Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.51	16.17	15.24	16.09	48,018,652	-0.63(-3.74%)
Feb 27, 2020	18.07	18.13	16.64	16.72	33,445,746	-0.97(-5.48%)
Feb 26, 2020	17.61	17.93	17.52	17.69	22,117,798	-0.13(-0.75%)
Feb 25, 2020	18.20	18.52	17.81	17.82	31,587,164	-0.65(-3.54%)
Feb 24, 2020	18.87	18.93	18.23	18.48	34,766,720	+0.49(+2.75%)
Feb 21, 2020	17.99	18.12	17.76	17.98	23,793,364	+0.56(+3.23%)
Feb 20, 2020	17.56	17.87	17.38	17.42	19,778,210	-0.19(-1.10%)
Feb 19, 2020	17.45	17.65	17.11	17.61	24,056,044	+0.35(+2.04%)
Feb 18, 2020	16.65	17.32	16.56	17.26	33,338,828	+0.72(+4.36%)
Feb 14, 2020	15.94	16.55	15.88	16.54	24,077,486	+0.66(+4.17%)
Feb 13, 2020	15.58	16.08	15.56	15.88	18,198,368	+0.44(+2.82%)
Feb 12, 2020	15.52	15.67	15.26	15.44	14,101,511	-0.03(-0.16%)
Feb 11, 2020	15.41	15.63	15.32	15.47	12,377,670	+0.01(+0.05%)
Feb 10, 2020	15.32	15.53	15.23	15.46	9,734,881	+0.20(+1.32%)
Feb 07, 2020	15.47	15.57	15.16	15.26	10,412,994	-0.13(-0.87%)
Feb 06, 2020	15.20	15.51	15.14	15.39	8,907,959	+0.28(+1.83%)
Feb 05, 2020	15.10	15.24	15.06	15.11	8,806,446	+0.00(+0.00%)
Feb 04, 2020	15.11	15.22	14.79	15.11	18,574,188	-0.22(-1.42%)
Feb 03, 2020	15.41	15.47	15.17	15.33	14,019,535	-0.20(-1.30%)
Jan 31, 2020	15.50	15.72	15.45	15.53	13,118,065	+0.07(+0.43%)
Jan 30, 2020	15.45	15.64	15.31	15.47	16,498,647	+0.06(+0.38%)
Jan 29, 2020	15.17	15.43	15.04	15.41	10,110,032	+0.31(+2.06%)
Jan 28, 2020	15.43	15.52	14.97	15.10	19,222,960	-0.52(-3.33%)
Jan 27, 2020	15.94	16.08	15.47	15.62	25,382,924	-0.08(-0.48%)
Jan 24, 2020	15.47	15.73	15.39	15.69	17,587,250	+0.23(+1.52%)
Jan 23, 2020	15.27	15.67	15.25	15.46	15,716,173	+0.12(+0.77%)
Jan 22, 2020	15.38	15.43	15.24	15.34	12,594,415	-0.05(-0.33%)
Jan 21, 2020	15.06	15.39	15.04	15.39	17,424,180	+0.34(+2.23%)
Jan 17, 2020	15.21	15.27	14.90	15.05	11,671,577	-0.12(-0.77%)
Jan 16, 2020	15.10	15.18	14.88	15.17	12,132,388	+0.16(+1.06%)
Jan 15, 2020	14.89	15.08	14.73	15.01	12,453,569	+0.29(+1.94%)
Jan 14, 2020	14.51	14.76	14.48	14.73	12,000,268	+0.12(+0.80%)
Jan 13, 2020	14.90	14.91	14.62	14.61	10,028,013	-0.36(-2.41%)
Jan 10, 2020	14.82	15.06	14.76	14.97	9,975,543	+0.21(+1.42%)
Jan 09, 2020	14.78	14.93	14.64	14.76	13,756,519	-0.18(-1.23%)
Jan 08, 2020	15.52	15.52	14.85	14.95	17,386,188	-0.55(-3.52%)
Jan 07, 2020	15.42	15.54	15.21	15.49	14,418,808	+0.07(+0.44%)
Jan 06, 2020	15.92	15.94	15.41	15.42	17,031,724	-0.15(-0.97%)
Jan 03, 2020	15.88	15.90	15.46	15.58	16,406,881	+0.07(+0.43%)
Jan 02, 2020	15.69	15.78	15.41	15.51	8,461,441	-0.08(-0.54%)
Dec 31, 2019	15.72	15.79	15.52	15.59	10,983,625	-0.02(-0.11%)
Dec 30, 2019	15.44	15.66	15.37	15.61	11,399,323	+0.20(+1.31%)
Dec 27, 2019	15.37	15.50	15.25	15.41	10,787,016	+0.01(+0.05%)
Dec 26, 2019	15.52	15.57	15.26	15.40	11,174,767	+0.04(+0.27%)
Dec 24, 2019	14.93	15.37	14.90	15.36	9,745,669	+0.46(+3.10%)
Dec 23, 2019	14.74	14.95	14.66	14.90	10,294,402	+0.26(+1.78%)
Dec 20, 2019	14.80	14.91	14.60	14.64	10,828,389	-0.22(-1.47%)
Dec 19, 2019	15.04	15.10	14.72	14.85	9,992,259	-0.18(-1.23%)
Dec 18, 2019	14.67	15.05	14.60	15.04	19,003,656	+0.45(+3.11%)
Dec 17, 2019	14.55	14.69	14.50	14.59	11,591,194	-0.03(-0.17%)
Dec 16, 2019	14.83	14.83	14.46	14.61	9,315,816	-0.13(-0.91%)
Dec 13, 2019	14.64	14.82	14.53	14.74	12,785,892	+0.02(+0.11%)
Dec 12, 2019	14.93	15.08	14.54	14.73	14,538,652	-0.05(-0.34%)
Dec 11, 2019	14.49	14.91	14.46	14.78	17,455,704	+0.40(+2.80%)
Dec 10, 2019	14.22	14.40	14.19	14.38	15,075,880	+0.24(+1.72%)
Dec 09, 2019	14.26	14.43	14.07	14.13	10,666,917	-0.03(-0.24%)
Dec 06, 2019	14.17	14.35	14.11	14.17	9,764,030	-0.23(-1.57%)
Dec 05, 2019	14.36	14.52	14.30	14.39	10,358,219	+0.11(+0.76%)
Dec 04, 2019	14.47	14.58	14.27	14.28	12,079,088	-0.21(-1.45%)
Dec 03, 2019	14.49	14.92	14.42	14.49	20,225,012	+0.33(+2.31%)
Dec 02, 2019	14.06	14.28	14.03	14.17	13,836,945	+0.08(+0.54%)
Nov 29, 2019	14.07	14.14	13.96	14.09	6,576,440	+0.08(+0.60%)
Nov 27, 2019	14.02	14.07	13.87	14.01	7,783,277	-0.04(-0.26%)
Nov 26, 2019	13.68	14.08	13.63	14.04	12,121,401	+0.36(+2.62%)
Nov 25, 2019	13.68	13.90	13.58	13.69	10,398,476	-0.05(-0.36%)
Nov 22, 2019	13.94	13.96	13.72	13.73	8,658,847	-0.12(-0.90%)
Nov 21, 2019	14.16	14.25	13.80	13.86	12,797,750	-0.29(-2.06%)
Nov 20, 2019	14.20	14.34	14.00	14.15	12,198,845	-0.05(-0.35%)
Nov 19, 2019	14.00	14.28	13.99	14.20	11,349,670	+0.13(+0.95%)
Nov 18, 2019	13.79	14.13	13.75	14.07	14,678,698	+0.27(+1.93%)
Nov 15, 2019	13.82	13.93	13.74	13.80	9,542,477	-0.07(-0.54%)
Nov 14, 2019	13.99	14.03	13.83	13.88	9,972,402	+0.00(+0.00%)
Nov 13, 2019	13.83	14.00	13.83	13.88	14,819,467	+0.18(+1.34%)
Nov 12, 2019	13.62	13.75	13.39	13.69	14,328,896	+0.05(+0.37%)
Nov 11, 2019	13.61	13.80	13.59	13.64	11,714,411	+0.01(+0.06%)
Nov 08, 2019	13.52	13.77	13.44	13.63	17,187,912	+0.01(+0.06%)
Nov 07, 2019	14.08	14.08	13.49	13.63	18,956,292	-0.45(-3.20%)
Nov 06, 2019	14.07	14.29	13.98	14.08	15,922,204	+0.30(+2.18%)
Nov 05, 2019	13.61	13.82	13.48	13.78	21,608,258	-0.08(-0.60%)
Nov 04, 2019	14.09	14.18	13.85	13.86	15,079,574	-0.31(-2.18%)
Nov 01, 2019	14.34	14.43	14.08	14.17	15,426,055	-0.29(-2.02%)
Oct 31, 2019	14.40	14.56	14.29	14.46	15,664,879	+0.26(+1.82%)
Oct 30, 2019	13.98	14.21	13.79	14.20	13,809,908	+0.23(+1.67%)
Oct 29, 2019	13.79	14.05	13.68	13.97	10,213,047	+0.04(+0.30%)
Oct 28, 2019	14.16	14.18	13.86	13.93	12,525,104	-0.40(-2.79%)
Oct 25, 2019	14.62	14.68	14.19	14.33	11,776,402	+0.03(+0.17%)
Oct 24, 2019	13.85	14.34	13.81	14.30	17,684,190	+0.50(+3.62%)
Oct 23, 2019	13.98	14.08	13.74	13.80	12,783,866	-0.02(-0.18%)
Oct 22, 2019	14.08	14.14	13.69	13.83	15,024,301	-0.19(-1.37%)
Oct 21, 2019	14.31	14.38	13.95	14.02	10,639,799	-0.30(-2.09%)
Oct 18, 2019	14.41	14.48	14.17	14.32	9,957,879	+0.08(+0.59%)
Oct 17, 2019	14.02	14.45	14.00	14.23	12,475,246	+0.12(+0.89%)
Oct 16, 2019	13.97	14.12	13.79	14.11	12,354,539	+0.23(+1.68%)
Oct 15, 2019	14.16	14.23	13.83	13.88	21,409,772	-0.37(-2.57%)
Oct 14, 2019	14.16	14.41	14.16	14.24	8,849,458	+0.08(+0.59%)
Oct 11, 2019	14.77	14.78	14.11	14.16	23,518,348	-0.76(-5.08%)
Oct 10, 2019	14.88	14.95	14.58	14.92	17,621,412	+0.03(+0.22%)
Oct 09, 2019	14.94	15.03	14.76	14.88	9,758,136	-0.16(-1.05%)
Oct 08, 2019	14.94	15.17	14.85	15.04	12,943,343	+0.37(+2.50%)
Oct 07, 2019	14.68	14.88	14.58	14.68	9,776,132	-0.11(-0.73%)
Oct 04, 2019	14.36	14.80	14.33	14.78	13,821,716	+0.41(+2.84%)
Oct 03, 2019	14.49	14.93	14.33	14.38	17,907,908	-0.09(-0.63%)
Oct 02, 2019	14.50	14.68	14.29	14.47	22,283,028	+0.12(+0.87%)
Oct 01, 2019	14.29	14.65	14.19	14.34	23,457,512	-0.09(-0.63%)
Sep 30, 2019	14.41	14.62	14.16	14.43	18,009,482	-0.33(-2.26%)
Sep 27, 2019	14.78	14.89	14.62	14.77	15,900,286	-0.31(-2.04%)
Sep 26, 2019	15.23	15.31	15.03	15.08	10,632,184	-0.07(-0.44%)
Sep 25, 2019	15.58	15.63	14.98	15.14	16,100,343	-0.52(-3.35%)
Sep 24, 2019	15.39	15.70	15.26	15.67	19,070,942	+0.17(+1.13%)
Sep 23, 2019	15.45	15.57	15.34	15.49	16,859,152	+0.14(+0.92%)
Sep 20, 2019	15.28	15.38	14.88	15.35	23,642,368	+0.11(+0.71%)
Sep 19, 2019	14.86	15.28	14.86	15.24	21,202,538	+0.55(+3.74%)
Sep 18, 2019	14.98	15.04	14.33	14.69	20,710,538	-0.32(-2.11%)
Sep 17, 2019	14.43	15.13	14.38	15.01	27,496,730	+0.77(+5.38%)
Sep 16, 2019	14.45	14.53	14.18	14.24	24,137,114	-0.11(-0.75%)
Sep 13, 2019	14.45	14.50	14.18	14.35	27,709,224	+0.08(+0.58%)
Sep 12, 2019	14.92	15.09	14.25	14.27	25,973,934	-0.17(-1.21%)
Sep 11, 2019	14.33	14.72	14.31	14.44	19,671,436	+0.07(+0.52%)
Sep 10, 2019	14.32	14.64	14.10	14.37	21,586,738	-0.13(-0.92%)
Sep 09, 2019	14.92	14.93	14.30	14.50	24,497,360	-0.38(-2.57%)
Sep 06, 2019	15.32	15.55	14.88	14.88	31,171,946	-0.44(-2.88%)
Sep 05, 2019	16.15	16.22	15.06	15.33	34,990,592	-1.22(-7.40%)
Sep 04, 2019	16.14	16.57	16.05	16.55	15,138,042	+0.37(+2.32%)
Sep 03, 2019	16.33	16.39	16.11	16.18	23,682,006	+0.03(+0.21%)
Aug 30, 2019	15.89	16.24	15.86	16.14	16,702,756	+0.08(+0.52%)
Aug 29, 2019	16.53	16.53	15.98	16.06	25,362,376	-0.47(-2.86%)
Aug 28, 2019	16.39	16.64	16.23	16.53	22,304,100	+0.14(+0.86%)
Aug 27, 2019	16.03	16.46	16.03	16.39	23,035,582	+0.44(+2.75%)
Aug 26, 2019	15.96	16.15	15.78	15.95	16,548,757	+0.08(+0.52%)
Aug 23, 2019	15.62	15.96	15.53	15.87	22,040,048	+0.33(+2.14%)
Aug 22, 2019	15.38	15.58	15.34	15.54	12,155,194	+0.08(+0.54%)
Aug 21, 2019	15.37	15.56	15.26	15.45	12,467,700	-0.04(-0.27%)
Aug 20, 2019	15.09	15.52	15.07	15.49	16,689,935	+0.49(+3.26%)
Aug 19, 2019	14.95	15.26	14.82	15.01	28,294,346	-0.24(-1.58%)
Aug 16, 2019	15.08	15.27	14.94	15.25	21,005,232	+0.00(+0.00%)
Aug 15, 2019	15.04	15.25	14.91	15.25	16,364,993	+0.17(+1.16%)
Aug 14, 2019	15.17	15.25	14.96	15.07	22,922,104	+0.06(+0.39%)
Aug 13, 2019	15.20	15.25	14.50	15.01	30,011,748	+0.12(+0.78%)
Aug 12, 2019	15.35	15.47	14.82	14.90	20,195,494	-0.14(-0.94%)
Aug 09, 2019	15.02	15.23	14.96	15.04	16,120,766	-0.01(-0.06%)
Aug 08, 2019	14.68	15.14	14.56	15.05	22,221,160	+0.08(+0.55%)
Aug 07, 2019	14.90	15.29	14.89	14.96	29,834,376	+0.40(+2.73%)
Aug 06, 2019	14.47	14.85	14.38	14.57	17,830,040	-0.02(-0.11%)
Aug 05, 2019	14.50	14.87	14.46	14.58	31,148,932	+0.56(+4.02%)
Aug 02, 2019	13.98	14.34	13.97	14.02	16,104,603	-0.03(-0.24%)
Aug 01, 2019	13.14	14.18	13.12	14.05	29,988,346	+0.57(+4.24%)
Jul 31, 2019	14.09	14.13	13.23	13.48	40,598,668	-0.66(-4.69%)
Jul 30, 2019	14.28	14.35	14.08	14.14	17,602,956	-0.12(-0.87%)
Jul 29, 2019	14.23	14.28	14.07	14.27	15,255,596	+0.12(+0.88%)
Jul 26, 2019	14.15	14.28	14.08	14.14	13,698,073	+0.02(+0.12%)
Jul 25, 2019	14.33	14.42	14.01	14.13	18,962,302	-0.26(-1.79%)
Jul 24, 2019	14.43	14.51	14.33	14.38	13,452,550	+0.05(+0.35%)
Jul 23, 2019	14.22	14.48	14.14	14.33	18,434,228	-0.04(-0.29%)
Jul 22, 2019	14.24	14.43	14.18	14.38	17,064,870	+0.11(+0.76%)
Jul 19, 2019	14.15	14.49	14.12	14.27	29,551,420	-0.01(-0.06%)
Jul 18, 2019	13.83	14.38	13.66	14.28	28,406,664	+0.42(+3.05%)
Jul 17, 2019	13.44	13.89	13.39	13.85	21,617,422	+0.50(+3.72%)
Jul 16, 2019	13.43	13.60	13.22	13.36	14,174,738	-0.19(-1.41%)
Jul 15, 2019	13.74	13.83	13.46	13.55	13,656,442	-0.14(-1.03%)
Jul 12, 2019	13.65	13.73	13.51	13.69	13,795,174	+0.10(+0.73%)
Jul 11, 2019	13.65	13.83	13.53	13.59	19,095,898	-0.11(-0.79%)
Jul 10, 2019	13.49	13.73	13.31	13.70	22,462,722	+0.39(+2.93%)
Jul 09, 2019	13.05	13.36	13.01	13.31	14,421,282	+0.16(+1.20%)
Jul 08, 2019	13.16	13.23	12.97	13.15	14,069,841	+0.05(+0.38%)
Jul 05, 2019	12.85	13.15	12.62	13.10	18,790,010	-0.07(-0.50%)
Jul 03, 2019	13.07	13.17	12.87	13.17	12,476,053	+0.24(+1.86%)
Jul 02, 2019	12.54	13.04	12.50	12.92	24,467,026	+0.50(+4.00%)
Jul 01, 2019	12.60	12.68	12.31	12.43	25,880,536	-0.65(-4.95%)
Jun 28, 2019	13.09	13.14	12.86	13.07	13,655,013	+0.06(+0.45%)
Jun 27, 2019	12.93	13.06	12.73	13.02	24,807,344	-0.13(-1.01%)
Jun 26, 2019	12.64	13.26	12.62	13.15	24,581,192	-0.12(-0.94%)
Jun 25, 2019	13.51	13.64	13.03	13.27	35,045,380	-0.19(-1.42%)
Jun 24, 2019	13.03	13.49	12.99	13.46	34,002,828	+0.53(+4.10%)
Jun 21, 2019	12.68	13.02	12.59	12.93	32,554,426	+0.25(+1.96%)
Jun 20, 2019	12.38	12.92	12.37	12.68	38,112,796	+0.68(+5.66%)
Jun 19, 2019	11.70	12.05	11.59	12.00	27,124,420	+0.09(+0.76%)
Jun 18, 2019	11.86	11.97	11.66	11.91	23,789,164	+0.18(+1.55%)
Jun 17, 2019	11.52	11.76	11.45	11.73	15,619,093	+0.21(+1.80%)
Jun 14, 2019	11.61	11.66	11.40	11.52	17,930,336	+0.03(+0.29%)
Jun 13, 2019	11.38	11.51	11.25	11.49	14,222,943	+0.11(+0.95%)
Jun 12, 2019	11.30	11.43	11.27	11.38	20,142,932	+0.15(+1.33%)
Jun 11, 2019	11.08	11.32	11.06	11.23	12,392,204	+0.08(+0.74%)
Jun 10, 2019	10.98	11.18	10.94	11.15	10,962,688	-0.07(-0.67%)
Jun 07, 2019	11.27	11.36	11.16	11.23	19,803,838	+0.02(+0.22%)
Jun 06, 2019	10.95	11.33	10.89	11.20	25,090,100	+0.23(+2.12%)
Jun 05, 2019	11.15	11.22	10.73	10.97	21,717,992	+0.02(+0.15%)
Jun 04, 2019	10.76	10.97	10.69	10.95	17,823,136	+0.10(+0.92%)
Jun 03, 2019	10.44	10.92	10.42	10.85	30,428,366	+0.56(+5.39%)
May 31, 2019	9.957	10.33	9.940	10.30	21,943,430	+0.52(+5.34%)
May 30, 2019	9.749	9.841	9.667	9.774	11,184,922	+0.11(+1.15%)
May 29, 2019	9.647	9.844	9.647	9.663	12,606,773	+0.01(+0.09%)
May 28, 2019	9.622	9.745	9.581	9.655	11,785,017	-0.17(-1.76%)
May 24, 2019	9.869	9.869	9.663	9.828	12,868,370	-0.01(-0.08%)
May 23, 2019	9.885	10.07	9.836	9.836	15,990,686	+0.02(+0.17%)
May 22, 2019	10.00	10.01	9.721	9.819	15,619,693	-0.16(-1.57%)
May 21, 2019	9.976	10.01	9.803	9.976	13,867,354	-0.06(-0.57%)
May 20, 2019	10.03	10.16	9.992	10.03	8,035,387	-0.02(-0.16%)
May 17, 2019	9.951	10.09	9.877	10.05	13,948,749	+0.03(+0.33%)
May 16, 2019	10.21	10.22	9.959	10.02	16,495,540	-0.26(-2.56%)
May 15, 2019	10.33	10.38	10.20	10.28	13,536,696	+0.03(+0.32%)
May 14, 2019	10.09	10.30	10.03	10.25	14,844,724	+0.12(+1.22%)
May 13, 2019	9.967	10.15	9.885	10.12	18,107,440	+0.25(+2.58%)
May 10, 2019	10.21	10.25	9.869	9.869	17,348,084	-0.30(-2.99%)
May 09, 2019	10.36	10.44	10.16	10.17	12,548,836	-0.16(-1.59%)
May 08, 2019	10.53	10.70	10.23	10.34	18,132,162	-0.12(-1.18%)
May 07, 2019	10.37	10.53	10.30	10.46	15,667,052	+0.06(+0.55%)
May 06, 2019	10.39	10.40	10.30	10.40	8,130,141	+0.05(+0.48%)
May 03, 2019	10.41	10.46	10.28	10.35	14,076,668	+0.07(+0.64%)
May 02, 2019	10.27	10.50	10.20	10.29	17,021,896	-0.07(-0.64%)
May 01, 2019	10.44	10.58	10.16	10.35	26,775,036	-0.11(-1.02%)
Apr 30, 2019	10.41	10.57	10.40	10.46	16,003,331	+0.05(+0.47%)
Apr 29, 2019	10.66	10.67	10.39	10.41	11,006,107	-0.28(-2.62%)
Apr 26, 2019	10.65	10.75	10.61	10.69	8,202,857	+0.13(+1.25%)
Apr 25, 2019	10.57	10.74	10.47	10.56	17,204,396	+0.01(+0.08%)
Apr 24, 2019	10.51	10.68	10.37	10.55	10,654,027	+0.02(+0.16%)
Apr 23, 2019	10.58	10.66	10.49	10.53	12,226,348	-0.13(-1.23%)
Apr 22, 2019	10.92	10.92	10.64	10.67	8,686,212	-0.21(-1.89%)
Apr 18, 2019	10.86	11.08	10.78	10.87	10,742,509	+0.02(+0.15%)
Apr 17, 2019	10.99	11.00	10.77	10.86	15,319,162	-0.07(-0.68%)
Apr 16, 2019	11.11	11.14	10.86	10.93	14,049,822	-0.28(-2.50%)
Apr 15, 2019	10.96	11.25	10.95	11.21	15,110,794	+0.17(+1.56%)
Apr 12, 2019	11.09	11.18	10.98	11.04	14,575,819	-0.02(-0.22%)
Apr 11, 2019	11.07	11.18	10.95	11.06	13,442,852	-0.12(-1.03%)
Apr 10, 2019	11.38	11.48	11.14	11.18	13,270,829	-0.11(-0.95%)
Apr 09, 2019	11.19	11.29	11.13	11.28	11,503,429	+0.16(+1.48%)
Apr 08, 2019	11.28	11.28	11.08	11.12	9,351,722	+0.02(+0.22%)
Apr 05, 2019	11.14	11.15	11.02	11.09	8,577,251	-0.06(-0.52%)
Apr 04, 2019	10.84	11.16	10.74	11.15	12,046,119	+0.21(+1.95%)
Apr 03, 2019	11.15	11.15	10.90	10.94	14,193,737	-0.13(-1.19%)
Apr 02, 2019	11.03	11.15	11.00	11.07	17,531,308	+0.02(+0.15%)
Apr 01, 2019	11.28	11.32	10.94	11.05	20,172,640	-0.22(-1.97%)
Mar 29, 2019	11.58	11.58	11.27	11.28	13,616,427	-0.14(-1.22%)
Mar 28, 2019	11.47	11.60	11.29	11.41	19,355,464	-0.30(-2.60%)
Mar 27, 2019	11.94	11.96	11.68	11.72	15,166,084	-0.21(-1.72%)
Mar 26, 2019	11.59	11.94	11.53	11.92	25,621,748	+0.19(+1.61%)
Mar 25, 2019	11.31	11.77	11.26	11.74	35,026,080	+0.49(+4.39%)
Mar 22, 2019	10.87	11.27	10.84	11.24	27,140,320	+0.32(+2.94%)
Mar 21, 2019	10.80	10.94	10.68	10.92	20,708,338	+0.14(+1.30%)
Mar 20, 2019	10.52	10.87	10.40	10.78	19,229,662	+0.22(+2.10%)
Mar 19, 2019	10.74	10.77	10.53	10.56	11,985,373	-0.09(-0.85%)
Mar 18, 2019	10.68	10.86	10.61	10.65	13,795,278	-0.04(-0.39%)
Mar 15, 2019	10.88	10.90	10.67	10.69	31,566,532	-0.09(-0.84%)
Mar 14, 2019	10.73	10.81	10.63	10.78	12,657,877	-0.20(-1.80%)
Mar 13, 2019	11.00	11.02	10.86	10.98	16,584,202	+0.10(+0.91%)
Mar 12, 2019	10.83	10.90	10.75	10.88	16,473,060	+0.04(+0.38%)
Mar 11, 2019	10.90	11.09	10.70	10.84	31,262,752	+0.21(+1.93%)
Mar 08, 2019	10.58	10.69	10.43	10.63	21,599,926	+0.25(+2.38%)
Mar 07, 2019	10.16	10.41	10.15	10.39	15,508,606	+0.19(+1.86%)
Mar 06, 2019	10.43	10.43	10.16	10.20	16,178,333	-0.25(-2.36%)
Mar 05, 2019	10.21	10.45	10.20	10.44	13,334,555	+0.16(+1.52%)
Mar 04, 2019	10.09	10.32	10.02	10.29	15,861,525	+0.16(+1.62%)

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.