	-0.20(-1.30%)
Jan 31, 2020	15.59	15.81	15.54	15.63	13,040,854	+0.07(+0.43%)
Jan 30, 2020	15.54	15.73	15.40	15.56	16,401,539	+0.06(+0.38%)
Jan 29, 2020	15.26	15.52	15.13	15.50	10,050,526	+0.31(+2.06%)
Jan 28, 2020	15.52	15.61	15.06	15.19	19,109,816	-0.52(-3.33%)
Jan 27, 2020	16.03	16.17	15.57	15.71	25,233,524	-0.08(-0.48%)
Jan 24, 2020	15.57	15.82	15.48	15.79	17,483,734	+0.24(+1.52%)
Jan 23, 2020	15.36	15.76	15.34	15.55	15,623,671	+0.12(+0.77%)
Jan 22, 2020	15.47	15.52	15.33	15.43	12,520,287	-0.05(-0.33%)
Jan 21, 2020	15.15	15.48	15.13	15.48	17,321,624	+0.34(+2.23%)
Jan 17, 2020	15.30	15.36	14.98	15.14	11,602,880	-0.12(-0.77%)
Jan 16, 2020	15.19	15.27	14.97	15.26	12,060,979	+0.16(+1.06%)
Jan 15, 2020	14.98	15.17	14.82	15.10	12,380,269	+0.29(+1.94%)
Jan 14, 2020	14.60	14.85	14.56	14.82	11,929,637	+0.12(+0.80%)
Jan 13, 2020	14.99	15.00	14.71	14.70	9,968,990	-0.36(-2.41%)
Jan 10, 2020	14.91	15.15	14.85	15.06	9,916,829	+0.21(+1.42%)
Jan 09, 2020	14.87	15.02	14.73	14.85	13,675,551	-0.19(-1.23%)
Jan 08, 2020	15.62	15.62	14.94	15.03	17,283,856	-0.55(-3.52%)
Jan 07, 2020	15.52	15.63	15.30	15.58	14,333,942	+0.07(+0.44%)
Jan 06, 2020	16.01	16.04	15.50	15.52	16,931,480	-0.15(-0.97%)
Jan 03, 2020	15.97	16.00	15.55	15.67	16,310,313	+0.07(+0.43%)
Jan 02, 2020	15.79	15.87	15.50	15.60	8,411,639	-0.08(-0.54%)
Dec 31, 2019	15.81	15.89	15.61	15.68	10,918,978	-0.02(-0.11%)
Dec 30, 2019	15.53	15.75	15.46	15.70	11,332,229	+0.20(+1.31%)
Dec 27, 2019	15.46	15.59	15.34	15.50	10,723,526	+0.01(+0.05%)
Dec 26, 2019	15.61	15.66	15.36	15.49	11,108,995	+0.04(+0.27%)
Dec 24, 2019	15.02	15.46	14.98	15.45	9,688,308	+0.46(+3.10%)
Dec 23, 2019	14.83	15.03	14.75	14.98	10,233,811	+0.26(+1.78%)
Dec 20, 2019	14.89	15.00	14.69	14.72	10,764,655	-0.22(-1.47%)
Dec 19, 2019	15.13	15.19	14.81	14.94	9,933,446	-0.19(-1.23%)
Dec 18, 2019	14.76	15.14	14.69	15.13	18,891,804	+0.46(+3.11%)
Dec 17, 2019	14.64	14.78	14.59	14.67	11,522,970	-0.03(-0.17%)
Dec 16, 2019	14.92	14.92	14.55	14.70	9,260,985	-0.14(-0.91%)
Dec 13, 2019	14.72	14.91	14.61	14.83	12,710,637	+0.02(+0.11%)
Dec 12, 2019	15.02	15.17	14.63	14.82	14,453,081	-0.05(-0.34%)
Dec 11, 2019	14.58	15.00	14.55	14.87	17,352,962	+0.40(+2.80%)
Dec 10, 2019	14.30	14.49	14.28	14.46	14,987,146	+0.24(+1.72%)
Dec 09, 2019	14.34	14.51	14.16	14.22	10,604,133	-0.03(-0.24%)
Dec 06, 2019	14.25	14.44	14.19	14.25	9,706,561	-0.23(-1.57%)
Dec 05, 2019	14.44	14.60	14.38	14.48	10,297,253	+0.11(+0.76%)
Dec 04, 2019	14.55	14.66	14.35	14.37	12,007,993	-0.21(-1.45%)
Dec 03, 2019	14.58	15.01	14.50	14.58	20,105,972	+0.33(+2.31%)
Dec 02, 2019	14.14	14.36	14.11	14.25	13,755,503	+0.08(+0.54%)
Nov 29, 2019	14.15	14.22	14.04	14.17	6,537,732	+0.08(+0.60%)
Nov 27, 2019	14.11	14.15	13.95	14.09	7,737,466	-0.04(-0.26%)
Nov 26, 2019	13.76	14.17	13.71	14.13	12,050,056	+0.36(+2.62%)
Nov 25, 2019	13.76	13.98	13.66	13.77	10,337,272	-0.05(-0.36%)
Nov 22, 2019	14.03	14.04	13.80	13.82	8,607,883	-0.13(-0.90%)
Nov 21, 2019	14.24	14.34	13.88	13.94	12,722,425	-0.29(-2.06%)
Nov 20, 2019	14.29	14.43	14.08	14.24	12,127,045	-0.05(-0.35%)
Nov 19, 2019	14.08	14.37	14.08	14.29	11,282,868	+0.13(+0.95%)
Nov 18, 2019	13.87	14.22	13.83	14.15	14,592,302	+0.27(+1.93%)
Nov 15, 2019	13.90	14.01	13.82	13.88	9,486,311	-0.08(-0.54%)
Nov 14, 2019	14.08	14.12	13.92	13.96	9,913,706	+0.00(+0.00%)
Nov 13, 2019	13.91	14.08	13.91	13.96	14,732,242	+0.18(+1.34%)
Nov 12, 2019	13.70	13.83	13.46	13.77	14,244,559	+0.05(+0.37%)
Nov 11, 2019	13.69	13.88	13.67	13.72	11,645,462	+0.01(+0.06%)
Nov 08, 2019	13.60	13.85	13.51	13.72	17,086,746	+0.01(+0.06%)
Nov 07, 2019	14.16	14.16	13.57	13.71	18,844,720	-0.45(-3.19%)
Nov 06, 2019	14.15	14.38	14.06	14.16	15,828,488	+0.30(+2.18%)
Nov 05, 2019	13.69	13.90	13.56	13.86	21,481,076	-0.08(-0.60%)
Nov 04, 2019	14.18	14.27	13.93	13.94	14,990,818	-0.31(-2.18%)
Nov 01, 2019	14.43	14.51	14.17	14.25	15,335,260	-0.29(-2.02%)
Oct 31, 2019	14.49	14.65	14.38	14.55	15,572,678	+0.26(+1.82%)
Oct 30, 2019	14.06	14.29	13.87	14.29	13,728,625	+0.23(+1.67%)
Oct 29, 2019	13.87	14.13	13.76	14.05	10,152,935	+0.04(+0.30%)
Oct 28, 2019	14.24	14.27	13.94	14.01	12,451,383	-0.40(-2.79%)
Oct 25, 2019	14.70	14.77	14.28	14.41	11,707,088	+0.03(+0.17%)
Oct 24, 2019	13.93	14.43	13.89	14.39	17,580,104	+0.50(+3.62%)
Oct 23, 2019	14.07	14.16	13.82	13.88	12,708,622	-0.03(-0.18%)
Oct 22, 2019	14.17	14.23	13.77	13.91	14,935,870	-0.19(-1.37%)
Oct 21, 2019	14.39	14.47	14.03	14.10	10,577,175	-0.30(-2.09%)
Oct 18, 2019	14.49	14.57	14.25	14.40	9,899,268	+0.08(+0.59%)
Oct 17, 2019	14.10	14.54	14.08	14.32	12,401,819	+0.13(+0.89%)
Oct 16, 2019	14.05	14.20	13.87	14.19	12,281,823	+0.23(+1.68%)
Oct 15, 2019	14.24	14.31	13.91	13.96	21,283,758	-0.37(-2.57%)
Oct 14, 2019	14.24	14.49	14.24	14.33	8,797,371	+0.08(+0.59%)
Oct 11, 2019	14.86	14.86	14.20	14.24	23,379,922	-0.76(-5.08%)
Oct 10, 2019	14.97	15.04	14.66	15.01	17,517,696	+0.03(+0.22%)
Oct 09, 2019	15.03	15.12	14.85	14.97	9,700,701	-0.16(-1.05%)
Oct 08, 2019	15.03	15.26	14.94	15.13	12,867,160	+0.37(+2.50%)
Oct 07, 2019	14.77	14.96	14.67	14.76	9,718,591	-0.11(-0.73%)
Oct 04, 2019	14.44	14.89	14.41	14.87	13,740,364	+0.41(+2.84%)
Oct 03, 2019	14.58	15.02	14.41	14.46	17,802,506	-0.09(-0.63%)
Oct 02, 2019	14.59	14.76	14.38	14.55	22,151,874	+0.13(+0.87%)
Oct 01, 2019	14.38	14.74	14.27	14.43	23,319,444	-0.09(-0.63%)
Sep 30, 2019	14.49	14.70	14.24	14.52	17,903,480	-0.34(-2.26%)
Sep 27, 2019	14.86	14.98	14.70	14.86	15,806,699	-0.31(-2.04%)
Sep 26, 2019	15.32	15.40	15.12	15.17	10,569,604	-0.07(-0.44%)
Sep 25, 2019	15.67	15.72	15.07	15.23	16,005,579	-0.53(-3.35%)
Sep 24, 2019	15.48	15.79	15.35	15.76	18,958,692	+0.18(+1.13%)
Sep 23, 2019	15.54	15.66	15.43	15.58	16,759,922	+0.14(+0.92%)
Sep 20, 2019	15.37	15.48	14.97	15.44	23,503,212	+0.11(+0.71%)
Sep 19, 2019	14.95	15.37	14.95	15.33	21,077,742	+0.55(+3.74%)
Sep 18, 2019	15.06	15.13	14.41	14.78	20,588,640	-0.32(-2.11%)
Sep 17, 2019	14.52	15.22	14.47	15.10	27,334,888	+0.77(+5.38%)
Sep 16, 2019	14.54	14.62	14.26	14.33	23,995,046	-0.11(-0.75%)
Sep 13, 2019	14.54	14.59	14.27	14.44	27,546,132	+0.08(+0.58%)
Sep 12, 2019	15.01	15.18	14.33	14.35	25,821,056	-0.18(-1.21%)
Sep 11, 2019	14.42	14.80	14.39	14.53	19,555,652	+0.08(+0.52%)
Sep 10, 2019	14.40	14.73	14.19	14.45	21,459,682	-0.13(-0.92%)
Sep 09, 2019	15.01	15.02	14.39	14.59	24,353,174	-0.39(-2.57%)
Sep 06, 2019	15.41	15.64	14.96	14.97	30,988,474	-0.44(-2.88%)
Sep 05, 2019	16.25	16.31	15.15	15.42	34,784,644	-1.23(-7.40%)
Sep 04, 2019	16.24	16.66	16.15	16.65	15,048,941	+0.38(+2.32%)
Sep 03, 2019	16.42	16.49	16.20	16.27	23,542,618	+0.03(+0.21%)
Aug 30, 2019	15.99	16.34	15.95	16.24	16,604,446	+0.08(+0.52%)
Aug 29, 2019	16.63	16.63	16.07	16.15	25,213,098	-0.48(-2.86%)
Aug 28, 2019	16.49	16.74	16.33	16.63	22,172,822	+0.14(+0.86%)
Aug 27, 2019	16.12	16.55	16.12	16.49	22,900,000	+0.44(+2.75%)
Aug 26, 2019	16.05	16.25	15.87	16.05	16,451,354	+0.08(+0.52%)
Aug 23, 2019	15.71	16.05	15.62	15.96	21,910,324	+0.33(+2.13%)
Aug 22, 2019	15.47	15.67	15.43	15.63	12,083,651	+0.08(+0.54%)
Aug 21, 2019	15.46	15.65	15.35	15.54	12,394,318	-0.04(-0.27%)
Aug 20, 2019	15.18	15.61	15.16	15.59	16,591,701	+0.49(+3.26%)
Aug 19, 2019	15.04	15.35	14.91	15.09	28,127,812	-0.24(-1.58%)
Aug 16, 2019	15.17	15.36	15.03	15.34	20,881,600	+0.00(+0.00%)
Aug 15, 2019	15.13	15.34	15.00	15.34	16,268,672	+0.18(+1.15%)
Aug 14, 2019	15.26	15.34	15.04	15.16	22,787,188	+0.06(+0.39%)
Aug 13, 2019	15.29	15.34	14.59	15.10	29,835,104	+0.12(+0.78%)
Aug 12, 2019	15.44	15.56	14.91	14.99	20,076,628	-0.14(-0.94%)
Aug 09, 2019	15.11	15.32	15.04	15.13	16,025,882	-0.01(-0.05%)
Aug 08, 2019	14.77	15.23	14.64	15.14	22,090,370	+0.08(+0.55%)
Aug 07, 2019	14.99	15.38	14.98	15.05	29,658,776	+0.40(+2.73%)
Aug 06, 2019	14.55	14.94	14.47	14.65	17,725,096	-0.02(-0.11%)
Aug 05, 2019	14.59	14.96	14.54	14.67	30,965,596	+0.57(+4.02%)
Aug 02, 2019	14.06	14.43	14.05	14.10	16,009,814	-0.03(-0.24%)
Aug 01, 2019	13.22	14.26	13.20	14.14	29,811,842	+0.58(+4.24%)
Jul 31, 2019	14.18	14.21	13.31	13.56	40,359,712	-0.67(-4.69%)
Jul 30, 2019	14.37	14.44	14.16	14.23	17,499,348	-0.13(-0.87%)
Jul 29, 2019	14.31	14.36	14.15	14.35	15,165,805	+0.13(+0.88%)
Jul 26, 2019	14.24	14.36	14.16	14.23	13,617,449	+0.02(+0.12%)
Jul 25, 2019	14.42	14.50	14.09	14.21	18,850,694	-0.26(-1.79%)
Jul 24, 2019	14.51	14.59	14.42	14.47	13,373,371	+0.05(+0.35%)
Jul 23, 2019	14.30	14.57	14.23	14.42	18,325,728	-0.04(-0.29%)
Jul 22, 2019	14.33	14.51	14.26	14.46	16,964,428	+0.11(+0.76%)
Jul 19, 2019	14.24	14.58	14.20	14.35	29,377,486	-0.01(-0.06%)
Jul 18, 2019	13.91	14.47	13.74	14.36	28,239,468	+0.43(+3.05%)
Jul 17, 2019	13.52	13.97	13.47	13.94	21,490,186	+0.50(+3.72%)
Jul 16, 2019	13.51	13.68	13.30	13.43	14,091,308	-0.19(-1.41%)
Jul 15, 2019	13.82	13.91	13.53	13.63	13,576,063	-0.14(-1.03%)
Jul 12, 2019	13.74	13.81	13.59	13.77	13,713,978	+0.10(+0.73%)
Jul 11, 2019	13.74	13.91	13.61	13.67	18,983,502	-0.11(-0.79%)
Jul 10, 2019	13.57	13.81	13.39	13.78	22,330,510	+0.39(+2.93%)
Jul 09, 2019	13.13	13.43	13.08	13.38	14,336,401	+0.16(+1.20%)
Jul 08, 2019	13.23	13.31	13.05	13.23	13,987,029	+0.05(+0.38%)
Jul 05, 2019	12.93	13.23	12.69	13.18	18,679,416	-0.07(-0.50%)
Jul 03, 2019	13.14	13.24	12.95	13.24	12,402,622	+0.24(+1.86%)
Jul 02, 2019	12.61	13.12	12.58	13.00	24,323,016	+0.50(+4.00%)
Jul 01, 2019	12.68	12.76	12.38	12.50	25,728,208	-0.65(-4.95%)
Jun 28, 2019	13.17	13.22	12.93	13.15	13,574,642	+0.06(+0.45%)
Jun 27, 2019	13.01	13.13	12.80	13.09	24,661,332	-0.13(-1.01%)
Jun 26, 2019	12.72	13.34	12.69	13.23	24,436,512	-0.13(-0.94%)
Jun 25, 2019	13.59	13.72	13.11	13.35	34,839,108	-0.19(-1.42%)
Jun 24, 2019	13.11	13.57	13.07	13.54	33,802,696	+0.53(+4.10%)
Jun 21, 2019	12.76	13.10	12.67	13.01	32,362,816	+0.25(+1.96%)
Jun 20, 2019	12.45	12.99	12.44	12.76	37,888,472	+0.68(+5.66%)
Jun 19, 2019	11.77	12.12	11.66	12.08	26,964,770	+0.09(+0.77%)
Jun 18, 2019	11.93	12.04	11.73	11.98	23,649,144	+0.18(+1.56%)
Jun 17, 2019	11.58	11.83	11.52	11.80	15,527,162	+0.21(+1.80%)
Jun 14, 2019	11.68	11.73	11.47	11.59	17,824,802	+0.03(+0.29%)
Jun 13, 2019	11.45	11.58	11.32	11.56	14,139,229	+0.11(+0.95%)
Jun 12, 2019	11.37	11.50	11.34	11.45	20,024,374	+0.15(+1.33%)
Jun 11, 2019	11.15	11.38	11.12	11.30	12,319,266	+0.08(+0.74%)
Jun 10, 2019	11.05	11.24	11.01	11.22	10,898,163	-0.08(-0.66%)
Jun 07, 2019	11.33	11.43	11.22	11.29	19,687,276	+0.03(+0.22%)
Jun 06, 2019	11.02	11.40	10.95	11.27	24,942,424	+0.23(+2.12%)
Jun 05, 2019	11.22	11.28	10.79	11.03	21,590,164	+0.02(+0.15%)
Jun 04, 2019	10.82	11.03	10.76	11.02	17,718,232	+0.10(+0.92%)
Jun 03, 2019	10.50	10.98	10.48	10.92	30,249,270	+0.56(+5.39%)
May 31, 2019	10.02	10.39	9.999	10.36	21,814,276	+0.53(+5.34%)
May 30, 2019	9.807	9.899	9.724	9.832	11,119,089	+0.11(+1.15%)
May 29, 2019	9.704	9.902	9.704	9.720	12,532,572	+0.01(+0.09%)
May 28, 2019	9.679	9.803	9.638	9.712	11,715,653	-0.17(-1.76%)
May 24, 2019	9.927	9.927	9.720	9.886	12,792,629	-0.01(-0.08%)
May 23, 2019	9.944	10.13	9.894	9.894	15,896,569	+0.02(+0.17%)
May 22, 2019	10.06	10.07	9.778	9.878	15,527,759	-0.16(-1.57%)
May 21, 2019	10.03	10.07	9.861	10.03	13,785,734	-0.06(-0.57%)
May 20, 2019	10.09	10.22	10.05	10.09	7,988,092	-0.02(-0.16%)
May 17, 2019	10.01	10.15	9.935	10.11	13,866,650	+0.03(+0.33%)
May 16, 2019	10.27	10.28	10.02	10.08	16,398,451	-0.26(-2.56%)
May 15, 2019	10.39	10.44	10.26	10.34	13,457,022	+0.03(+0.32%)
May 14, 2019	10.15	10.37	10.08	10.31	14,757,352	+0.12(+1.22%)
May 13, 2019	10.03	10.21	9.944	10.18	18,000,864	+0.26(+2.58%)
May 10, 2019	10.27	10.31	9.927	9.927	17,245,976	-0.31(-2.99%)
May 09, 2019	10.42	10.51	10.22	10.23	12,474,977	-0.17(-1.59%)
May 08, 2019	10.59	10.76	10.29	10.40	18,025,440	-0.12(-1.18%)
May 07, 2019	10.43	10.59	10.36	10.52	15,574,839	+0.06(+0.55%)
May 06, 2019	10.45	10.46	10.36	10.46	8,082,288	+0.05(+0.48%)
May 03, 2019	10.47	10.52	10.34	10.42	13,993,816	+0.07(+0.64%)
May 02, 2019	10.33	10.56	10.26	10.35	16,921,708	-0.07(-0.64%)
May 01, 2019	10.51	10.64	10.22	10.42	26,617,444	-0.11(-1.02%)
Apr 30, 2019	10.47	10.63	10.46	10.52	15,909,139	+0.05(+0.47%)
Apr 29, 2019	10.72	10.74	10.45	10.47	10,941,327	-0.28(-2.62%)
Apr 26, 2019	10.71	10.81	10.67	10.75	8,154,577	+0.13(+1.25%)
Apr 25, 2019	10.63	10.80	10.53	10.62	17,103,136	+0.01(+0.08%)
Apr 24, 2019	10.57	10.75	10.44	10.61	10,591,320	+0.02(+0.16%)
Apr 23, 2019	10.64	10.72	10.55	10.60	12,154,387	-0.13(-1.23%)
Apr 22, 2019	10.99	10.99	10.70	10.73	8,635,087	-0.21(-1.89%)
Apr 18, 2019	10.92	11.14	10.85	10.94	10,679,281	+0.02(+0.15%)
Apr 17, 2019	11.05	11.07	10.84	10.92	15,228,997	-0.07(-0.68%)
Apr 16, 2019	11.18	11.21	10.92	10.99	13,967,128	-0.28(-2.49%)
Apr 15, 2019	11.03	11.32	11.01	11.28	15,021,856	+0.17(+1.56%)
Apr 12, 2019	11.16	11.24	11.04	11.10	14,490,029	-0.02(-0.22%)
Apr 11, 2019	11.13	11.24	11.02	11.13	13,363,730	-0.12(-1.03%)
Apr 10, 2019	11.45	11.55	11.20	11.24	13,192,720	-0.11(-0.95%)
Apr 09, 2019	11.26	11.36	11.19	11.35	11,435,722	+0.17(+1.48%)
Apr 08, 2019	11.35	11.35	11.14	11.18	9,296,680	+0.02(+0.22%)
Apr 05, 2019	11.20	11.22	11.09	11.16	8,526,767	-0.06(-0.52%)
Apr 04, 2019	10.90	11.23	10.80	11.22	11,975,218	+0.22(+1.95%)
Apr 03, 2019	11.22	11.22	10.96	11.00	14,110,195	-0.13(-1.19%)
Apr 02, 2019	11.09	11.22	11.07	11.13	17,428,124	+0.02(+0.15%)
Apr 01, 2019	11.34	11.39	11.00	11.12	20,053,908	-0.22(-1.97%)
Mar 29, 2019	11.65	11.65	11.33	11.34	13,536,284	-0.14(-1.22%)
Mar 28, 2019	11.54	11.66	11.36	11.48	19,241,542	-0.31(-2.60%)
Mar 27, 2019	12.01	12.03	11.75	11.79	15,076,820	-0.21(-1.72%)
Mar 26, 2019	11.66	12.01	11.60	12.00	25,470,944	+0.19(+1.61%)
Mar 25, 2019	11.37	11.84	11.33	11.81	34,819,924	+0.50(+4.39%)
Mar 22, 2019	10.94	11.33	10.90	11.31	26,980,578	+0.32(+2.94%)
Mar 21, 2019	10.86	11.00	10.75	10.99	20,586,454	+0.14(+1.30%)
Mar 20, 2019	10.58	10.94	10.46	10.85	19,116,480	+0.22(+2.10%)
Mar 19, 2019	10.80	10.83	10.59	10.62	11,914,830	-0.09(-0.85%)
Mar 18, 2019	10.75	10.93	10.67	10.71	13,714,082	-0.04(-0.38%)
Mar 15, 2019	10.94	10.96	10.73	10.75	31,380,738	-0.09(-0.84%)
Mar 14, 2019	10.80	10.87	10.69	10.85	12,583,376	-0.20(-1.80%)
Mar 13, 2019	11.06	11.09	10.92	11.04	16,486,591	+0.10(+0.91%)
Mar 12, 2019	10.90	10.97	10.81	10.94	16,376,103	+0.04(+0.38%)
Mar 11, 2019	10.97	11.16	10.76	10.90	31,078,746	+0.21(+1.93%)
Mar 08, 2019	10.64	10.75	10.49	10.70	21,472,794	+0.25(+2.37%)
Mar 07, 2019	10.22	10.47	10.21	10.45	15,417,326	+0.19(+1.86%)
Mar 06, 2019	10.49	10.49	10.22	10.26	16,083,111	-0.25(-2.36%)
Mar 05, 2019	10.27	10.51	10.26	10.51	13,256,070	+0.16(+1.52%)
Mar 04, 2019	10.15	10.38	10.08	10.35	15,768,167	+0.17(+1.63%)

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.