Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	15.66	15.84	15.12	15.28	800,400	-0.06(-0.39%)
Feb 25, 2021	16.35	16.66	15.10	15.34	877,052	-0.50(-3.16%)
Feb 24, 2021	15.60	15.93	15.40	15.84	442,693	+0.22(+1.41%)
Feb 23, 2021	15.52	15.72	14.78	15.62	749,066	-0.27(-1.70%)
Feb 22, 2021	16.25	16.48	15.80	15.89	618,075	-0.46(-2.81%)
Feb 19, 2021	16.28	16.75	16.13	16.35	660,800	+0.09(+0.55%)
Feb 18, 2021	16.36	16.40	15.76	16.26	851,715	-0.36(-2.17%)
Feb 17, 2021	16.41	16.87	16.15	16.62	760,866	+0.12(+0.73%)
Feb 16, 2021	16.75	16.95	16.38	16.50	585,403	-0.10(-0.60%)
Feb 12, 2021	16.50	16.70	16.25	16.60	694,100	-0.01(-0.06%)
Feb 11, 2021	16.54	17.22	16.35	16.61	1,155,689	+0.34(+2.09%)
Feb 10, 2021	16.92	17.20	16.18	16.27	1,325,432	-0.53(-3.15%)
Feb 09, 2021	15.84	16.84	15.74	16.80	1,598,782	+1.01(+6.40%)
Feb 08, 2021	16.00	16.31	15.29	15.79	1,413,432	+0.03(+0.19%)
Feb 05, 2021	16.11	16.13	15.50	15.76	830,000	-0.21(-1.31%)
Feb 04, 2021	15.29	16.13	15.05	15.97	1,418,829	+0.82(+5.41%)
Feb 03, 2021	15.20	15.73	15.01	15.15	2,795,250	-0.01(-0.07%)
Feb 02, 2021	15.64	15.67	14.75	15.16	4,071,775	-1.67(-9.92%)
Feb 01, 2021	16.62	16.97	16.23	16.83	663,312	+0.68(+4.21%)
Jan 29, 2021	17.02	17.54	15.88	16.15	1,417,600	-1.32(-7.56%)
Jan 28, 2021	17.00	17.86	16.75	17.47	876,022	+0.85(+5.11%)
Jan 27, 2021	17.09	17.14	16.11	16.62	983,386	-1.03(-5.84%)
Jan 26, 2021	18.49	18.73	17.60	17.65	689,472	-0.92(-4.95%)
Jan 25, 2021	19.24	19.34	17.65	18.57	1,017,855	-0.27(-1.43%)
Jan 22, 2021	17.50	18.87	17.40	18.84	988,300	+1.49(+8.59%)
Jan 21, 2021	17.26	17.59	17.00	17.35	590,319	+0.35(+2.06%)
Jan 20, 2021	16.75	17.25	16.64	17.00	429,033	+0.38(+2.29%)
Jan 19, 2021	17.04	17.13	16.39	16.62	551,488	-0.31(-1.83%)
Jan 15, 2021	17.10	17.29	16.60	16.93	571,200	-0.36(-2.08%)
Jan 14, 2021	17.12	17.52	17.08	17.29	377,795	+0.25(+1.47%)
Jan 13, 2021	17.50	17.65	16.93	17.04	506,155	-0.41(-2.35%)
Jan 12, 2021	17.02	17.49	16.90	17.45	470,793	+0.32(+1.87%)
Jan 11, 2021	16.59	17.54	16.43	17.13	639,480	+0.14(+0.82%)
Jan 08, 2021	17.38	17.40	16.63	16.99	466,000	-0.20(-1.16%)
Jan 07, 2021	16.83	17.31	16.71	17.19	647,644	+0.48(+2.87%)
Jan 06, 2021	16.82	16.95	16.32	16.71	702,030	-0.25(-1.47%)
Jan 05, 2021	16.41	17.10	16.26	16.96	689,769	+0.49(+2.98%)
Jan 04, 2021	17.65	17.75	15.80	16.47	1,181,972	-1.31(-7.37%)
Dec 31, 2020		17.78	17.78	17.78	571,377	-0.18(-1.00%)
Dec 30, 2020	17.38	18.19	17.30	17.96	571,377	+0.76(+4.42%)
Dec 29, 2020	17.65	17.75	16.84	17.20	819,232	-0.50(-2.82%)
Dec 28, 2020	19.47	19.48	17.56	17.70	1,183,971	-1.05(-5.60%)
Dec 24, 2020	18.45	18.90	18.40	18.75	353,400	+0.29(+1.57%)
Dec 23, 2020	19.36	19.59	18.16	18.46	943,081	-0.61(-3.20%)
Dec 22, 2020	18.94	19.88	18.66	19.07	1,589,146	+0.68(+3.70%)
Dec 21, 2020	17.34	18.44	17.00	18.39	1,201,391	+0.75(+4.25%)
Dec 18, 2020	17.00	17.67	16.62	17.64	1,724,700	+0.58(+3.40%)
Dec 17, 2020	16.68	17.47	16.52	17.06	1,381,057	+0.79(+4.86%)
Dec 16, 2020	16.40	16.58	15.94	16.27	1,125,869	+0.06(+0.37%)
Dec 15, 2020	15.25	16.22	15.12	16.21	1,438,761	+1.58(+10.80%)
Dec 14, 2020	14.56	15.02	14.42	14.63	987,989	+0.41(+2.88%)
Dec 11, 2020	13.80	14.55	13.68	14.22	781,600	+0.32(+2.30%)
Dec 10, 2020	13.20	13.97	13.14	13.90	796,397	+0.79(+6.03%)
Dec 09, 2020	13.81	14.00	12.92	13.11	1,287,084	-0.04(-0.30%)
Dec 08, 2020	12.09	13.32	12.09	13.15	1,597,106	+1.12(+9.31%)
Dec 07, 2020	12.25	12.30	11.90	12.03	564,693	-0.14(-1.15%)
Dec 04, 2020	11.89	12.32	11.89	12.17	365,600	+0.28(+2.35%)
Dec 03, 2020	11.59	11.99	11.55	11.89	422,294	+0.38(+3.30%)
Dec 02, 2020	11.54	11.54	11.27	11.51	381,371	-0.07(-0.60%)
Dec 01, 2020	11.95	12.04	11.45	11.58	528,782	-0.20(-1.70%)
Nov 30, 2020	12.00	12.17	11.70	11.78	838,489	-0.06(-0.51%)
Nov 27, 2020	11.92	11.96	11.59	11.84	239,700	+0.08(+0.68%)
Nov 25, 2020	11.40	12.05	11.38	11.76	456,100	+0.35(+3.07%)
Nov 24, 2020	11.77	11.81	11.27	11.41	815,075	-0.38(-3.22%)
Nov 23, 2020	12.00	12.05	11.56	11.79	670,774	-0.17(-1.42%)
Nov 20, 2020	12.10	12.20	11.90	11.96	536,100	-0.19(-1.56%)
Nov 19, 2020	12.06	12.27	11.67	12.15	403,622	+0.06(+0.50%)
Nov 18, 2020	12.61	12.80	12.06	12.09	576,362	-0.50(-3.97%)
Nov 17, 2020	12.31	12.79	12.30	12.59	805,542	-0.46(-3.52%)
Nov 16, 2020	13.15	13.39	12.94	13.05	516,957	-0.01(-0.08%)
Nov 13, 2020	13.40	13.48	12.95	13.06	383,100	-0.33(-2.46%)
Nov 12, 2020	13.40	13.54	13.28	13.39	456,444	-0.03(-0.22%)
Nov 11, 2020	13.00	13.51	12.84	13.42	729,772	+0.58(+4.52%)
Nov 10, 2020	13.56	13.74	12.75	12.84	773,880	-0.58(-4.32%)
Nov 09, 2020	14.84	14.98	13.25	13.42	949,496	-1.34(-9.08%)
Nov 06, 2020	14.50	15.10	13.75	14.76	974,300	+0.34(+2.36%)
Nov 05, 2020	13.85	14.43	13.73	14.42	578,806	+0.71(+5.18%)
Nov 04, 2020	13.13	13.74	12.85	13.71	484,119	+0.62(+4.74%)
Nov 03, 2020	12.76	13.17	12.55	13.09	381,811	+0.61(+4.89%)
Nov 02, 2020	12.58	12.68	12.15	12.48	373,106	+0.03(+0.24%)
Oct 30, 2020	13.00	13.13	12.30	12.45	469,000	-0.65(-4.96%)
Oct 29, 2020	13.10	13.29	12.75	13.10	281,572	+0.20(+1.55%)
Oct 28, 2020	13.05	13.05	12.59	12.90	360,437	-0.37(-2.79%)
Oct 27, 2020	13.08	13.42	13.08	13.27	355,785	+0.26(+2.00%)
Oct 26, 2020	13.85	14.00	12.92	13.01	551,727	-1.10(-7.80%)
Oct 23, 2020	13.61	14.20	13.42	14.11	545,000	+0.51(+3.75%)
Oct 22, 2020	13.61	13.64	13.41	13.60	443,028	+0.06(+0.44%)
Oct 21, 2020	13.07	13.69	13.07	13.54	449,401	+0.44(+3.36%)
Oct 20, 2020	12.87	13.17	12.64	13.10	514,589	+0.26(+2.02%)
Oct 19, 2020	13.03	13.28	12.78	12.84	508,178	-0.06(-0.47%)
Oct 16, 2020	12.73	13.06	12.47	12.90	1,557,100	+0.21(+1.65%)
Oct 15, 2020	12.35	12.82	12.35	12.69	529,063	+0.17(+1.36%)
Oct 14, 2020	13.01	13.26	12.26	12.52	792,009	-0.43(-3.32%)
Oct 13, 2020	13.12	13.13	12.36	12.95	874,144	-0.12(-0.92%)
Oct 12, 2020	14.44	14.50	13.00	13.07	1,059,638	-0.82(-5.90%)
Oct 09, 2020	13.60	13.96	13.56	13.89	416,100	+0.37(+2.74%)
Oct 08, 2020	13.59	13.65	13.26	13.52	350,448	+0.12(+0.90%)
Oct 07, 2020	13.08	13.73	13.08	13.40	684,297	+0.34(+2.60%)
Oct 06, 2020	13.30	13.34	12.96	13.06	336,964	-0.19(-1.43%)
Oct 05, 2020	13.38	13.38	12.89	13.25	508,712	+0.19(+1.45%)
Oct 02, 2020	12.89	13.39	12.80	13.06	468,000	-0.21(-1.58%)
Oct 01, 2020	12.84	13.33	12.62	13.27	503,415	+0.53(+4.16%)
Sep 30, 2020	13.03	13.06	12.64	12.74	403,658	-0.27(-2.08%)
Sep 29, 2020	12.81	13.23	12.62	13.01	1,023,228	+0.08(+0.62%)
Sep 28, 2020	12.66	12.99	12.51	12.93	637,682	+0.64(+5.21%)
Sep 25, 2020	12.28	12.32	11.96	12.29	400,700	+0.14(+1.15%)
Sep 24, 2020	12.75	12.76	11.90	12.15	547,748	-0.65(-5.08%)
Sep 23, 2020	12.57	13.10	12.32	12.80	738,560	+0.27(+2.15%)
Sep 22, 2020	12.14	12.55	12.03	12.53	297,800	+0.49(+4.07%)
Sep 21, 2020	12.59	12.66	11.90	12.04	495,931	-0.59(-4.67%)
Sep 18, 2020	12.69	12.91	12.21	12.63	699,600	+0.15(+1.20%)
Sep 17, 2020	12.51	12.61	12.28	12.48	259,295	-0.24(-1.89%)
Sep 16, 2020	12.87	13.27	12.69	12.72	492,457	+0.05(+0.39%)
Sep 15, 2020	12.21	12.72	12.21	12.67	466,565	+0.57(+4.71%)
Sep 14, 2020	11.81	12.13	11.65	12.10	408,266	+0.59(+5.13%)
Sep 11, 2020	12.24	12.24	11.40	11.51	361,100	-0.35(-2.95%)
Sep 10, 2020	11.83	12.05	11.79	11.86	405,268	+0.10(+0.85%)
Sep 09, 2020	11.52	11.81	11.28	11.76	491,016	+0.53(+4.72%)
Sep 08, 2020	11.55	11.67	11.14	11.23	633,645	-0.53(-4.51%)
Sep 04, 2020	12.18	12.19	11.15	11.76	681,100	-0.31(-2.57%)
Sep 03, 2020	13.07	13.16	12.06	12.07	609,404	-1.12(-8.49%)
Sep 02, 2020	13.51	13.53	13.03	13.19	349,766	-0.01(-0.08%)
Sep 01, 2020	12.86	13.22	12.69	13.20	489,378	+0.51(+4.02%)
Aug 31, 2020	12.78	12.83	12.54	12.69	343,482	-0.03(-0.24%)
Aug 28, 2020	12.81	12.95	12.71	12.72	344,900	-0.01(-0.08%)
Aug 27, 2020	13.00	13.02	12.59	12.73	565,770	-0.29(-2.23%)
Aug 26, 2020	12.95	13.13	12.76	13.02	377,538	+0.15(+1.17%)
Aug 25, 2020	12.73	13.00	12.69	12.87	387,837	+0.21(+1.66%)
Aug 24, 2020	12.78	12.78	12.42	12.66	471,579	+0.15(+1.20%)
Aug 21, 2020	12.85	12.93	12.43	12.51	353,100	-0.37(-2.87%)
Aug 20, 2020	12.87	12.92	12.61	12.88	384,175	+0.01(+0.08%)
Aug 19, 2020	12.85	13.03	12.71	12.87	560,216	+0.11(+0.90%)
Aug 18, 2020	12.95	12.95	12.42	12.76	1,028,724	+0.09(+0.67%)
Aug 17, 2020	12.36	12.75	11.83	12.67	998,903	+0.55(+4.54%)
Aug 14, 2020	11.60	12.39	11.42	12.12	970,900	+0.97(+8.75%)
Aug 13, 2020	11.05	11.79	11.03	11.14	417,739	+0.16(+1.46%)
Aug 12, 2020	11.01	11.11	10.86	10.98	246,342	+0.06(+0.60%)
Aug 11, 2020	11.50	11.50	10.81	10.92	350,512	-0.65(-5.62%)
Aug 10, 2020	11.20	11.82	11.19	11.57	532,528	+0.29(+2.53%)
Aug 07, 2020	11.10	11.29	10.95	11.29	286,200	+0.18(+1.62%)
Aug 06, 2020	10.91	11.14	10.85	11.11	263,391	+0.21(+1.93%)
Aug 05, 2020	10.96	11.09	10.77	10.89	326,665	+0.00(+0.05%)
Aug 04, 2020	10.79	10.97	10.45	10.89	415,766	+0.14(+1.30%)
Aug 03, 2020	10.42	10.81	10.32	10.75	563,663	+0.49(+4.78%)
Jul 31, 2020	10.85	11.49	9.750	10.26	1,238,000	-0.55(-5.09%)
Jul 30, 2020	9.950	10.98	9.760	10.81	825,353	+0.81(+8.10%)
Jul 29, 2020	9.720	10.13	9.720	10.00	427,897	+0.33(+3.41%)
Jul 28, 2020	9.500	9.695	9.500	9.670	359,743	+0.15(+1.58%)
Jul 27, 2020	9.360	9.560	9.335	9.520	328,838	+0.13(+1.38%)
Jul 24, 2020	9.500	9.600	9.350	9.390	262,600	-0.20(-2.09%)
Jul 23, 2020	9.430	9.830	9.430	9.590	320,620	+0.12(+1.27%)
Jul 22, 2020	9.630	9.780	9.420	9.470	353,140	-0.15(-1.56%)
Jul 21, 2020	10.06	10.10	9.580	9.620	309,044	-0.43(-4.28%)
Jul 20, 2020	9.540	10.09	9.480	10.05	562,390	+0.55(+5.79%)
Jul 17, 2020	9.520	9.910	9.300	9.500	1,171,800	-0.02(-0.21%)
Jul 16, 2020	9.690	9.780	9.470	9.520	335,949	-0.16(-1.65%)
Jul 15, 2020	9.390	9.730	9.360	9.680	530,790	+0.41(+4.42%)
Jul 14, 2020	9.210	9.400	9.060	9.270	384,038	+0.15(+1.64%)
Jul 13, 2020	9.120	9.459	9.080	9.120	535,662	+0.22(+2.47%)
Jul 10, 2020	9.080	9.090	8.860	8.900	253,400	-0.19(-2.04%)
Jul 09, 2020	9.240	9.300	8.940	9.085	273,530	-0.07(-0.76%)
Jul 08, 2020	8.990	9.170	8.820	9.155	454,436	+0.13(+1.50%)
Jul 07, 2020	9.250	9.250	9.000	9.020	207,817	-0.30(-3.22%)
Jul 06, 2020	9.550	9.550	9.240	9.320	205,783	-0.04(-0.43%)
Jul 02, 2020	9.490	9.580	9.350	9.360	182,600	-0.01(-0.11%)
Jul 01, 2020	9.590	9.730	9.360	9.370	243,837	-0.24(-2.50%)
Jun 30, 2020	9.410	9.730	9.310	9.610	455,535	+0.34(+3.67%)
Jun 29, 2020	9.190	9.430	9.120	9.270	180,736	+0.13(+1.42%)
Jun 26, 2020	9.390	9.510	9.110	9.140	422,100	-0.32(-3.38%)
Jun 25, 2020	9.430	9.540	9.240	9.460	231,595	+0.00(+0.00%)
Jun 24, 2020	9.440	9.580	9.250	9.460	302,842	-0.04(-0.42%)
Jun 23, 2020	9.850	9.860	9.490	9.500	503,671	-0.23(-2.36%)
Jun 22, 2020	9.850	9.870	9.500	9.730	461,922	-0.15(-1.52%)
Jun 19, 2020	9.670	9.970	9.660	9.880	558,000	+0.17(+1.75%)
Jun 18, 2020	9.970	10.08	9.640	9.710	357,975	-0.30(-3.00%)
Jun 17, 2020	10.00	10.19	9.960	10.01	273,016	+0.01(+0.10%)
Jun 16, 2020	10.07	10.26	9.850	10.00	331,212	+0.15(+1.57%)
Jun 15, 2020	9.320	10.04	9.170	9.845	423,619	+0.35(+3.63%)
Jun 12, 2020	9.480	9.710	9.290	9.500	349,100	+0.18(+1.93%)
Jun 11, 2020	9.600	9.740	9.290	9.320	591,351	-0.68(-6.80%)
Jun 10, 2020	10.24	10.40	9.960	10.00	331,036	-0.24(-2.39%)
Jun 09, 2020	10.27	10.44	10.21	10.24	357,516	-0.10(-0.92%)
Jun 08, 2020	10.51	10.62	10.12	10.34	377,575	-0.03(-0.29%)
Jun 05, 2020	9.900	10.46	9.830	10.37	959,300	+0.61(+6.25%)
Jun 04, 2020	9.710	9.780	9.610	9.760	296,370	+0.09(+0.93%)
Jun 03, 2020	9.630	9.740	9.540	9.670	250,451	+0.10(+1.04%)
Jun 02, 2020	9.490	9.590	9.320	9.570	264,036	+0.15(+1.59%)
Jun 01, 2020	9.420	9.595	9.330	9.420	336,464	+0.09(+0.96%)
May 29, 2020	9.360	9.390	9.040	9.330	284,100	-0.03(-0.32%)
May 28, 2020	9.500	9.640	9.290	9.360	268,782	-0.05(-0.53%)
May 27, 2020	9.270	9.470	9.010	9.410	595,808	+0.22(+2.39%)
May 26, 2020	9.250	9.450	9.110	9.190	319,424	+0.02(+0.22%)
May 22, 2020	9.040	9.310	9.005	9.170	319,300	+0.18(+2.00%)
May 21, 2020	9.000	9.020	8.900	8.990	237,082	+0.02(+0.22%)
May 20, 2020	8.960	9.030	8.840	8.970	275,841	+0.07(+0.79%)
May 19, 2020	8.970	9.040	8.880	8.900	204,066	-0.07(-0.78%)
May 18, 2020	9.030	9.170	8.910	8.970	292,524	-0.01(-0.11%)
May 15, 2020	8.860	9.050	8.670	8.980	253,200	+0.12(+1.35%)
May 14, 2020	8.670	8.890	8.460	8.860	260,339	+0.06(+0.68%)
May 13, 2020	8.810	8.935	8.680	8.800	356,351	-0.04(-0.51%)
May 12, 2020	9.240	9.240	8.810	8.845	306,203	-0.39(-4.27%)
May 11, 2020	9.150	9.340	9.050	9.240	320,350	+0.04(+0.38%)
May 08, 2020	8.930	9.250	8.840	9.205	300,300	+0.38(+4.37%)
May 07, 2020	8.930	9.040	8.410	8.820	489,339	-0.06(-0.73%)
May 06, 2020	9.000	9.050	8.740	8.885	269,854	-0.10(-1.06%)
May 05, 2020	8.700	9.065	8.650	8.980	354,990	+0.34(+3.88%)
May 04, 2020	8.760	8.980	8.470	8.645	305,595	-0.11(-1.20%)
May 01, 2020	9.010	9.420	8.540	8.750	601,300	-0.58(-6.22%)
Apr 30, 2020	9.440	9.540	9.110	9.330	421,914	-0.17(-1.79%)
Apr 29, 2020	9.490	9.820	9.360	9.500	343,533	+0.09(+0.96%)
Apr 28, 2020	9.260	9.490	9.010	9.410	317,253	+0.07(+0.75%)
Apr 27, 2020	9.100	9.380	8.880	9.340	275,272	+0.35(+3.89%)
Apr 24, 2020	8.520	9.095	8.340	8.990	449,300	+0.51(+6.01%)
Apr 23, 2020	8.240	8.530	8.140	8.480	381,606	+0.33(+4.05%)
Apr 22, 2020	8.130	8.240	8.060	8.150	207,752	+0.16(+2.00%)
Apr 21, 2020	7.890	8.250	7.890	7.990	275,617	-0.06(-0.75%)
Apr 20, 2020	8.150	8.250	7.950	8.050	220,699	-0.20(-2.42%)
Apr 17, 2020	8.040	8.320	7.970	8.250	657,500	+0.33(+4.17%)
Apr 16, 2020	8.050	8.150	7.830	7.920	278,475	-0.12(-1.49%)
Apr 15, 2020	7.820	8.200	7.700	8.040	413,445	+0.06(+0.75%)
Apr 14, 2020	8.180	8.280	7.850	7.980	360,130	-0.07(-0.87%)
Apr 13, 2020	7.900	8.100	7.820	8.050	357,748	+0.16(+2.03%)
Apr 09, 2020	8.070	8.260	7.780	7.890	451,100	-0.04(-0.50%)
Apr 08, 2020	7.970	8.140	7.850	7.930	347,606	+0.03(+0.38%)
Apr 07, 2020	8.210	8.210	7.760	7.900	413,046	+0.00(+0.00%)
Apr 06, 2020	7.710	7.990	7.670	7.900	424,325	+0.40(+5.33%)
Apr 03, 2020	7.510	7.670	7.350	7.500	355,500	-0.08(-1.06%)
Apr 02, 2020	7.640	7.770	7.380	7.580	470,202	-0.11(-1.43%)
Apr 01, 2020	7.610	8.050	7.530	7.690	454,726	-0.19(-2.41%)
Mar 31, 2020	8.020	8.140	7.555	7.880	538,460	-0.22(-2.72%)
Mar 30, 2020	8.080	8.390	7.700	8.100	657,017	-0.05(-0.61%)
Mar 27, 2020	7.880	8.240	7.280	8.150	545,200	+0.03(+0.37%)
Mar 26, 2020	7.600	8.200	7.560	8.120	483,128	+0.60(+7.98%)
Mar 25, 2020	7.220	7.770	6.960	7.520	564,090	+0.59(+8.51%)
Mar 24, 2020	7.130	7.150	6.520	6.930	384,717	+0.36(+5.48%)
Mar 23, 2020	6.130	6.740	6.050	6.570	540,219	+0.51(+8.42%)
Mar 20, 2020	6.200	6.599	6.000	6.060	536,300	-0.11(-1.78%)
Mar 19, 2020	5.490	6.250	5.410	6.170	385,684	+0.61(+10.97%)
Mar 18, 2020	5.580	6.050	5.260	5.560	656,634	-0.51(-8.40%)
Mar 17, 2020	6.260	6.340	5.670	6.070	651,506	-0.12(-1.94%)
Mar 16, 2020	6.640	6.760	6.180	6.190	495,772	-1.05(-14.50%)
Mar 13, 2020	7.340	7.475	6.780	7.240	479,300	+0.12(+1.69%)
Mar 12, 2020	7.320	7.570	7.028	7.120	792,908	-0.52(-6.81%)
Mar 11, 2020	7.230	7.700	7.230	7.640	604,556	+0.16(+2.14%)
Mar 10, 2020	8.080	8.200	7.390	7.480	869,039	-0.49(-6.15%)
Mar 09, 2020	8.040	8.140	7.910	7.970	803,948	-0.44(-5.23%)
Mar 06, 2020	8.640	8.655	8.130	8.410	595,400	-0.37(-4.21%)
Mar 05, 2020	8.970	9.062	8.730	8.780	429,352	-0.13(-1.46%)
Mar 04, 2020	8.770	8.980	8.700	8.910	286,898	+0.27(+3.12%)
Mar 03, 2020	8.800	8.970	8.530	8.640	360,561	-0.18(-2.04%)

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

Mitek Systems Inc (NQ: MITK )

Historical Prices

Popular Pages