Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	0.1294	0.1322	0.1236	0.1252	3,113,136	-0.00(-1.95%)
Oct 29, 2020	0.1275	0.1326	0.1275	0.1277	1,939,962	-0.00(-1.28%)
Oct 28, 2020	0.1410	0.1410	0.1294	0.1294	2,712,059	-0.00(-2.92%)
Oct 27, 2020	0.1358	0.1407	0.1294	0.1333	3,320,594	-0.00(-1.89%)
Oct 26, 2020	0.1372	0.1382	0.1335	0.1358	2,105,710	-0.00(-1.68%)
Oct 23, 2020	0.1401	0.1401	0.1376	0.1382	2,669,143	+0.00(+0.30%)
Oct 22, 2020	0.1347	0.1410	0.1339	0.1377	5,959,172	+0.00(+2.53%)
Oct 21, 2020	0.1327	0.1349	0.1310	0.1343	4,015,698	+0.00(+0.18%)
Oct 20, 2020	0.1327	0.1410	0.1282	0.1341	7,681,932	+0.01(+5.00%)
Oct 19, 2020	0.1393	0.1393	0.1261	0.1277	5,925,162	-0.01(-4.35%)
Oct 16, 2020	0.1332	0.1392	0.1327	0.1335	4,936,860	-0.00(-0.49%)
Oct 15, 2020	0.1401	0.1431	0.1327	0.1342	12,062,881	-0.02(-10.56%)
Oct 14, 2020	0.1343	0.1368	0.1295	0.1500	16,701,667	+0.01(+10.64%)
Oct 13, 2020	0.1377	0.1393	0.1354	0.1356	4,355,638	-0.00(-2.10%)
Oct 12, 2020	0.1368	0.1410	0.1368	0.1385	3,847,238	+0.00(+2.02%)
Oct 09, 2020	0.1401	0.1401	0.1336	0.1358	4,106,031	-0.00(-1.15%)
Oct 08, 2020	0.1408	0.1410	0.1354	0.1373	3,066,717	+0.00(+0.49%)
Oct 07, 2020	0.1352	0.1389	0.1352	0.1367	2,268,189	+0.00(+1.10%)
Oct 06, 2020	0.1372	0.1438	0.1352	0.1352	4,552,768	-0.01(-4.12%)
Oct 05, 2020	0.1327	0.1410	0.1327	0.1410	3,525,806	+0.00(+2.78%)
Oct 02, 2020	0.1373	0.1404	0.1343	0.1372	4,399,655	-0.00(-2.71%)
Oct 01, 2020	0.1327	0.1493	0.1327	0.1410	4,972,889	+0.01(+5.52%)
Sep 30, 2020	0.1410	0.1410	0.1327	0.1336	6,215,763	-0.01(-4.67%)
Sep 29, 2020	0.1341	0.1431	0.1335	0.1401	5,181,765	+0.01(+4.51%)
Sep 28, 2020	0.1277	0.1375	0.1277	0.1341	6,390,519	-0.00(-3.52%)
Sep 25, 2020	0.1333	0.1392	0.1327	0.1390	3,501,539	+0.00(+3.46%)
Sep 24, 2020	0.1368	0.1393	0.1287	0.1343	7,733,669	-0.01(-4.14%)
Sep 23, 2020	0.1479	0.1484	0.1401	0.1401	6,557,495	-0.01(-5.32%)
Sep 22, 2020	0.1515	0.1517	0.1474	0.1480	3,831,170	-0.00(-1.38%)
Sep 21, 2020	0.1583	0.1612	0.1474	0.1501	8,452,575	-0.01(-9.00%)
Sep 18, 2020	0.1568	0.1662	0.1526	0.1649	17,085,532	+0.01(+7.51%)
Sep 17, 2020	0.1534	0.1583	0.1478	0.1534	7,783,691	+0.00(+0.65%)
Sep 16, 2020	0.1433	0.1563	0.1433	0.1524	8,199,021	+0.01(+6.43%)
Sep 15, 2020	0.1432	0.1493	0.1425	0.1432	7,557,795	+0.00(+0.00%)
Sep 14, 2020	0.1493	0.1513	0.1401	0.1432	11,432,379	-0.01(-6.65%)
Sep 11, 2020	0.1559	0.1559	0.1493	0.1534	5,884,897	-0.00(-1.33%)
Sep 10, 2020	0.1800	0.1800	0.1518	0.1555	35,850,564	+0.01(+4.17%)
Sep 09, 2020	0.1576	0.1576	0.1410	0.1493	13,235,026	-0.00(-2.96%)
Sep 08, 2020	0.1518	0.1576	0.1464	0.1538	4,474,984	+0.00(+1.31%)
Sep 04, 2020	0.1451	0.1529	0.1451	0.1518	5,483,229	-0.00(-0.76%)
Sep 03, 2020	0.1484	0.1720	0.1474	0.1530	11,962,710	+0.00(+1.54%)
Sep 02, 2020	0.1493	0.1592	0.1468	0.1507	6,309,352	+0.00(+1.06%)
Sep 01, 2020	0.1509	0.1528	0.1401	0.1491	6,765,022	-0.01(-3.33%)
Aug 31, 2020	0.1541	0.1576	0.1513	0.1542	6,711,058	-0.00(-1.59%)
Aug 28, 2020	0.1542	0.1576	0.1522	0.1567	5,001,373	+0.00(+2.88%)
Aug 27, 2020	0.1501	0.1584	0.1501	0.1523	7,308,009	-0.00(-0.81%)
Aug 26, 2020	0.1576	0.1584	0.1518	0.1536	6,843,540	-0.01(-3.74%)
Aug 25, 2020	0.1641	0.1659	0.1535	0.1596	6,983,411	-0.01(-3.66%)
Aug 24, 2020	0.1576	0.1700	0.1493	0.1656	15,166,522	+0.01(+4.01%)
Aug 21, 2020	0.1692	0.1784	0.1577	0.1592	15,298,104	-0.01(-5.70%)
Aug 20, 2020	0.1820	0.1824	0.1642	0.1688	27,726,286	-0.03(-16.32%)
Aug 19, 2020	0.1677	0.2737	0.1576	0.2018	155,698,992	+0.04(+26.32%)
Aug 18, 2020	0.1659	0.1668	0.1575	0.1597	8,837,075	-0.01(-3.70%)
Aug 17, 2020	0.1743	0.1800	0.1659	0.1659	6,069,747	-0.01(-5.30%)
Aug 14, 2020	0.1700	0.1866	0.1700	0.1751	8,923,151	+0.00(+2.33%)
Aug 13, 2020	0.1782	0.1784	0.1683	0.1712	7,687,189	-0.01(-6.18%)
Aug 12, 2020	0.1907	0.1907	0.1659	0.1824	12,702,644	-0.00(-1.57%)
Aug 11, 2020	0.1907	0.2073	0.1824	0.1853	15,007,085	-0.01(-6.25%)
Aug 10, 2020	0.1742	0.2239	0.1742	0.1977	31,168,022	+0.01(+6.52%)
Aug 07, 2020	0.1942	0.2073	0.1742	0.1856	28,503,220	-0.02(-11.75%)
Aug 06, 2020	0.2695	0.2695	0.1990	0.2103	107,927,328	+0.05(+33.47%)
Aug 05, 2020	0.1493	0.1576	0.1493	0.1576	27,367,884	+0.00(+2.65%)
Aug 04, 2020	0.1451	0.1572	0.1410	0.1535	9,131,708	+0.01(+9.66%)
Aug 03, 2020	0.1530	0.1567	0.1162	0.1400	13,877,720	-0.01(-7.66%)
Jul 31, 2020	0.1605	0.1634	0.1516	0.1516	9,025,889	-0.02(-9.23%)
Jul 30, 2020	0.1659	0.1670	0.1596	0.1670	11,735,508	-0.00(-2.47%)
Jul 29, 2020	0.1700	0.1742	0.1585	0.1712	15,779,330	+0.01(+6.44%)
Jul 28, 2020	0.1576	0.1650	0.1538	0.1609	16,995,602	+0.01(+3.47%)
Jul 27, 2020	0.1647	0.1692	0.1555	0.1555	12,648,326	-0.01(-5.59%)
Jul 24, 2020	0.1498	0.1783	0.1498	0.1647	33,746,604	+0.01(+5.86%)
Jul 23, 2020	0.1581	0.1592	0.1452	0.1556	9,287,389	+0.01(+3.59%)
Jul 22, 2020	0.1634	0.1634	0.1493	0.1502	10,134,264	-0.01(-4.68%)
Jul 21, 2020	0.1659	0.1659	0.1576	0.1576	14,973,218	+0.00(+0.00%)
Jul 20, 2020	0.1659	0.1659	0.1493	0.1576	29,142,092	-0.05(-22.51%)
Jul 17, 2020	0.2156	0.2189	0.2020	0.2033	29,826,034	-0.03(-10.97%)
Jul 16, 2020	0.2198	0.2903	0.2173	0.2284	72,098,672	+0.01(+5.32%)
Jul 15, 2020	0.2109	0.2201	0.2098	0.2169	7,802,322	+0.01(+4.60%)
Jul 14, 2020	0.2156	0.2156	0.2073	0.2073	8,451,550	-0.01(-6.02%)
Jul 13, 2020	0.2073	0.2281	0.2073	0.2206	14,608,515	+0.01(+4.31%)
Jul 10, 2020	0.2074	0.2173	0.2032	0.2115	9,495,807	+0.00(+1.47%)
Jul 09, 2020	0.2171	0.2171	0.2033	0.2084	15,559,861	-0.01(-3.35%)
Jul 08, 2020	0.2264	0.2264	0.2090	0.2156	12,655,587	-0.00(-0.69%)
Jul 07, 2020	0.2083	0.2276	0.2073	0.2171	17,491,696	+0.00(+0.69%)
Jul 06, 2020	0.2239	0.2239	0.2073	0.2156	12,492,164	+0.01(+3.96%)
Jul 02, 2020	0.2198	0.2388	0.2074	0.2074	18,491,792	-0.02(-7.37%)
Jul 01, 2020	0.2239	0.2322	0.2156	0.2239	17,117,876	+0.00(+0.00%)
Jun 30, 2020	0.2239	0.2405	0.2239	0.2239	15,326,794	+0.00(+0.00%)
Jun 29, 2020	0.2289	0.2380	0.2198	0.2239	8,463,365	-0.02(-6.90%)
Jun 26, 2020	0.2322	0.2421	0.2200	0.2405	35,816,924	-0.01(-2.36%)
Jun 25, 2020	0.2406	0.2692	0.2322	0.2463	22,796,346	+0.00(+0.47%)
Jun 24, 2020	0.2712	0.2712	0.2335	0.2451	20,444,358	-0.03(-10.12%)
Jun 23, 2020	0.4072	0.4072	0.2695	0.2728	99,671,112	-0.05(-15.69%)
Jun 22, 2020	0.2488	0.3301	0.2239	0.3235	71,988,080	+0.08(+31.75%)
Jun 19, 2020	0.2734	0.2737	0.2414	0.2456	52,580,256	-0.02(-8.67%)
Jun 18, 2020	0.2475	0.2852	0.2396	0.2689	28,088,992	+0.02(+7.53%)
Jun 17, 2020	0.2571	0.2737	0.2446	0.2500	14,806,046	-0.00(-1.60%)
Jun 16, 2020	0.2595	0.3052	0.2504	0.2541	27,746,570	+0.02(+7.47%)
Jun 15, 2020	0.2571	0.2655	0.2322	0.2364	14,401,666	-0.04(-14.36%)
Jun 12, 2020	0.2820	0.2860	0.2654	0.2761	5,378,079	+0.02(+6.49%)
Jun 11, 2020	0.2633	0.2861	0.2489	0.2592	8,348,589	-0.04(-14.29%)
Jun 10, 2020	0.3264	0.3472	0.2985	0.3024	11,648,251	-0.04(-11.05%)
Jun 09, 2020	0.3317	0.3732	0.2903	0.3400	15,343,893	+0.01(+2.50%)
Jun 08, 2020	0.2820	0.3732	0.2488	0.3317	28,439,246	+0.05(+17.96%)
Jun 05, 2020	0.2247	0.2903	0.2239	0.2812	31,281,854	+0.07(+31.23%)
Jun 04, 2020	0.2098	0.2363	0.2032	0.2143	16,209,032	+0.00(+0.54%)
Jun 03, 2020	0.1993	0.2138	0.1990	0.2131	11,282,923	+0.01(+2.92%)
Jun 02, 2020	0.2115	0.2264	0.1996	0.2071	12,095,712	-0.02(-8.40%)
Jun 01, 2020	0.2247	0.2488	0.2198	0.2261	6,671,223	-0.02(-9.25%)
May 29, 2020	0.2488	0.2654	0.2156	0.2491	13,925,729	-0.02(-6.13%)
May 28, 2020	0.2156	0.3317	0.2073	0.2654	55,697,684	+0.06(+28.05%)
May 27, 2020	0.1907	0.2093	0.1824	0.2072	10,365,937	+0.01(+4.13%)
May 26, 2020	0.1907	0.2073	0.1824	0.1990	13,288,145	+0.01(+6.71%)
May 22, 2020	0.1839	0.1916	0.1751	0.1865	6,429,096	-0.00(-1.36%)
May 21, 2020	0.1742	0.1906	0.1742	0.1891	5,711,506	+0.00(+2.70%)
May 20, 2020	0.1824	0.1841	0.1708	0.1841	8,277,113	+0.01(+3.74%)
May 19, 2020	0.1841	0.1866	0.1762	0.1775	5,481,774	-0.01(-3.69%)
May 18, 2020	0.1836	0.1899	0.1683	0.1843	11,880,928	+0.02(+10.38%)
May 15, 2020	0.1768	0.1768	0.1601	0.1669	9,091,849	-0.01(-4.14%)
May 14, 2020	0.1742	0.1824	0.1576	0.1742	7,300,336	-0.01(-4.55%)
May 13, 2020	0.1907	0.2073	0.1742	0.1824	10,787,603	-0.01(-4.35%)
May 12, 2020	0.2073	0.2073	0.1907	0.1907	20,087,034	+0.00(+0.00%)
May 11, 2020	0.1824	0.2237	0.1695	0.1907	24,054,314	+0.00(+2.22%)
May 08, 2020	0.1814	0.1907	0.1758	0.1866	7,174,310	+0.01(+3.35%)
May 07, 2020	0.1907	0.1981	0.1700	0.1805	8,011,678	-0.00(-1.14%)
May 06, 2020	0.2073	0.2155	0.1824	0.1826	7,145,760	-0.02(-10.78%)
May 05, 2020	0.1999	0.2322	0.1999	0.2047	4,656,528	+0.00(+2.36%)
May 04, 2020	0.1990	0.2115	0.1750	0.1999	6,189,758	-0.01(-3.41%)
May 01, 2020	0.2405	0.2405	0.2062	0.2070	5,739,472	-0.03(-13.63%)
Apr 30, 2020	0.2571	0.2654	0.2363	0.2397	5,828,092	-0.02(-9.23%)
Apr 29, 2020	0.2737	0.2820	0.2488	0.2640	6,323,590	-0.01(-2.60%)
Apr 28, 2020	0.3151	0.3151	0.2586	0.2711	6,950,070	-0.03(-8.89%)
Apr 27, 2020	0.2322	0.3094	0.2240	0.2975	7,779,623	+0.07(+32.84%)
Apr 24, 2020	0.2239	0.2320	0.1824	0.2240	4,999,443	+0.02(+8.87%)
Apr 23, 2020	0.1824	0.2156	0.1700	0.2057	5,043,893	+0.03(+15.72%)
Apr 22, 2020	0.1805	0.1805	0.1675	0.1778	4,256,183	+0.01(+3.23%)
Apr 21, 2020	0.1708	0.1789	0.1675	0.1722	3,336,554	+0.00(+0.83%)
Apr 20, 2020	0.1844	0.1866	0.1659	0.1708	4,180,381	-0.01(-4.89%)
Apr 17, 2020	0.1824	0.1990	0.1700	0.1796	3,975,437	+0.01(+3.14%)
Apr 16, 2020	0.1925	0.2029	0.1700	0.1742	4,437,995	-0.01(-4.15%)
Apr 15, 2020	0.2171	0.2242	0.1700	0.1817	3,467,848	-0.02(-10.90%)
Apr 14, 2020	0.2239	0.2529	0.1907	0.2039	3,628,935	-0.02(-7.07%)
Apr 13, 2020	0.2082	0.2281	0.1824	0.2194	3,156,492	+0.02(+8.13%)
Apr 09, 2020	0.2115	0.2237	0.1938	0.2029	4,323,204	+0.01(+3.86%)
Apr 08, 2020	0.1968	0.2073	0.1766	0.1954	3,328,294	-0.01(-5.76%)
Apr 07, 2020	0.1990	0.2073	0.1824	0.2073	5,212,785	+0.03(+14.16%)
Apr 06, 2020	0.1659	0.1907	0.1607	0.1816	3,346,953	+0.02(+13.83%)
Apr 03, 2020	0.1824	0.1907	0.1576	0.1596	2,884,990	-0.02(-12.07%)
Apr 02, 2020	0.1725	0.2321	0.1576	0.1814	7,541,552	+0.03(+21.56%)
Apr 01, 2020	0.1824	0.1824	0.1493	0.1493	5,989,348	-0.02(-10.04%)
Mar 31, 2020	0.2073	0.2073	0.1659	0.1659	5,635,202	-0.01(-4.67%)
Mar 30, 2020	0.2164	0.2218	0.1700	0.1741	5,435,110	-0.03(-13.59%)
Mar 27, 2020	0.2488	0.2571	0.2006	0.2014	5,051,054	-0.04(-16.24%)
Mar 26, 2020	0.2654	0.2737	0.2405	0.2405	4,948,834	-0.00(-0.75%)
Mar 25, 2020	0.2820	0.2902	0.2421	0.2423	4,714,023	-0.04(-14.06%)
Mar 24, 2020	0.3317	0.3524	0.2480	0.2820	3,172,578	-0.02(-6.62%)
Mar 23, 2020	0.3234	0.3316	0.2488	0.3019	3,382,750	-0.02(-6.64%)
Mar 20, 2020	0.3234	0.3483	0.2903	0.3234	13,299,412	+0.02(+7.44%)
Mar 19, 2020	0.2504	0.3039	0.2453	0.3010	4,738,793	+0.07(+29.78%)
Mar 18, 2020	0.3450	0.3450	0.2070	0.2320	3,678,678	-0.14(-38.13%)
Mar 17, 2020	0.3732	0.3819	0.3234	0.3749	3,862,890	+0.01(+2.63%)
Mar 16, 2020	0.3738	0.3738	0.3069	0.3653	3,046,419	-0.04(-10.10%)
Mar 13, 2020	0.3151	0.4146	0.2903	0.4064	4,175,970	+0.12(+40.00%)
Mar 12, 2020	0.3317	0.3649	0.2903	0.2903	4,403,257	-0.04(-12.89%)
Mar 11, 2020	0.3566	0.3595	0.3239	0.3332	1,802,280	-0.02(-6.58%)
Mar 10, 2020	0.3599	0.3931	0.3400	0.3567	1,771,195	+0.02(+6.01%)
Mar 09, 2020	0.3815	0.4229	0.3317	0.3364	2,489,960	-0.06(-14.57%)
Mar 06, 2020	0.4360	0.4422	0.3898	0.3938	1,755,593	-0.05(-12.06%)
Mar 05, 2020	0.4561	0.4727	0.4395	0.4478	1,107,784	-0.02(-3.57%)
Mar 04, 2020	0.4810	0.5059	0.4561	0.4644	1,349,523	-0.02(-3.45%)
Mar 03, 2020	0.4644	0.5142	0.4561	0.4810	2,445,862	+0.02(+4.11%)
Mar 02, 2020	0.4578	0.5059	0.4323	0.4620	1,993,475	+0.02(+4.95%)
Feb 28, 2020	0.4478	0.4710	0.4315	0.4402	2,512,745	-0.02(-4.82%)
Feb 27, 2020	0.4395	0.5722	0.4146	0.4625	3,886,329	+0.03(+7.25%)
Feb 26, 2020	0.4146	0.4312	0.3815	0.4312	3,782,445	+0.01(+2.16%)
Feb 25, 2020	0.4506	0.4714	0.3988	0.4221	4,460,692	-0.02(-4.12%)
Feb 24, 2020	0.4312	0.4712	0.4146	0.4403	4,356,612	+0.00(+0.17%)
Feb 21, 2020	0.4535	0.4561	0.4321	0.4395	2,802,871	-0.01(-3.07%)
Feb 20, 2020	0.4727	0.5051	0.4499	0.4535	3,012,678	-0.04(-8.87%)
Feb 19, 2020	0.5556	0.5639	0.4312	0.4976	4,798,800	-0.06(-10.45%)
Feb 18, 2020	0.5888	0.5888	0.5473	0.5556	1,706,824	-0.01(-2.37%)
Feb 14, 2020	0.5890	0.5967	0.5639	0.5691	2,148,217	-0.02(-3.38%)
Feb 13, 2020	0.5971	0.6120	0.5805	0.5890	1,308,577	-0.01(-1.82%)
Feb 12, 2020	0.6310	0.6403	0.5924	0.6000	2,031,484	-0.01(-1.12%)
Feb 11, 2020	0.6551	0.6634	0.6054	0.6068	1,474,638	-0.03(-4.97%)
Feb 10, 2020	0.6717	0.6717	0.6137	0.6386	2,125,478	-0.02(-3.76%)
Feb 07, 2020	0.7215	0.7298	0.5972	0.6635	5,958,333	-0.04(-5.87%)
Feb 06, 2020	0.7298	0.7464	0.7049	0.7049	1,233,132	-0.02(-2.30%)
Feb 05, 2020	0.7215	0.7464	0.7049	0.7215	1,592,068	-0.01(-1.14%)
Feb 04, 2020	0.6883	0.7298	0.6634	0.7298	1,409,640	+0.05(+7.94%)
Feb 03, 2020	0.7215	0.7298	0.6717	0.6761	1,410,933	-0.02(-2.94%)
Jan 31, 2020	0.7298	0.7464	0.6966	0.6966	1,270,842	-0.02(-3.45%)
Jan 30, 2020	0.7311	0.7461	0.7057	0.7215	1,239,589	-0.01(-1.14%)
Jan 29, 2020	0.7298	0.7464	0.7132	0.7298	1,085,535	+0.01(+1.15%)
Jan 28, 2020	0.7381	0.7712	0.7132	0.7215	1,092,439	-0.01(-1.59%)
Jan 27, 2020	0.7838	0.7955	0.7306	0.7332	1,993,037	-0.05(-5.95%)
Jan 24, 2020	0.8293	0.8376	0.7629	0.7795	3,580,281	-0.06(-6.93%)
Jan 23, 2020	0.8542	0.8708	0.8293	0.8376	2,625,391	-0.02(-2.88%)
Jan 22, 2020	0.8625	0.8708	0.8542	0.8625	1,130,139	+0.00(+0.00%)
Jan 21, 2020	0.8708	0.8708	0.8459	0.8625	1,177,126	+0.00(+0.00%)
Jan 17, 2020	0.8625	0.8708	0.8459	0.8625	873,033	+0.01(+0.97%)
Jan 16, 2020	0.8625	0.8790	0.8542	0.8542	797,624	+0.00(+0.00%)
Jan 15, 2020	0.8459	0.8790	0.8459	0.8542	1,478,956	+0.01(+0.98%)
Jan 14, 2020	0.8459	0.8625	0.8376	0.8459	1,485,647	+0.00(+0.00%)
Jan 13, 2020	0.8376	0.8625	0.8376	0.8459	1,195,500	+0.00(+0.00%)
Jan 10, 2020	0.8459	0.8542	0.8376	0.8459	1,263,125	+0.00(+0.00%)
Jan 09, 2020	0.8708	0.8790	0.8459	0.8459	1,740,889	-0.02(-1.92%)
Jan 08, 2020	0.8459	0.8790	0.8376	0.8625	1,983,134	+0.01(+0.97%)
Jan 07, 2020	0.8542	0.8625	0.8459	0.8542	1,167,829	-0.01(-0.96%)
Jan 06, 2020	0.8293	0.8708	0.8293	0.8625	1,350,867	+0.02(+2.97%)
Jan 03, 2020	0.8293	0.8542	0.8210	0.8376	1,788,633	+0.00(+0.00%)
Jan 02, 2020	0.8873	0.8956	0.8293	0.8376	2,527,144	-0.03(-3.81%)
Dec 31, 2019	0.8459	0.8790	0.8459	0.8708	2,203,686	+0.02(+2.94%)
Dec 30, 2019	0.8293	0.8956	0.8210	0.8459	3,676,973	-0.02(-1.92%)
Dec 27, 2019	0.8956	0.9205	0.8542	0.8625	1,677,333	-0.04(-4.59%)
Dec 26, 2019	0.8625	0.9288	0.8625	0.9039	1,506,700	+0.02(+2.83%)
Dec 24, 2019	0.8708	0.9039	0.8542	0.8790	981,318	+0.01(+0.95%)
Dec 23, 2019	0.8873	0.9205	0.8625	0.8708	2,222,266	-0.04(-4.55%)
Dec 20, 2019	0.8956	0.9371	0.8873	0.9122	4,854,380	+0.02(+2.80%)
Dec 19, 2019	0.8708	0.9205	0.8542	0.8873	2,309,838	+0.01(+0.94%)
Dec 18, 2019	0.8625	0.8873	0.8625	0.8790	1,639,179	+0.01(+0.95%)
Dec 17, 2019	0.8459	0.9122	0.8459	0.8708	2,702,416	+0.01(+0.96%)
Dec 16, 2019	0.8625	0.8790	0.8293	0.8625	3,784,693	-0.01(-0.95%)
Dec 13, 2019	0.8376	0.8790	0.8293	0.8708	2,185,719	+0.05(+5.83%)
Dec 12, 2019	0.8376	0.8708	0.8210	0.8228	3,703,403	-0.02(-2.73%)
Dec 11, 2019	0.8790	0.8956	0.8459	0.8459	2,791,768	-0.02(-2.86%)
Dec 10, 2019	0.9122	0.9288	0.8708	0.8708	1,592,965	-0.05(-5.41%)
Dec 09, 2019	0.9288	0.9703	0.9039	0.9205	2,689,050	-0.02(-2.63%)
Dec 06, 2019	0.9039	0.9537	0.9039	0.9454	4,063,103	+0.03(+3.64%)
Dec 05, 2019	0.8542	0.9786	0.8459	0.9122	6,859,647	+0.07(+8.91%)
Dec 04, 2019	0.8708	0.9288	0.8293	0.8376	7,641,139	-0.01(-0.98%)
Dec 03, 2019	0.7795	0.9122	0.7547	0.8459	18,602,864	-0.27(-24.44%)
Dec 02, 2019	1.202	1.202	1.111	1.120	1,651,472	-0.07(-6.25%)
Nov 29, 2019	1.169	1.194	1.144	1.194	805,023	+0.04(+3.60%)
Nov 27, 2019	1.103	1.178	1.103	1.153	1,260,110	+0.05(+4.51%)
Nov 26, 2019	1.103	1.178	1.095	1.103	1,401,493	+0.02(+1.53%)
Nov 25, 2019	1.061	1.120	1.045	1.086	2,148,208	+0.04(+3.97%)
Nov 22, 2019	1.028	1.095	1.028	1.045	1,217,303	+0.03(+3.28%)
Nov 21, 2019	1.095	1.120	0.9952	1.012	2,537,707	-0.08(-7.58%)
Nov 20, 2019	1.161	1.178	1.095	1.095	2,154,439	-0.07(-6.38%)
Nov 19, 2019	1.236	1.244	1.161	1.169	1,287,054	-0.06(-4.73%)
Nov 18, 2019	1.211	1.252	1.202	1.227	1,340,357	+0.02(+1.37%)
Nov 15, 2019	1.202	1.281	1.194	1.211	2,654,914	+0.02(+1.39%)
Nov 14, 2019	1.202	1.277	1.169	1.194	2,313,247	-0.02(-1.37%)
Nov 13, 2019	1.227	1.244	1.153	1.211	3,352,400	-0.02(-2.01%)
Nov 12, 2019	1.236	1.261	1.202	1.236	3,204,186	+0.01(+0.68%)
Nov 11, 2019	1.277	1.310	1.202	1.227	2,815,971	-0.06(-4.52%)
Nov 08, 2019	1.368	1.385	1.261	1.285	3,384,452	-0.07(-5.49%)
Nov 07, 2019	1.352	1.401	1.310	1.360	3,175,519	+0.02(+1.23%)
Nov 06, 2019	1.401	1.476	1.310	1.343	2,884,788	-0.05(-3.57%)
Nov 05, 2019	1.343	1.410	1.285	1.393	2,440,113	+0.06(+4.35%)
Nov 04, 2019	1.327	1.443	1.319	1.335	6,475,146	+0.01(+0.62%)

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.

Financial News

Cbl & Associates Properties Inc (NY: CBL )

Historical Prices

Popular Pages