Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	25.41	25.84	25.23	25.55	16,519,105	+0.39(+1.54%)
Aug 28, 2020	25.17	25.46	25.04	25.17	22,665,800	+0.69(+2.83%)
Aug 27, 2020	25.57	25.60	24.24	24.47	27,074,320	-0.68(-2.69%)
Aug 26, 2020	24.35	25.17	24.31	25.15	20,132,212	+0.53(+2.16%)
Aug 25, 2020	24.69	24.78	24.08	24.62	20,364,242	-0.19(-0.76%)
Aug 24, 2020	25.50	25.53	24.77	24.81	19,609,290	-0.29(-1.16%)
Aug 21, 2020	25.44	25.50	24.78	25.10	19,097,244	-0.55(-2.14%)
Aug 20, 2020	24.89	25.68	24.75	25.64	25,836,368	+0.83(+3.35%)
Aug 19, 2020	25.73	25.96	24.66	24.81	37,001,864	-0.91(-3.53%)
Aug 18, 2020	26.72	26.73	25.47	25.72	45,855,128	-0.08(-0.30%)
Aug 17, 2020	25.36	25.92	25.09	25.80	62,953,748	+2.69(+11.63%)
Aug 14, 2020	23.23	23.32	22.73	23.11	14,756,504	-0.13(-0.55%)
Aug 13, 2020	22.79	23.50	22.69	23.24	17,635,080	+0.82(+3.67%)
Aug 12, 2020	23.09	23.16	22.31	22.42	25,559,782	-0.21(-0.95%)
Aug 11, 2020	23.20	23.61	22.15	22.63	42,359,664	-1.96(-7.97%)
Aug 10, 2020	25.11	25.63	24.51	24.59	18,546,242	-0.13(-0.52%)
Aug 07, 2020	24.83	25.13	24.35	24.72	17,144,798	-0.54(-2.14%)
Aug 06, 2020	25.72	25.78	24.90	25.26	17,928,824	-0.29(-1.14%)
Aug 05, 2020	26.12	26.28	25.26	25.55	27,648,650	+0.08(+0.30%)
Aug 04, 2020	24.63	25.56	24.27	25.47	29,945,748	+0.88(+3.59%)
Aug 03, 2020	24.66	24.72	24.13	24.59	13,452,688	-0.16(-0.66%)
Jul 31, 2020	24.59	24.86	24.20	24.75	23,143,796	+0.57(+2.34%)
Jul 30, 2020	23.89	24.51	23.56	24.19	18,759,040	-0.45(-1.84%)
Jul 29, 2020	25.48	25.53	24.31	24.64	30,560,346	-0.69(-2.74%)
Jul 28, 2020	25.26	25.59	25.00	25.34	19,723,432	-0.27(-1.07%)
Jul 27, 2020	25.26	25.86	25.18	25.61	32,978,156	+1.26(+5.17%)
Jul 24, 2020	24.08	24.39	24.00	24.35	15,598,772	+0.39(+1.61%)
Jul 23, 2020	24.41	24.72	23.61	23.97	20,427,616	-0.45(-1.86%)
Jul 22, 2020	24.53	24.57	24.06	24.42	15,826,260	+0.25(+1.03%)
Jul 21, 2020	24.63	24.69	24.10	24.17	20,315,532	+0.09(+0.39%)
Jul 20, 2020	23.64	24.12	23.64	24.08	17,583,056	+0.67(+2.85%)
Jul 17, 2020	23.15	23.47	22.91	23.41	14,379,749	+0.56(+2.44%)
Jul 16, 2020	22.96	23.20	22.60	22.85	13,671,718	-0.34(-1.48%)
Jul 15, 2020	23.03	23.20	22.55	23.20	16,359,263	+0.03(+0.15%)
Jul 14, 2020	22.31	23.18	22.22	23.16	14,892,440	+0.79(+3.52%)
Jul 13, 2020	23.54	23.68	22.30	22.37	18,126,186	-0.84(-3.61%)
Jul 10, 2020	23.67	23.86	23.09	23.21	13,484,110	-0.41(-1.74%)
Jul 09, 2020	23.98	24.02	23.11	23.62	15,182,584	-0.11(-0.47%)
Jul 08, 2020	23.59	23.92	23.37	23.74	20,351,666	+0.60(+2.59%)
Jul 07, 2020	22.73	23.29	22.56	23.14	14,246,034	+0.35(+1.54%)
Jul 06, 2020	22.89	23.11	22.57	22.79	13,181,745	+0.29(+1.29%)
Jul 02, 2020	22.78	23.08	22.49	22.49	14,976,881	-0.46(-2.01%)
Jul 01, 2020	23.10	23.10	22.16	22.96	18,256,192	-0.11(-0.48%)
Jun 30, 2020	22.31	23.15	22.13	23.07	17,947,128	+0.69(+3.10%)
Jun 29, 2020	22.26	22.43	22.06	22.37	12,022,026	+0.22(+1.01%)
Jun 26, 2020	21.95	22.23	21.55	22.15	14,150,263	+0.12(+0.54%)
Jun 25, 2020	22.03	22.13	21.69	22.03	11,749,761	+0.02(+0.08%)
Jun 24, 2020	21.99	22.48	21.71	22.01	23,063,712	+0.03(+0.12%)
Jun 23, 2020	22.22	22.42	21.83	21.99	18,924,976	+0.20(+0.90%)
Jun 22, 2020	21.50	22.14	21.42	21.79	20,332,284	+0.82(+3.92%)
Jun 19, 2020	20.76	21.27	20.64	20.97	22,421,586	+0.47(+2.30%)
Jun 18, 2020	20.72	20.92	20.41	20.50	14,669,859	-0.27(-1.28%)
Jun 17, 2020	20.96	21.23	20.64	20.76	10,780,051	-0.11(-0.53%)
Jun 16, 2020	20.91	21.33	20.65	20.88	19,029,506	-0.31(-1.46%)
Jun 15, 2020	20.12	21.25	19.76	21.18	18,503,968	+0.57(+2.78%)
Jun 12, 2020	21.11	21.33	20.47	20.61	17,920,498	-0.21(-0.99%)
Jun 11, 2020	21.76	22.18	20.24	20.82	36,166,436	-0.66(-3.07%)
Jun 10, 2020	21.21	21.58	20.25	21.48	25,571,422	+0.64(+3.08%)
Jun 09, 2020	20.64	20.99	20.37	20.83	25,116,762	+0.66(+3.27%)
Jun 08, 2020	19.90	20.19	19.60	20.17	18,147,792	+0.23(+1.16%)
Jun 05, 2020	19.27	19.95	18.95	19.94	32,897,730	-0.12(-0.60%)
Jun 04, 2020	20.40	20.57	19.85	20.06	25,636,792	+0.25(+1.25%)
Jun 03, 2020	19.99	20.27	19.46	19.81	27,369,616	-0.69(-3.38%)
Jun 02, 2020	21.25	21.26	20.26	20.51	18,751,956	-0.71(-3.35%)
Jun 01, 2020	20.64	21.23	20.64	21.22	19,137,350	+0.67(+3.25%)
May 29, 2020	21.11	21.16	20.52	20.55	23,753,542	+0.04(+0.21%)
May 28, 2020	21.02	21.22	20.39	20.51	22,312,504	+0.17(+0.83%)
May 27, 2020	19.94	20.41	19.61	20.34	43,524,716	-0.69(-3.28%)
May 26, 2020	22.02	22.02	20.90	21.03	35,546,876	-1.35(-6.04%)
May 22, 2020	22.62	22.92	22.30	22.38	13,255,452	+0.05(+0.23%)
May 21, 2020	22.92	22.93	21.78	22.33	25,884,960	-0.84(-3.63%)
May 20, 2020	24.05	24.11	23.15	23.17	19,152,782	-0.72(-3.02%)
May 19, 2020	23.40	24.02	23.31	23.89	20,943,466	+0.77(+3.31%)
May 18, 2020	23.88	24.00	22.89	23.13	20,333,782	-0.71(-3.00%)
May 15, 2020	23.53	23.89	23.17	23.84	22,627,918	+0.77(+3.32%)
May 14, 2020	22.19	23.26	22.19	23.08	20,453,314	+0.87(+3.91%)
May 13, 2020	22.60	22.65	21.73	22.21	15,185,962	+0.07(+0.31%)
May 12, 2020	22.39	22.69	22.05	22.14	15,413,481	+0.02(+0.08%)
May 11, 2020	23.15	23.26	22.03	22.12	22,497,522	-1.16(-5.00%)
May 08, 2020	23.33	23.71	23.16	23.29	14,983,902	+0.11(+0.48%)
May 07, 2020	22.96	23.51	22.65	23.18	19,176,106	+0.60(+2.64%)
May 06, 2020	23.75	23.88	22.46	22.58	20,040,326	-1.39(-5.78%)
May 05, 2020	23.20	24.05	22.89	23.97	19,789,552	+0.69(+2.96%)
May 04, 2020	23.21	23.54	22.91	23.28	19,373,618	+0.38(+1.67%)
May 01, 2020	21.50	23.04	21.39	22.90	23,048,240	+1.03(+4.70%)
Apr 30, 2020	22.19	22.58	21.54	21.87	20,910,790	-0.71(-3.13%)
Apr 29, 2020	22.69	22.98	22.04	22.58	24,460,920	-0.35(-1.52%)
Apr 28, 2020	22.51	23.09	22.12	22.92	20,144,738	+0.03(+0.11%)
Apr 27, 2020	23.00	23.26	22.35	22.90	17,898,782	-0.14(-0.63%)
Apr 24, 2020	23.17	23.53	22.79	23.04	32,498,796	+0.31(+1.35%)
Apr 23, 2020	22.91	24.23	22.59	22.74	36,286,916	+0.22(+0.98%)
Apr 22, 2020	21.81	22.60	21.74	22.52	24,727,520	+1.41(+6.69%)
Apr 21, 2020	20.49	21.37	20.45	21.10	20,374,774	-0.09(-0.40%)
Apr 20, 2020	20.67	21.66	20.67	21.19	21,215,060	+0.32(+1.55%)
Apr 17, 2020	19.93	20.96	19.68	20.87	33,533,256	-0.39(-1.84%)
Apr 16, 2020	20.83	21.35	20.71	21.26	22,687,488	+0.45(+2.17%)
Apr 15, 2020	20.19	20.99	19.94	20.81	23,911,774	+0.03(+0.16%)
Apr 14, 2020	20.66	21.30	20.27	20.77	39,038,352	+0.05(+0.25%)
Apr 13, 2020	19.13	21.05	18.92	20.72	38,787,092	+1.58(+8.26%)
Apr 09, 2020	17.78	19.19	17.61	19.14	37,372,024	+1.79(+10.29%)
Apr 08, 2020	17.16	17.49	16.99	17.35	13,641,052	+0.09(+0.49%)
Apr 07, 2020	17.42	17.54	16.89	17.27	19,404,406	-0.20(-1.17%)
Apr 06, 2020	17.43	17.97	17.20	17.47	20,512,702	+0.51(+3.01%)
Apr 03, 2020	16.78	17.32	16.78	16.96	16,731,170	+0.09(+0.50%)
Apr 02, 2020	16.24	17.54	16.13	16.88	29,297,876	+0.83(+5.19%)
Apr 01, 2020	15.65	16.31	15.53	16.05	21,251,886	+0.47(+3.00%)
Mar 31, 2020	16.04	16.30	15.54	15.58	22,696,498	-0.82(-5.03%)
Mar 30, 2020	16.33	16.69	15.97	16.40	26,474,546	+0.04(+0.26%)
Mar 27, 2020	16.24	16.82	16.12	16.36	26,402,472	-0.29(-1.74%)
Mar 26, 2020	16.61	17.16	15.91	16.65	28,535,320	+0.40(+2.46%)
Mar 25, 2020	16.31	16.78	15.66	16.25	36,410,580	-0.33(-2.00%)
Mar 24, 2020	15.97	16.81	15.42	16.58	40,653,896	+2.19(+15.18%)
Mar 23, 2020	13.94	15.19	13.92	14.40	39,748,804	+0.89(+6.61%)
Mar 20, 2020	14.17	14.46	13.21	13.50	23,722,004	-0.17(-1.24%)
Mar 19, 2020	13.21	15.17	11.90	13.67	27,036,226	+0.17(+1.26%)
Mar 18, 2020	14.52	15.29	13.13	13.50	35,553,416	-1.56(-10.33%)
Mar 17, 2020	13.78	15.81	13.72	15.06	37,695,988	+1.17(+8.45%)
Mar 16, 2020	11.23	14.58	10.76	13.89	43,058,236	+0.56(+4.21%)
Mar 13, 2020	14.84	14.97	12.81	13.32	36,587,944	-1.03(-7.17%)
Mar 12, 2020	14.43	15.31	13.15	14.35	39,454,112	-1.62(-10.17%)
Mar 11, 2020	16.61	16.92	15.74	15.98	25,951,784	-0.92(-5.44%)
Mar 10, 2020	17.05	17.37	16.22	16.90	27,002,058	-0.05(-0.30%)
Mar 09, 2020	17.44	17.77	16.92	16.95	27,783,934	-1.11(-6.12%)
Mar 06, 2020	18.30	18.56	17.36	18.05	32,991,800	+0.06(+0.33%)
Mar 05, 2020	17.75	18.16	17.54	17.99	32,807,244	+0.52(+2.97%)
Mar 04, 2020	17.86	17.90	17.14	17.47	27,358,430	-0.06(-0.34%)
Mar 03, 2020	17.16	18.09	16.75	17.53	38,137,744	+0.65(+3.83%)
Mar 02, 2020	16.51	16.95	16.27	16.89	29,743,814	+0.70(+4.31%)
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%)

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.