Akebia Therapeutics (NQ: AKBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.560	3.650	3.500	3.510	2,597,208	+0.01(+0.29%)
May 27, 2021	3.440	3.500	3.390	3.500	2,312,655	+0.07(+2.04%)
May 26, 2021	3.330	3.430	3.310	3.430	2,202,156	+0.14(+4.26%)
May 25, 2021	3.470	3.490	3.290	3.290	2,415,630	-0.13(-3.80%)
May 24, 2021	3.510	3.570	3.410	3.420	1,702,758	-0.07(-2.01%)
May 21, 2021	3.540	3.620	3.470	3.490	2,061,766	+0.00(+0.00%)
May 20, 2021	3.420	3.540	3.390	3.490	1,886,073	+0.08(+2.35%)
May 19, 2021	3.380	3.470	3.320	3.410	2,626,972	-0.09(-2.57%)
May 18, 2021	3.410	3.590	3.370	3.500	2,704,601	+0.09(+2.64%)
May 17, 2021	3.450	3.497	3.370	3.410	1,878,265	-0.04(-1.16%)
May 14, 2021	3.320	3.470	3.310	3.450	3,500,189	+0.12(+3.60%)
May 13, 2021	3.350	3.396	3.170	3.330	3,141,525	+0.04(+1.22%)
May 12, 2021	3.130	3.435	3.110	3.290	3,073,807	+0.09(+2.81%)
May 11, 2021	2.780	3.210	2.750	3.200	4,674,574	+0.30(+10.34%)
May 10, 2021	3.050	3.070	2.880	2.900	4,113,514	-0.22(-7.05%)
May 07, 2021	3.040	3.140	3.015	3.120	2,759,748	+0.11(+3.65%)
May 06, 2021	3.030	3.070	2.910	3.010	3,747,068	-0.04(-1.31%)
May 05, 2021	3.010	3.147	2.950	3.050	2,980,809	+0.09(+3.04%)
May 04, 2021	3.130	3.150	2.950	2.960	5,359,282	-0.22(-6.92%)
May 03, 2021	3.230	3.230	3.090	3.180	2,252,219	-0.01(-0.31%)
Apr 30, 2021	3.180	3.290	3.140	3.190	2,761,200	-0.06(-1.85%)
Apr 29, 2021	3.300	3.400	3.170	3.250	3,814,534	+0.05(+1.56%)
Apr 28, 2021	3.150	3.240	3.100	3.200	2,371,009	+0.03(+0.95%)
Apr 27, 2021	3.240	3.260	3.120	3.170	1,951,010	-0.01(-0.31%)
Apr 26, 2021	3.050	3.180	3.000	3.180	2,408,224	+0.11(+3.58%)
Apr 23, 2021	3.070	3.150	3.040	3.070	1,905,900	-0.01(-0.32%)
Apr 22, 2021	2.960	3.180	2.910	3.080	3,633,331	+0.11(+3.70%)
Apr 21, 2021	2.830	2.970	2.780	2.970	2,577,698	+0.14(+4.95%)
Apr 20, 2021	2.850	2.900	2.740	2.830	3,845,994	-0.02(-0.70%)
Apr 19, 2021	2.930	2.960	2.830	2.850	3,021,081	-0.11(-3.72%)
Apr 16, 2021	3.030	3.030	2.890	2.960	4,008,000	-0.10(-3.27%)
Apr 15, 2021	3.160	3.170	3.020	3.060	2,723,606	-0.06(-1.92%)
Apr 14, 2021	3.030	3.190	3.030	3.120	3,046,041	+0.09(+2.97%)
Apr 13, 2021	3.020	3.030	2.890	3.030	3,446,805	+0.05(+1.68%)
Apr 12, 2021	3.070	3.080	2.920	2.980	4,631,416	-0.08(-2.61%)
Apr 09, 2021	3.170	3.170	3.060	3.060	2,992,900	-0.10(-3.16%)
Apr 08, 2021	3.210	3.250	3.100	3.160	3,062,799	-0.01(-0.32%)
Apr 07, 2021	3.420	3.560	3.150	3.170	6,659,387	-0.05(-1.55%)
Apr 06, 2021	3.310	3.340	3.200	3.220	3,217,254	-0.09(-2.72%)
Apr 05, 2021	3.360	3.400	3.270	3.310	2,712,775	-0.02(-0.60%)
Apr 01, 2021	3.420	3.447	3.250	3.330	3,375,300	-0.05(-1.48%)
Mar 31, 2021	3.150	3.400	3.140	3.380	5,523,793	+0.28(+9.03%)
Mar 30, 2021	3.130	3.220	3.060	3.100	2,313,216	+0.00(+0.00%)
Mar 29, 2021	3.100	3.180	3.030	3.100	2,767,025	-0.06(-1.90%)
Mar 26, 2021	3.240	3.250	3.060	3.160	3,321,900	-0.08(-2.47%)
Mar 25, 2021	3.000	3.250	2.960	3.240	5,897,843	+0.18(+5.88%)
Mar 24, 2021	3.290	3.330	3.050	3.060	5,069,419	-0.16(-4.97%)
Mar 23, 2021	3.470	3.500	3.210	3.220	4,867,914	-0.28(-8.00%)
Mar 22, 2021	3.560	3.640	3.470	3.500	2,511,212	-0.01(-0.28%)
Mar 19, 2021	3.380	3.700	3.280	3.510	15,992,900	+0.18(+5.41%)
Mar 18, 2021	3.480	3.600	3.330	3.330	4,350,551	-0.21(-5.93%)
Mar 17, 2021	3.400	3.550	3.360	3.540	3,587,115	+0.04(+1.14%)
Mar 16, 2021	3.610	3.660	3.400	3.500	4,575,297	-0.10(-2.78%)
Mar 15, 2021	3.620	3.650	3.500	3.600	2,861,343	-0.01(-0.28%)
Mar 12, 2021	3.670	3.680	3.590	3.610	3,436,400	-0.11(-2.96%)
Mar 11, 2021	3.600	3.750	3.582	3.720	4,010,239	+0.20(+5.68%)
Mar 10, 2021	3.650	3.680	3.460	3.520	3,864,802	-0.08(-2.22%)
Mar 09, 2021	3.412	3.620	3.370	3.600	4,506,917	+0.27(+8.11%)
Mar 08, 2021	3.520	3.530	3.290	3.330	5,682,955	-0.07(-2.20%)
Mar 05, 2021	3.370	3.410	3.040	3.405	6,659,400	+0.08(+2.56%)
Mar 04, 2021	3.350	3.450	3.210	3.320	6,905,726	-0.05(-1.48%)
Mar 03, 2021	3.490	3.590	3.360	3.370	4,909,687	-0.16(-4.53%)
Mar 02, 2021	3.400	3.580	3.380	3.530	8,443,267	+0.16(+4.75%)
Mar 01, 2021	3.500	3.560	3.330	3.370	5,245,054	-0.09(-2.60%)
Feb 26, 2021	3.450	3.530	3.240	3.460	7,347,100	-0.01(-0.29%)
Feb 25, 2021	3.800	3.850	3.420	3.470	15,177,634	-0.81(-18.93%)
Feb 24, 2021	4.130	4.310	4.110	4.280	4,695,118	+0.15(+3.63%)
Feb 23, 2021	3.850	4.320	3.730	4.130	10,561,419	+0.02(+0.49%)
Feb 22, 2021	4.160	4.390	4.100	4.110	5,840,231	-0.33(-7.43%)
Feb 19, 2021	4.370	4.520	4.350	4.440	3,929,000	+0.13(+3.02%)
Feb 18, 2021	4.600	4.700	4.270	4.310	8,641,884	-0.30(-6.51%)
Feb 17, 2021	4.890	4.910	4.570	4.610	6,592,020	-0.26(-5.34%)
Feb 16, 2021	4.740	5.050	4.610	4.870	8,480,377	+0.26(+5.64%)
Feb 12, 2021	4.670	4.780	4.535	4.610	4,149,000	-0.16(-3.35%)
Feb 11, 2021	4.640	4.900	4.520	4.770	6,225,482	+0.15(+3.25%)
Feb 10, 2021	4.950	5.060	4.410	4.620	9,374,776	-0.23(-4.74%)
Feb 09, 2021	5.000	5.080	4.730	4.850	8,641,709	-0.21(-4.15%)
Feb 08, 2021	4.570	5.140	4.370	5.060	14,675,339	+0.55(+12.20%)
Feb 05, 2021	3.990	4.560	3.860	4.510	10,503,400	+0.64(+16.54%)
Feb 04, 2021	4.150	4.390	3.810	3.870	12,841,863	-0.07(-1.78%)
Feb 03, 2021	3.490	4.020	3.480	3.940	9,900,350	+0.44(+12.57%)
Feb 02, 2021	3.450	3.640	3.370	3.500	7,493,029	+0.10(+2.94%)
Feb 01, 2021	3.270	3.440	3.170	3.400	6,296,080	+0.16(+4.94%)
Jan 29, 2021	3.310	3.390	3.190	3.240	7,548,400	-0.18(-5.26%)
Jan 28, 2021	3.570	3.750	3.410	3.420	8,020,647	-0.07(-2.01%)
Jan 27, 2021	3.550	3.730	3.440	3.490	8,242,348	-0.27(-7.18%)
Jan 26, 2021	3.810	3.860	3.690	3.760	7,844,228	+0.05(+1.35%)
Jan 25, 2021	3.480	3.930	3.460	3.710	11,976,941	+0.35(+10.42%)
Jan 22, 2021	3.150	3.395	3.100	3.360	6,565,300	+0.21(+6.67%)
Jan 21, 2021	3.220	3.230	3.110	3.150	6,301,060	-0.02(-0.63%)
Jan 20, 2021	3.190	3.290	3.100	3.170	9,828,162	+0.03(+0.96%)
Jan 19, 2021	3.120	3.220	3.040	3.140	6,008,314	+0.09(+2.95%)
Jan 15, 2021	3.140	3.160	3.040	3.050	4,215,600	-0.12(-3.79%)
Jan 14, 2021	3.130	3.200	3.100	3.170	5,245,299	+0.06(+1.93%)
Jan 13, 2021	3.070	3.250	2.970	3.110	16,802,764	+0.06(+1.97%)
Jan 12, 2021	3.070	3.100	3.000	3.050	3,948,246	+0.01(+0.33%)
Jan 11, 2021	3.080	3.150	3.010	3.040	3,974,148	-0.06(-1.94%)
Jan 08, 2021	3.110	3.150	3.050	3.100	4,156,100	+0.03(+0.98%)
Jan 07, 2021	3.010	3.130	2.990	3.070	4,966,530	+0.08(+2.68%)
Jan 06, 2021	2.950	3.060	2.910	2.990	5,220,112	+0.06(+2.05%)
Jan 05, 2021	2.930	3.000	2.910	2.930	3,250,324	+0.01(+0.34%)
Jan 04, 2021	2.830	2.960	2.760	2.920	5,290,771	+0.12(+4.29%)
Dec 31, 2020		2.800	2.800	2.800	5,632,037	-0.19(-6.35%)
Dec 30, 2020	2.770	2.990	2.720	2.990	5,632,037	+0.27(+9.93%)
Dec 29, 2020	2.850	2.850	2.710	2.720	5,383,241	-0.09(-3.20%)
Dec 28, 2020	2.930	2.950	2.800	2.810	6,014,049	-0.11(-3.77%)
Dec 24, 2020	2.980	3.010	2.910	2.920	2,189,000	-0.06(-2.01%)
Dec 23, 2020	2.990	3.010	2.910	2.980	3,264,227	-0.03(-1.00%)
Dec 22, 2020	3.060	3.080	2.970	3.010	4,364,806	-0.04(-1.31%)
Dec 21, 2020	3.060	3.070	2.940	3.050	6,445,977	+0.05(+1.67%)
Dec 18, 2020	3.110	3.125	2.985	3.000	15,076,600	-0.11(-3.54%)
Dec 17, 2020	3.070	3.130	2.980	3.110	4,088,104	+0.07(+2.30%)
Dec 16, 2020	3.070	3.120	3.000	3.040	3,021,477	-0.04(-1.30%)
Dec 15, 2020	3.230	3.260	3.000	3.080	4,831,194	-0.10(-3.14%)
Dec 14, 2020	2.930	3.270	2.920	3.180	10,291,690	+0.31(+10.80%)
Dec 11, 2020	2.960	3.030	2.840	2.870	5,789,800	-0.08(-2.71%)
Dec 10, 2020	2.800	2.990	2.770	2.950	8,533,440	+0.13(+4.61%)
Dec 09, 2020	3.040	3.080	2.800	2.820	8,465,926	-0.24(-7.84%)
Dec 08, 2020	3.040	3.070	2.950	3.060	3,807,521	+0.02(+0.66%)
Dec 07, 2020	3.090	3.110	3.020	3.040	3,882,937	-0.04(-1.30%)
Dec 04, 2020	3.100	3.105	3.010	3.080	3,253,600	+0.02(+0.65%)
Dec 03, 2020	3.120	3.170	3.030	3.060	3,633,324	-0.05(-1.61%)
Dec 02, 2020	3.080	3.170	2.960	3.110	4,159,189	+0.00(+0.00%)
Dec 01, 2020	3.370	3.370	3.100	3.110	5,056,255	-0.20(-6.04%)
Nov 30, 2020	3.440	3.450	3.140	3.310	4,086,988	-0.08(-2.36%)
Nov 27, 2020	3.300	3.420	3.290	3.390	2,472,100	+0.09(+2.73%)
Nov 25, 2020	3.090	3.320	3.080	3.300	3,786,900	+0.22(+7.14%)
Nov 24, 2020	3.160	3.190	3.010	3.080	4,952,100	+0.01(+0.33%)
Nov 23, 2020	2.920	3.180	2.880	3.070	8,060,877	+0.19(+6.60%)
Nov 20, 2020	2.960	2.960	2.731	2.880	4,523,800	-0.03(-1.03%)
Nov 19, 2020	2.830	2.970	2.780	2.910	4,700,655	+0.18(+6.59%)
Nov 18, 2020	2.720	2.900	2.690	2.730	4,628,795	+0.00(+0.00%)
Nov 17, 2020	2.570	2.730	2.520	2.730	5,503,754	+0.13(+5.00%)
Nov 16, 2020	2.590	2.750	2.550	2.600	3,481,700	+0.06(+2.36%)
Nov 13, 2020	2.470	2.570	2.444	2.540	3,241,600	+0.07(+2.83%)
Nov 12, 2020	2.590	2.590	2.450	2.470	3,980,451	-0.10(-3.89%)
Nov 11, 2020	2.620	2.630	2.500	2.570	3,144,174	-0.02(-0.77%)
Nov 10, 2020	2.460	2.600	2.430	2.590	4,899,043	+0.14(+5.71%)
Nov 09, 2020	2.440	2.650	2.430	2.450	6,724,966	+0.07(+2.94%)
Nov 06, 2020	2.470	2.474	2.360	2.380	4,686,200	-0.11(-4.42%)
Nov 05, 2020	2.340	2.550	2.300	2.490	8,647,380	-0.08(-3.11%)
Nov 04, 2020	2.430	2.600	2.410	2.570	8,049,366	+0.15(+6.20%)
Nov 03, 2020	2.380	2.440	2.280	2.420	5,438,734	+0.11(+4.76%)
Nov 02, 2020	2.220	2.480	2.220	2.310	5,873,830	+0.09(+4.05%)
Oct 30, 2020	2.270	2.283	2.090	2.220	7,408,300	-0.02(-0.89%)
Oct 29, 2020	2.370	2.370	2.250	2.240	6,948,941	-0.10(-4.27%)
Oct 28, 2020	2.360	2.410	2.310	2.340	10,128,708	-0.08(-3.31%)
Oct 27, 2020	2.860	2.890	2.370	2.420	23,353,944	-0.42(-14.79%)
Oct 26, 2020	3.100	3.150	2.750	2.840	10,662,138	-0.34(-10.69%)
Oct 23, 2020	3.340	4.180	3.040	3.180	21,621,500	-0.10(-3.05%)
Oct 22, 2020	3.300	3.380	2.900	3.280	10,384,316	-0.02(-0.61%)
Oct 21, 2020	3.600	3.600	3.290	3.300	4,474,177	-0.28(-7.82%)
Oct 20, 2020	3.740	3.750	3.300	3.580	8,869,650	-0.12(-3.24%)
Oct 19, 2020	3.830	3.960	3.610	3.700	6,810,065	-0.08(-2.12%)
Oct 16, 2020	3.640	3.835	3.560	3.780	7,462,500	+0.13(+3.56%)
Oct 15, 2020	3.470	3.770	3.370	3.650	6,837,727	+0.07(+1.96%)
Oct 14, 2020	3.600	3.670	3.360	3.580	9,535,739	+0.03(+0.85%)
Oct 13, 2020	3.270	3.570	3.250	3.550	9,702,658	+0.23(+6.93%)
Oct 12, 2020	3.260	3.540	3.130	3.320	15,225,861	+0.21(+6.75%)
Oct 09, 2020	2.980	3.120	2.850	3.110	6,978,300	+0.16(+5.42%)
Oct 08, 2020	2.850	2.970	2.790	2.950	6,063,807	+0.13(+4.61%)
Oct 07, 2020	2.690	2.830	2.670	2.820	3,760,388	+0.12(+4.44%)
Oct 06, 2020	2.710	2.750	2.620	2.700	3,969,211	+0.01(+0.37%)
Oct 05, 2020	2.510	2.700	2.510	2.690	6,571,445	+0.22(+8.91%)
Oct 02, 2020	2.420	2.520	2.410	2.470	3,292,300	-0.05(-1.98%)
Oct 01, 2020	2.530	2.590	2.430	2.520	4,729,882	+0.01(+0.40%)
Sep 30, 2020	2.390	2.530	2.360	2.510	6,154,128	+0.12(+5.02%)
Sep 29, 2020	2.440	2.480	2.370	2.390	3,510,586	-0.05(-2.05%)
Sep 28, 2020	2.530	2.530	2.400	2.440	4,210,100	-0.04(-1.61%)
Sep 25, 2020	2.480	2.635	2.455	2.480	6,471,000	+0.02(+0.81%)
Sep 24, 2020	2.510	2.550	2.340	2.460	5,762,118	-0.08(-3.15%)
Sep 23, 2020	2.790	2.840	2.520	2.540	10,228,984	-0.25(-8.96%)
Sep 22, 2020	2.870	2.880	2.720	2.790	6,159,042	-0.03(-1.06%)
Sep 21, 2020	2.770	2.880	2.660	2.820	12,076,919	+0.02(+0.71%)
Sep 18, 2020	2.930	2.970	2.750	2.800	30,763,700	-0.15(-5.08%)
Sep 17, 2020	2.680	3.080	2.620	2.950	11,622,295	+0.28(+10.49%)
Sep 16, 2020	2.660	2.720	2.640	2.670	3,979,925	+0.03(+1.14%)
Sep 15, 2020	2.730	2.750	2.620	2.640	3,930,830	-0.06(-2.22%)
Sep 14, 2020	2.580	2.720	2.570	2.700	5,989,589	+0.17(+6.72%)
Sep 11, 2020	2.650	2.670	2.490	2.530	5,351,700	-0.07(-2.69%)
Sep 10, 2020	2.670	2.750	2.580	2.600	8,426,477	-0.05(-1.89%)
Sep 09, 2020	2.600	2.770	2.540	2.650	8,081,193	+0.05(+1.92%)
Sep 08, 2020	2.700	2.760	2.580	2.600	10,665,794	-0.12(-4.41%)
Sep 04, 2020	2.830	2.850	2.460	2.720	33,632,700	+0.07(+2.64%)
Sep 03, 2020	2.940	3.000	2.630	2.650	81,292,128	-7.35(-73.50%)
Sep 02, 2020	10.01	10.09	9.580	10.00	1,991,498	+0.05(+0.50%)
Sep 01, 2020	10.43	10.58	9.770	9.950	1,273,891	-0.46(-4.42%)
Aug 31, 2020	10.33	10.54	10.09	10.41	1,205,333	+0.13(+1.26%)
Aug 28, 2020	10.29	10.34	10.14	10.28	610,900	+0.10(+0.98%)
Aug 27, 2020	10.23	10.43	10.12	10.18	692,211	+0.04(+0.39%)
Aug 26, 2020	10.16	10.41	9.930	10.14	792,058	-0.03(-0.29%)
Aug 25, 2020	9.660	10.43	9.520	10.17	1,582,281	+0.49(+5.06%)
Aug 24, 2020	9.960	10.08	9.600	9.680	823,162	-0.23(-2.32%)
Aug 21, 2020	10.76	10.97	9.810	9.910	1,398,500	-0.93(-8.58%)
Aug 20, 2020	10.18	11.26	10.15	10.84	2,237,993	+0.58(+5.65%)
Aug 19, 2020	10.68	10.82	10.23	10.26	653,565	-0.38(-3.57%)
Aug 18, 2020	10.71	10.84	10.53	10.64	774,822	-0.02(-0.19%)
Aug 17, 2020	10.60	10.77	10.47	10.66	1,159,361	+0.13(+1.23%)
Aug 14, 2020	10.63	10.81	10.36	10.53	570,200	-0.10(-0.94%)
Aug 13, 2020	10.53	10.83	10.42	10.63	824,400	+0.13(+1.24%)
Aug 12, 2020	10.31	10.54	9.985	10.50	1,461,510	+0.22(+2.14%)
Aug 11, 2020	10.14	10.95	9.890	10.28	1,390,925	-0.39(-3.66%)
Aug 10, 2020	10.93	11.40	10.56	10.67	893,944	-0.31(-2.82%)
Aug 07, 2020	11.07	11.57	10.93	10.98	920,900	-0.08(-0.72%)
Aug 06, 2020	11.00	11.22	10.78	11.06	726,981	-0.09(-0.81%)
Aug 05, 2020	11.04	11.23	10.96	11.15	818,038	+0.21(+1.92%)
Aug 04, 2020	11.54	11.64	10.76	10.94	1,266,729	-0.65(-5.61%)
Aug 03, 2020	11.25	11.74	11.20	11.59	1,265,188	+0.42(+3.76%)
Jul 31, 2020	11.91	11.92	11.07	11.17	1,005,000	-0.74(-6.21%)
Jul 30, 2020	11.58	12.17	11.58	11.91	711,898	+0.15(+1.28%)
Jul 29, 2020	11.69	11.87	11.60	11.76	758,988	+0.14(+1.20%)
Jul 28, 2020	12.00	12.48	11.62	11.62	972,937	-0.51(-4.20%)
Jul 27, 2020	11.82	12.17	11.81	12.13	793,355	+0.37(+3.15%)
Jul 24, 2020	11.80	12.04	11.30	11.76	756,100	-0.22(-1.84%)
Jul 23, 2020	12.26	12.64	11.88	11.98	779,383	-0.27(-2.20%)
Jul 22, 2020	12.44	12.60	12.11	12.25	475,480	-0.19(-1.53%)
Jul 21, 2020	12.88	13.00	12.28	12.44	939,570	-0.44(-3.42%)
Jul 20, 2020	12.80	13.14	12.44	12.88	1,067,368	+0.52(+4.21%)
Jul 17, 2020	12.21	12.74	12.18	12.36	936,000	+0.08(+0.65%)
Jul 16, 2020	12.27	12.31	11.90	12.28	641,739	-0.07(-0.57%)
Jul 15, 2020	12.26	12.45	11.85	12.35	818,553	+0.44(+3.69%)
Jul 14, 2020	11.90	12.24	11.57	11.91	925,181	+0.08(+0.68%)
Jul 13, 2020	12.08	12.49	11.79	11.83	1,182,620	-0.15(-1.25%)
Jul 10, 2020	12.50	12.56	11.95	11.98	863,800	-0.51(-4.12%)
Jul 09, 2020	13.02	13.15	12.36	12.49	935,877	-0.54(-4.11%)
Jul 08, 2020	13.08	13.50	12.86	13.03	1,103,816	+0.00(+0.00%)
Jul 07, 2020	12.88	13.71	12.87	13.03	1,787,815	-0.03(-0.23%)
Jul 06, 2020	13.40	13.40	12.75	13.06	1,094,318	-0.02(-0.15%)
Jul 02, 2020	13.03	13.30	12.80	13.08	1,275,700	+0.18(+1.40%)
Jul 01, 2020	13.52	13.59	12.09	12.90	3,055,127	-0.68(-5.01%)
Jun 30, 2020	12.67	13.68	12.35	13.58	2,480,719	+0.88(+6.93%)
Jun 29, 2020	12.06	12.73	11.83	12.70	1,870,429	+1.02(+8.73%)
Jun 26, 2020	12.51	12.60	11.40	11.68	5,722,000	-0.87(-6.93%)
Jun 25, 2020	12.24	12.68	12.05	12.55	2,199,760	+0.24(+1.95%)
Jun 24, 2020	12.35	12.68	11.93	12.31	1,315,407	-0.23(-1.83%)
Jun 23, 2020	12.70	12.84	12.44	12.54	1,447,263	-0.01(-0.08%)
Jun 22, 2020	11.94	12.57	11.55	12.55	1,383,266	+0.72(+6.09%)
Jun 19, 2020	12.56	12.68	11.80	11.83	4,364,300	-0.78(-6.19%)
Jun 18, 2020	12.16	12.62	12.16	12.61	1,127,977	+0.42(+3.45%)
Jun 17, 2020	12.30	12.50	12.04	12.19	868,904	-0.11(-0.89%)
Jun 16, 2020	12.35	12.52	12.03	12.30	1,058,317	+0.17(+1.40%)
Jun 15, 2020	10.95	12.13	10.95	12.13	1,389,647	+0.94(+8.40%)
Jun 12, 2020	10.95	11.20	10.56	11.19	1,402,000	+0.66(+6.27%)
Jun 11, 2020	11.25	11.38	10.52	10.53	1,237,900	-0.90(-7.87%)
Jun 10, 2020	12.09	12.09	11.37	11.43	842,843	-0.41(-3.46%)
Jun 09, 2020	11.73	12.06	11.43	11.84	1,054,847	+0.02(+0.17%)
Jun 08, 2020	12.10	12.18	11.79	11.82	843,011	-0.13(-1.13%)
Jun 05, 2020	12.36	12.64	11.87	11.96	1,200,600	-0.22(-1.85%)
Jun 04, 2020	11.85	12.22	11.73	12.18	1,894,646	+0.29(+2.48%)
Jun 03, 2020	11.34	11.97	11.25	11.88	1,863,025	+0.57(+5.08%)
Jun 02, 2020	11.09	11.35	10.64	11.31	1,366,145	+0.14(+1.25%)

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.