Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.48	48.92	47.18	48.64	3,102,000	+0.34(+0.70%)
Dec 30, 2019	48.97	49.18	48.13	48.30	2,927,752	-0.76(-1.55%)
Dec 27, 2019	49.39	49.51	48.43	49.06	2,057,900	+0.00(+0.00%)
Dec 26, 2019	48.86	49.26	48.44	49.06	1,855,125	+0.48(+0.99%)
Dec 24, 2019	48.55	49.22	48.26	48.58	821,700	-0.05(-0.10%)
Dec 23, 2019	49.11	49.65	48.52	48.63	2,127,914	-0.35(-0.71%)
Dec 20, 2019	48.50	49.06	47.64	48.98	3,488,900	+0.48(+0.99%)
Dec 19, 2019	46.70	48.69	46.70	48.50	2,959,090	+2.02(+4.35%)
Dec 18, 2019	45.81	47.36	45.48	46.48	3,303,494	+0.69(+1.51%)
Dec 17, 2019	44.86	45.92	44.20	45.79	2,396,845	+0.77(+1.71%)
Dec 16, 2019	43.48	45.50	43.23	45.02	3,163,570	+1.48(+3.40%)
Dec 13, 2019	42.19	43.80	41.87	43.54	3,110,400	+0.99(+2.33%)
Dec 12, 2019	40.12	42.64	40.02	42.55	2,470,144	+2.34(+5.82%)
Dec 11, 2019	39.31	40.44	39.12	40.21	1,588,486	+1.17(+3.00%)
Dec 10, 2019	39.64	39.92	38.95	39.04	2,460,847	-0.53(-1.34%)
Dec 09, 2019	41.00	41.06	39.46	39.57	3,008,815	-1.44(-3.51%)
Dec 06, 2019	40.49	41.64	40.21	41.01	2,460,100	+0.86(+2.14%)
Dec 05, 2019	42.56	42.56	39.80	40.15	3,873,786	-2.38(-5.60%)
Dec 04, 2019	43.05	43.72	42.07	42.53	3,090,314	-0.38(-0.89%)
Dec 03, 2019	41.37	43.01	41.24	42.91	2,373,157	+0.65(+1.54%)
Dec 02, 2019	43.32	43.57	41.29	42.26	3,050,107	-0.86(-1.99%)
Nov 29, 2019	42.95	43.58	42.72	43.12	2,393,700	-0.12(-0.28%)
Nov 27, 2019	42.67	43.81	42.53	43.24	3,598,800	+0.90(+2.13%)
Nov 26, 2019	42.53	42.99	41.72	42.34	3,300,763	-0.33(-0.77%)
Nov 25, 2019	43.00	43.38	42.12	42.67	2,288,860	-0.05(-0.12%)
Nov 22, 2019	41.77	42.81	41.60	42.72	2,423,800	+0.98(+2.35%)
Nov 21, 2019	40.49	42.24	40.41	41.74	4,425,714	+1.17(+2.88%)
Nov 20, 2019	39.76	40.98	39.64	40.57	3,258,860	+0.51(+1.27%)
Nov 19, 2019	41.15	41.60	39.85	40.06	3,181,693	-0.93(-2.27%)
Nov 18, 2019	39.45	41.32	39.07	40.99	3,446,119	+1.20(+3.02%)
Nov 15, 2019	40.49	40.69	38.58	39.79	7,671,000	+1.29(+3.35%)
Nov 14, 2019	36.76	38.60	36.32	38.50	5,982,824	+1.87(+5.11%)
Nov 13, 2019	36.95	37.19	36.30	36.63	2,091,842	-0.68(-1.82%)
Nov 12, 2019	37.42	37.49	36.29	37.31	3,167,255	+0.15(+0.40%)
Nov 11, 2019	36.15	37.79	36.05	37.16	4,053,582	+0.97(+2.68%)
Nov 08, 2019	34.87	36.43	34.83	36.19	5,044,300	+1.58(+4.57%)
Nov 07, 2019	36.20	36.40	34.57	34.61	4,541,757	-1.53(-4.23%)
Nov 06, 2019	36.26	36.71	35.44	36.14	3,422,904	+0.50(+1.40%)
Nov 05, 2019	34.84	36.89	34.55	35.64	6,043,166	+0.63(+1.80%)
Nov 04, 2019	33.73	35.29	33.56	35.01	6,070,577	+1.29(+3.83%)
Nov 01, 2019	34.43	34.49	33.19	33.72	6,185,100	-0.34(-1.00%)
Oct 31, 2019	33.89	34.78	32.72	34.06	9,457,220	+0.06(+0.18%)
Oct 30, 2019	32.17	36.75	32.11	34.00	28,143,456	+0.89(+2.69%)
Oct 29, 2019	38.79	39.40	32.55	33.11	46,791,928	-25.28(-43.30%)
Oct 28, 2019	58.50	60.20	56.51	58.39	5,333,024	-0.63(-1.07%)
Oct 25, 2019	56.30	60.27	56.18	59.02	2,761,600	+2.68(+4.76%)
Oct 24, 2019	56.39	57.19	55.71	56.34	801,530	+0.11(+0.20%)
Oct 23, 2019	56.14	56.74	55.25	56.23	857,086	+0.09(+0.16%)
Oct 22, 2019	56.50	58.97	55.70	56.14	1,867,592	+0.38(+0.68%)
Oct 21, 2019	56.14	57.82	55.73	55.76	1,525,191	+0.07(+0.13%)
Oct 18, 2019	57.17	57.25	54.84	55.69	1,388,200	-1.63(-2.84%)
Oct 17, 2019	56.38	57.54	56.16	57.32	1,467,902	+1.68(+3.02%)
Oct 16, 2019	55.91	56.36	54.97	55.64	1,572,626	-0.43(-0.77%)
Oct 15, 2019	54.00	58.29	52.79	56.07	2,711,139	+1.66(+3.05%)
Oct 14, 2019	55.30	55.41	54.21	54.41	1,279,142	-0.71(-1.29%)
Oct 11, 2019	54.37	55.94	54.32	55.12	1,863,700	+1.52(+2.84%)
Oct 10, 2019	53.10	53.86	52.76	53.60	1,059,235	+0.77(+1.46%)
Oct 09, 2019	53.03	53.48	52.25	52.83	1,164,994	+0.53(+1.01%)
Oct 08, 2019	54.41	54.50	51.57	52.30	3,130,998	-2.63(-4.79%)
Oct 07, 2019	55.78	55.86	54.31	54.93	1,693,891	-1.47(-2.61%)
Oct 04, 2019	54.38	57.18	53.22	56.40	4,758,200	+2.32(+4.29%)
Oct 03, 2019	53.10	54.10	51.76	54.08	1,667,522	+0.92(+1.73%)
Oct 02, 2019	55.48	55.57	52.45	53.16	2,375,684	-3.29(-5.83%)
Oct 01, 2019	56.73	57.98	55.76	56.45	1,372,771	+0.24(+0.43%)
Sep 30, 2019	55.84	56.37	54.86	56.21	1,230,886	+0.35(+0.63%)
Sep 27, 2019	56.39	58.10	55.43	55.86	1,484,900	-0.07(-0.13%)
Sep 26, 2019	55.13	56.40	53.24	55.93	2,311,874	-0.44(-0.78%)
Sep 25, 2019	56.16	56.92	55.23	56.37	1,907,937	-0.11(-0.19%)
Sep 24, 2019	57.85	57.85	55.22	56.48	1,963,928	-0.53(-0.93%)
Sep 23, 2019	59.00	59.41	56.84	57.01	2,183,581	-2.76(-4.62%)
Sep 20, 2019	60.76	61.24	59.38	59.77	2,351,300	-0.74(-1.22%)
Sep 19, 2019	63.77	64.99	59.32	60.51	3,757,630	-3.29(-5.16%)
Sep 18, 2019	64.29	64.49	62.86	63.80	896,142	-0.67(-1.04%)
Sep 17, 2019	65.50	65.58	63.84	64.47	1,332,929	-1.44(-2.18%)
Sep 16, 2019	65.43	67.13	65.12	65.91	986,685	-0.49(-0.74%)
Sep 13, 2019	67.06	67.46	65.21	66.40	1,055,200	-0.70(-1.04%)
Sep 12, 2019	67.00	67.68	65.73	67.10	1,557,351	+0.49(+0.74%)
Sep 11, 2019	64.43	66.95	63.16	66.61	2,353,512	+2.30(+3.58%)
Sep 10, 2019	61.92	64.37	61.01	64.31	1,543,743	+1.56(+2.49%)
Sep 09, 2019	60.10	62.88	59.99	62.75	2,232,615	+2.35(+3.89%)
Sep 06, 2019	63.01	66.40	60.36	60.40	2,904,200	+0.00(+0.00%)
Sep 05, 2019	59.47	60.62	58.96	60.40	1,200,844	+1.70(+2.90%)
Sep 04, 2019	57.58	59.59	57.47	58.70	2,011,246	+1.96(+3.45%)
Sep 03, 2019	58.67	59.57	55.67	56.74	1,476,361	-2.60(-4.38%)
Aug 30, 2019	59.34	60.19	58.94	59.34	1,081,400	+0.59(+1.00%)
Aug 29, 2019	58.00	59.62	57.98	58.75	1,233,633	+1.20(+2.09%)
Aug 28, 2019	56.33	57.82	55.61	57.55	1,179,013	+1.09(+1.93%)
Aug 27, 2019	58.59	59.17	56.25	56.46	1,735,517	-2.04(-3.49%)
Aug 26, 2019	58.22	58.51	56.72	58.50	2,186,650	+0.64(+1.11%)
Aug 23, 2019	60.06	60.56	57.68	57.86	1,715,300	-3.03(-4.98%)
Aug 22, 2019	62.00	62.00	60.03	60.89	1,083,020	-0.96(-1.55%)
Aug 21, 2019	62.00	63.07	61.43	61.85	901,249	+0.22(+0.36%)
Aug 20, 2019	60.58	61.94	60.26	61.63	1,928,361	+0.73(+1.20%)
Aug 19, 2019	60.39	61.69	59.90	60.90	2,134,550	+0.96(+1.60%)
Aug 16, 2019	59.15	60.06	58.36	59.94	2,365,800	+1.39(+2.37%)
Aug 15, 2019	61.04	61.55	57.37	58.55	4,213,438	-2.36(-3.87%)
Aug 14, 2019	63.98	64.05	60.87	60.91	2,551,061	-4.58(-6.99%)
Aug 13, 2019	65.19	66.99	64.69	65.49	1,756,207	-0.23(-0.35%)
Aug 12, 2019	65.73	66.30	64.44	65.72	1,550,548	-0.55(-0.83%)
Aug 09, 2019	68.96	69.23	65.71	66.27	3,687,900	-3.19(-4.59%)
Aug 08, 2019	69.22	69.68	67.28	69.46	17,943,770	-0.01(-0.01%)
Aug 07, 2019	69.00	69.72	67.74	69.47	3,451,789	-0.25(-0.36%)
Aug 06, 2019	69.43	70.20	68.17	69.72	2,702,535	+0.68(+0.98%)
Aug 05, 2019	67.74	69.98	66.78	69.04	3,619,167	-0.67(-0.96%)
Aug 02, 2019	69.03	70.49	68.56	69.71	6,248,600	+3.14(+4.72%)
Aug 01, 2019	67.56	68.79	65.05	66.57	2,920,100	-1.06(-1.57%)
Jul 31, 2019	70.05	70.14	66.39	67.63	3,770,942	-2.30(-3.29%)
Jul 30, 2019	73.11	76.58	68.42	69.93	10,217,402	-9.80(-12.29%)
Jul 29, 2019	79.35	80.25	76.50	79.73	4,994,382	+5.09(+6.82%)
Jul 26, 2019	74.71	75.78	73.58	74.64	1,494,600	+1.65(+2.26%)
Jul 25, 2019	73.57	74.42	72.99	72.99	971,685	-0.75(-1.02%)
Jul 24, 2019	73.20	74.02	72.00	73.74	1,186,324	+0.74(+1.01%)
Jul 23, 2019	74.37	74.98	72.69	73.00	1,042,708	-0.91(-1.23%)
Jul 22, 2019	75.77	75.93	73.76	73.91	1,143,665	-1.44(-1.91%)
Jul 19, 2019	75.19	76.47	74.53	75.35	957,700	+0.44(+0.59%)
Jul 18, 2019	74.98	75.71	74.00	74.91	1,403,439	+0.18(+0.24%)
Jul 17, 2019	74.76	75.80	74.45	74.73	1,015,826	-0.29(-0.39%)
Jul 16, 2019	76.65	76.65	74.31	75.02	1,900,372	-1.45(-1.90%)
Jul 15, 2019	75.47	76.55	74.14	76.47	1,766,271	+0.61(+0.80%)
Jul 12, 2019	74.76	77.58	74.16	75.86	2,193,500	+1.86(+2.51%)
Jul 11, 2019	74.10	74.96	72.67	74.00	3,215,593	-3.06(-3.97%)
Jul 10, 2019	78.35	78.42	76.34	77.06	1,682,585	-0.25(-0.32%)
Jul 09, 2019	75.66	77.78	75.50	77.31	1,089,907	+1.51(+1.99%)
Jul 08, 2019	77.50	77.67	75.56	75.80	1,121,647	-2.06(-2.65%)
Jul 05, 2019	76.85	78.00	75.98	77.86	1,684,000	+0.87(+1.13%)
Jul 03, 2019	75.78	77.46	75.78	76.99	989,900	+1.10(+1.45%)
Jul 02, 2019	76.17	76.22	73.49	75.89	1,939,979	-0.66(-0.86%)
Jul 01, 2019	78.89	79.15	75.69	76.55	1,597,406	-1.44(-1.85%)
Jun 28, 2019	76.51	78.03	75.92	77.99	1,726,700	+1.82(+2.39%)
Jun 27, 2019	76.50	76.50	73.44	76.17	1,546,813	-0.65(-0.85%)
Jun 26, 2019	76.65	78.12	76.55	76.82	3,596,371	+0.92(+1.21%)
Jun 25, 2019	76.08	78.31	74.09	75.90	6,149,902	+3.71(+5.14%)
Jun 24, 2019	71.20	72.43	70.41	72.19	1,402,855	+1.02(+1.43%)
Jun 21, 2019	71.73	72.27	70.89	71.17	1,376,600	-0.57(-0.79%)
Jun 20, 2019	72.48	73.40	70.88	71.74	1,040,833	+0.17(+0.24%)
Jun 19, 2019	71.66	72.00	70.52	71.57	1,285,984	+0.23(+0.32%)
Jun 18, 2019	72.68	73.62	71.06	71.34	1,581,281	-0.67(-0.93%)
Jun 17, 2019	72.00	74.39	71.20	72.01	2,240,170	+1.85(+2.64%)
Jun 14, 2019	72.69	72.75	68.83	70.16	2,131,500	-2.77(-3.80%)
Jun 13, 2019	70.63	74.24	70.22	72.93	2,180,438	+2.99(+4.28%)
Jun 12, 2019	70.00	72.06	68.56	69.94	2,700,836	-0.12(-0.17%)
Jun 11, 2019	67.17	70.53	66.90	70.06	5,461,051	+5.36(+8.28%)
Jun 10, 2019	64.50	65.99	63.80	64.70	1,883,222	-0.52(-0.80%)
Jun 07, 2019	63.60	66.00	62.90	65.22	2,531,900	+2.08(+3.29%)
Jun 06, 2019	61.88	63.40	61.37	63.14	1,326,614	+1.52(+2.47%)
Jun 05, 2019	64.79	64.79	60.59	61.62	2,610,693	-3.20(-4.94%)
Jun 04, 2019	63.15	65.24	63.01	64.82	1,484,606	+1.88(+2.99%)
Jun 03, 2019	65.22	65.85	61.70	62.94	2,058,334	-2.21(-3.39%)
May 31, 2019	63.10	65.59	62.78	65.15	1,695,400	+1.35(+2.12%)
May 30, 2019	64.10	65.44	63.12	63.80	1,117,624	-0.19(-0.30%)
May 29, 2019	63.56	64.11	61.82	63.99	1,602,355	-0.43(-0.67%)
May 28, 2019	66.00	66.68	63.66	64.42	1,596,011	-1.45(-2.20%)
May 24, 2019	66.65	68.10	65.31	65.87	1,470,500	-0.27(-0.41%)
May 23, 2019	67.21	67.71	64.83	66.14	1,786,596	-2.36(-3.45%)
May 22, 2019	65.81	68.71	65.39	68.50	2,009,492	+1.91(+2.87%)
May 21, 2019	63.82	67.56	63.81	66.59	2,604,991	+3.46(+5.48%)
May 20, 2019	61.19	63.94	60.20	63.13	2,323,363	+1.42(+2.30%)
May 17, 2019	61.81	62.96	60.90	61.71	3,554,700	-1.10(-1.75%)
May 16, 2019	63.30	64.78	62.66	62.81	1,766,098	-0.80(-1.26%)
May 15, 2019	62.47	63.61	60.53	63.61	1,992,066	+1.07(+1.71%)
May 14, 2019	62.49	63.12	61.28	62.54	2,015,408	+0.63(+1.02%)
May 13, 2019	64.66	64.76	61.59	61.91	2,573,800	-4.69(-7.04%)
May 10, 2019	68.42	68.80	64.25	66.60	2,445,200	-1.79(-2.62%)
May 09, 2019	67.60	68.40	65.73	68.39	1,559,010	+0.10(+0.15%)
May 08, 2019	69.50	70.06	68.25	68.29	1,996,624	-1.49(-2.14%)
May 07, 2019	70.04	70.72	68.90	69.78	1,738,643	-1.32(-1.86%)
May 06, 2019	69.13	71.13	68.50	71.10	1,415,183	+0.08(+0.11%)
May 03, 2019	69.03	71.07	68.56	71.02	2,388,100	+2.01(+2.91%)
May 02, 2019	69.00	70.58	67.18	69.01	3,989,448	-2.40(-3.36%)
May 01, 2019	67.75	73.59	67.43	71.41	9,141,737	+4.62(+6.92%)
Apr 30, 2019	65.70	66.92	63.13	66.79	5,113,560	+1.12(+1.71%)
Apr 29, 2019	66.15	66.48	63.66	65.67	5,247,020	-1.11(-1.66%)
Apr 26, 2019	74.05	77.50	66.61	66.78	14,276,300	-3.00(-4.30%)
Apr 25, 2019	69.75	71.40	68.35	69.78	5,048,941	+0.55(+0.79%)
Apr 24, 2019	68.20	69.96	67.51	69.23	2,353,994	+1.27(+1.87%)
Apr 23, 2019	66.52	69.48	66.06	67.96	2,652,803	+2.02(+3.06%)
Apr 22, 2019	63.96	66.14	63.60	65.94	2,066,113	+1.87(+2.92%)
Apr 18, 2019	66.09	66.09	63.31	64.07	2,454,300	-1.87(-2.84%)
Apr 17, 2019	66.69	66.92	65.58	65.94	1,365,769	-0.37(-0.56%)
Apr 16, 2019	65.62	66.57	65.19	66.31	1,228,456	+0.98(+1.50%)
Apr 15, 2019	65.33	67.13	64.79	65.33	2,525,267	-0.07(-0.11%)
Apr 12, 2019	68.62	68.62	64.57	65.40	6,501,900	-4.00(-5.76%)
Apr 11, 2019	70.58	71.27	69.10	69.40	1,391,701	-0.88(-1.25%)
Apr 10, 2019	70.14	70.62	69.25	70.28	1,338,450	+0.03(+0.04%)
Apr 09, 2019	71.37	71.71	69.91	70.25	2,067,516	-1.45(-2.02%)
Apr 08, 2019	70.82	72.06	69.93	71.70	1,304,467	+0.52(+0.73%)
Apr 05, 2019	70.51	72.78	70.34	71.18	2,390,500	+0.91(+1.30%)
Apr 04, 2019	70.80	71.37	68.87	70.27	1,168,806	-0.61(-0.86%)
Apr 03, 2019	71.95	73.58	70.54	70.88	1,760,058	+0.30(+0.43%)
Apr 02, 2019	70.60	71.15	69.88	70.58	1,208,759	+0.10(+0.14%)
Apr 01, 2019	70.73	72.05	69.73	70.48	3,366,511	+1.01(+1.45%)
Mar 29, 2019	67.78	69.74	67.58	69.47	2,677,000	+2.51(+3.75%)
Mar 28, 2019	66.44	68.10	65.90	66.96	1,751,615	+0.81(+1.22%)
Mar 27, 2019	67.25	67.93	65.51	66.15	2,189,270	-1.10(-1.64%)
Mar 26, 2019	68.53	69.06	66.79	67.25	1,516,518	-0.61(-0.90%)
Mar 25, 2019	68.04	69.21	66.95	67.86	1,742,967	-0.73(-1.06%)
Mar 22, 2019	69.22	69.81	67.91	68.59	1,779,000	-1.16(-1.66%)
Mar 21, 2019	68.72	69.99	68.41	69.75	3,053,268	+0.90(+1.31%)
Mar 20, 2019	70.04	70.52	68.11	68.85	4,302,129	-1.75(-2.48%)
Mar 19, 2019	77.58	77.83	70.36	70.60	5,141,516	-6.45(-8.37%)
Mar 18, 2019	74.99	77.52	74.99	77.05	1,548,120	+2.07(+2.76%)
Mar 15, 2019	73.93	75.44	73.36	74.98	1,919,900	+1.13(+1.53%)
Mar 14, 2019	76.21	76.21	73.76	73.85	1,196,023	-2.36(-3.10%)
Mar 13, 2019	77.40	78.16	75.24	76.21	1,735,653	-1.86(-2.38%)
Mar 12, 2019	76.79	78.27	75.67	78.07	1,744,548	+1.72(+2.25%)
Mar 11, 2019	74.18	76.45	73.02	76.35	2,946,702	+2.95(+4.02%)
Mar 08, 2019	72.77	74.45	72.06	73.40	3,863,700	-0.35(-0.47%)
Mar 07, 2019	76.60	76.62	73.50	73.75	3,875,839	-2.67(-3.49%)
Mar 06, 2019	79.43	79.83	76.33	76.42	2,391,964	-2.97(-3.74%)
Mar 05, 2019	78.14	80.33	78.09	79.39	2,284,425	+1.40(+1.80%)
Mar 04, 2019	82.70	83.02	76.63	77.99	3,015,451	-5.03(-6.06%)
Mar 01, 2019	82.41	83.11	81.51	83.02	2,113,600	+1.44(+1.77%)
Feb 28, 2019	81.10	81.84	79.90	81.58	1,551,405	+0.29(+0.36%)
Feb 27, 2019	80.04	81.98	79.72	81.29	988,749	+0.86(+1.07%)
Feb 26, 2019	81.24	82.28	79.44	80.43	1,690,526	-1.23(-1.51%)
Feb 25, 2019	80.34	83.40	80.11	81.66	2,514,012	+1.69(+2.11%)
Feb 22, 2019	80.18	81.18	79.17	79.97	1,692,300	+0.47(+0.59%)
Feb 21, 2019	81.99	82.14	78.65	79.50	1,937,951	-2.18(-2.67%)
Feb 20, 2019	84.00	84.38	81.00	81.68	1,890,719	-1.86(-2.23%)
Feb 19, 2019	82.76	85.40	82.55	83.54	1,887,857	+0.33(+0.40%)
Feb 15, 2019	82.62	83.47	81.93	83.21	1,700,000	+0.74(+0.90%)
Feb 14, 2019	79.88	83.03	79.55	82.47	1,410,569	+1.74(+2.16%)
Feb 13, 2019	79.66	81.75	78.31	80.73	2,794,021	+1.16(+1.46%)
Feb 12, 2019	79.20	81.80	78.39	79.57	3,885,598	+1.49(+1.91%)
Feb 11, 2019	86.08	87.98	77.75	78.08	6,540,839	-8.00(-9.29%)
Feb 08, 2019	83.56	86.87	83.56	86.08	5,979,500	+3.81(+4.63%)
Feb 07, 2019	71.11	83.88	66.62	82.27	27,101,306	-1.68(-2.00%)
Feb 06, 2019	80.66	84.36	79.02	83.95	4,289,826	+4.08(+5.11%)
Feb 05, 2019	81.49	84.02	79.65	79.87	3,274,690	-1.54(-1.89%)
Feb 04, 2019	80.38	82.01	79.56	81.41	1,719,799	+1.28(+1.60%)
Feb 01, 2019	80.09	81.68	79.95	80.13	1,882,600	-0.27(-0.34%)
Jan 31, 2019	80.65	81.75	78.90	80.40	1,711,847	+0.45(+0.56%)
Jan 30, 2019	78.53	80.50	77.79	79.95	1,448,636	+2.92(+3.79%)
Jan 29, 2019	78.78	79.45	76.10	77.03	2,072,371	-3.96(-4.89%)
Jan 28, 2019	81.50	83.18	79.71	80.99	2,315,324	+0.22(+0.27%)
Jan 25, 2019	78.69	81.61	78.05	80.77	2,066,100	+3.53(+4.57%)
Jan 24, 2019	74.53	77.36	73.91	77.24	1,707,688	+2.78(+3.73%)
Jan 23, 2019	75.54	76.18	73.83	74.46	2,292,551	-0.10(-0.13%)
Jan 22, 2019	79.95	79.95	74.39	74.56	2,780,370	-6.41(-7.92%)
Jan 18, 2019	80.66	81.94	79.56	80.97	1,506,200	+1.31(+1.64%)
Jan 17, 2019	78.02	80.13	77.78	79.66	1,298,979	+1.67(+2.14%)
Jan 16, 2019	76.38	79.26	76.21	77.99	2,320,004	+1.41(+1.84%)
Jan 15, 2019	78.12	79.07	76.09	76.58	1,650,614	-1.33(-1.71%)
Jan 14, 2019	77.36	78.57	76.35	77.91	1,226,012	-0.63(-0.80%)
Jan 11, 2019	80.29	80.50	77.22	78.54	1,648,300	-2.43(-3.00%)
Jan 10, 2019	79.57	81.06	77.67	80.97	1,293,531	+0.58(+0.72%)
Jan 09, 2019	80.06	81.66	79.40	80.39	1,394,585	-0.70(-0.86%)
Jan 08, 2019	81.00	81.95	78.57	81.09	1,454,057	+1.24(+1.55%)
Jan 07, 2019	76.55	80.57	75.64	79.85	2,226,658	+4.05(+5.34%)
Jan 04, 2019	73.31	77.45	72.74	75.80	3,085,100	+4.49(+6.30%)
Jan 03, 2019	73.90	74.86	70.99	71.31	2,076,107	-4.15(-5.50%)

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

Grubhub Ord Shs (NY: GRUB )

Historical Prices

Popular Pages