Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.30	12.63	12.29	12.48	8,039,329	+0.14(+1.13%)
Apr 27, 2018	12.56	12.77	12.27	12.34	8,966,850	-0.41(-3.22%)
Apr 26, 2018	12.76	12.91	12.62	12.75	8,637,248	+0.05(+0.39%)
Apr 25, 2018	12.48	12.75	12.44	12.70	8,105,208	+0.08(+0.63%)
Apr 24, 2018	12.88	13.02	12.36	12.62	8,388,774	-0.21(-1.64%)
Apr 23, 2018	12.61	12.93	12.56	12.83	5,827,705	+0.10(+0.79%)
Apr 20, 2018	12.63	12.74	12.35	12.73	12,260,634	+0.05(+0.39%)
Apr 19, 2018	12.76	12.94	12.52	12.68	11,896,490	+0.01(+0.08%)
Apr 18, 2018	12.42	12.83	12.37	12.67	12,479,531	+0.42(+3.43%)
Apr 17, 2018	12.16	12.35	12.04	12.25	4,784,387	+0.14(+1.16%)
Apr 16, 2018	12.03	12.25	11.89	12.11	9,170,992	+0.01(+0.08%)
Apr 13, 2018	11.77	12.20	11.76	12.10	10,973,866	+0.42(+3.60%)
Apr 12, 2018	11.64	11.87	11.47	11.68	10,959,101	-0.05(-0.43%)
Apr 11, 2018	11.42	11.74	11.38	11.73	11,403,755	+0.34(+2.99%)
Apr 10, 2018	11.08	11.50	11.01	11.39	15,848,104	+0.59(+5.46%)
Apr 09, 2018	11.04	11.13	10.79	10.80	10,838,685	-0.12(-1.10%)
Apr 06, 2018	11.00	11.18	10.69	10.92	5,989,935	-0.20(-1.80%)
Apr 05, 2018	10.65	11.24	10.64	11.12	9,795,961	+0.47(+4.41%)
Apr 04, 2018	10.45	10.65	10.29	10.65	11,347,993	-0.11(-1.02%)
Apr 03, 2018	10.62	10.81	10.39	10.76	6,032,168	+0.22(+2.09%)
Apr 02, 2018	10.92	10.96	10.35	10.54	7,229,215	-0.46(-4.18%)
Mar 29, 2018		11.00	11.00	11.00	0	+0.48(+4.56%)
Mar 28, 2018	11.17	11.47	10.49	10.52	14,652,332	-0.60(-5.40%)
Mar 27, 2018	11.75	11.81	11.07	11.12	8,824,261	-0.67(-5.68%)
Mar 26, 2018	11.78	11.86	11.52	11.79	8,633,881	+0.12(+1.03%)
Mar 23, 2018	12.00	12.22	11.62	11.67	8,043,403	-0.17(-1.44%)
Mar 22, 2018	11.97	12.03	11.73	11.84	7,531,492	-0.33(-2.71%)
Mar 21, 2018	11.32	12.31	11.32	12.17	15,759,496	+0.99(+8.86%)
Mar 20, 2018	11.08	11.32	11.02	11.18	6,500,971	+0.22(+2.01%)
Mar 19, 2018	11.08	11.18	10.88	10.96	7,402,737	-0.20(-1.79%)
Mar 16, 2018	10.85	11.31	10.78	11.16	7,077,115	+0.36(+3.33%)
Mar 15, 2018	11.16	11.22	10.77	10.80	6,300,954	-0.30(-2.70%)
Mar 14, 2018	11.03	11.23	10.99	11.10	8,358,578	+0.14(+1.28%)
Mar 13, 2018	10.89	10.98	10.78	10.96	8,571,631	+0.12(+1.11%)
Mar 12, 2018	10.99	11.03	10.77	10.84	10,145,318	-0.12(-1.09%)
Mar 09, 2018	10.96	11.13	10.85	10.96	6,793,614	+0.17(+1.58%)
Mar 08, 2018	10.97	11.01	10.67	10.79	6,160,512	-0.13(-1.19%)
Mar 07, 2018		11.13	10.74	10.92	9,954,829	+0.08(+0.74%)
Mar 06, 2018	10.98	11.01	10.71	10.84	7,031,237	-0.01(-0.09%)
Mar 05, 2018	10.37	10.94	10.35	10.85	9,064,935	+0.36(+3.43%)
Mar 02, 2018	10.36	10.52	10.20	10.49	11,448,220	-0.04(-0.38%)
Mar 01, 2018	10.51	10.65	10.35	10.53	7,528,877	+0.03(+0.29%)
Feb 28, 2018	10.90	11.01	10.50	10.50	10,430,489	-0.32(-2.96%)
Feb 27, 2018	11.00	11.16	10.81	10.82	6,529,574	-0.29(-2.61%)
Feb 26, 2018	11.14	11.20	10.88	11.11	6,966,593	+0.05(+0.45%)
Feb 23, 2018	10.82	11.07	10.78	11.06	7,538,639	+0.33(+3.08%)
Feb 22, 2018				10.73	12,239,195	+0.14(+1.32%)
Feb 21, 2018	10.77	10.86	10.56	10.59	10,058,101	-0.28(-2.58%)
Feb 20, 2018	10.96	11.04	10.83	10.87	9,148,357	-0.14(-1.27%)
Feb 16, 2018		11.01	11.01	11.01	0	-0.08(-0.72%)
Feb 15, 2018	11.63	11.70	11.02	11.09	10,832,720	-0.16(-1.42%)
Feb 14, 2018	10.49	11.33	10.41	11.25	11,031,207	+0.62(+5.83%)
Feb 13, 2018	10.69	10.78	10.58	10.63	8,531,885	-0.23(-2.12%)
Feb 12, 2018	10.64	10.98	10.46	10.86	9,385,956	+0.68(+6.68%)
Feb 09, 2018	10.56	10.60	9.790	10.18	16,212,169	-0.34(-3.23%)
Feb 08, 2018		11.23	10.52	10.52	6,899,678	-0.53(-4.80%)
Feb 07, 2018	11.25	11.45	11.05	11.05	7,644,560	-0.23(-2.04%)
Feb 06, 2018	10.96	11.32	10.76	11.28	8,711,280	+0.07(+0.67%)
Feb 05, 2018	11.29	11.54	11.11	11.21	6,878,018	-0.35(-2.99%)
Feb 02, 2018	12.00	12.02	11.51	11.55	8,653,108	-0.72(-5.87%)
Feb 01, 2018	12.45	12.52	12.04	12.27	13,022,934	-0.11(-0.89%)
Jan 31, 2018	12.79	12.80	12.26	12.38	9,039,695	-0.33(-2.60%)
Jan 30, 2018	12.83	12.84	12.71	12.71	7,907,041	-0.27(-2.08%)
Jan 29, 2018	13.25	13.28	12.95	12.98	5,422,426	-0.38(-2.84%)
Jan 26, 2018	13.54	13.57	13.28	13.36	7,369,610	-0.12(-0.89%)
Jan 25, 2018	13.85	13.87	13.43	13.48	5,258,651	-0.26(-1.89%)
Jan 24, 2018	13.72	13.82	13.44	13.74	6,886,641	+0.19(+1.40%)
Jan 23, 2018	13.74	13.75	13.42	13.55	4,681,762	-0.08(-0.59%)
Jan 22, 2018	13.58	13.65	13.39	13.63	5,183,822	+0.14(+1.04%)
Jan 19, 2018	13.29	13.56	13.26	13.49	5,414,395	+0.09(+0.67%)
Jan 18, 2018	13.49	13.59	13.32	13.40	3,359,870	-0.19(-1.40%)
Jan 17, 2018	13.47	13.67	13.32	13.59	8,115,144	+0.14(+1.04%)
Jan 16, 2018	14.12	14.16	13.41	13.45	9,217,888	-0.53(-3.79%)
Jan 12, 2018		13.98	13.98	13.98	0	-0.06(-0.43%)
Jan 11, 2018	13.85	14.27	13.84	14.04	18,438,484	+0.24(+1.74%)
Jan 10, 2018		13.87		13.80	16,368,232	+0.16(+1.17%)
Jan 09, 2018	13.48	13.66	13.42	13.64	13,097,650	+0.33(+2.48%)
Jan 08, 2018	13.37	13.44	13.26	13.31	8,699,554	-0.04(-0.30%)
Jan 05, 2018	13.38	13.54	13.24	13.35	9,625,463	-0.12(-0.89%)
Jan 04, 2018	13.75	13.82	13.39	13.47	13,796,347	-0.33(-2.39%)
Jan 03, 2018	13.75	14.01	13.73	13.80	5,921,728	+0.08(+0.58%)
Jan 02, 2018	13.41	13.73	13.39	13.72	9,197,022	+0.39(+2.93%)
Dec 29, 2017		13.33	13.33	13.33	0	+0.01(+0.08%)
Dec 28, 2017	13.19	13.37	13.18	13.32	6,391,590	+0.19(+1.45%)
Dec 27, 2017	13.06	13.21	13.01	13.13	6,659,929	+0.02(+0.15%)
Dec 26, 2017	12.69	13.17	12.63	13.11	4,171,493	+0.51(+4.05%)
Dec 22, 2017	12.46	12.78	12.36	12.60	4,429,042	+0.06(+0.48%)
Dec 21, 2017	12.06	12.57	11.94	12.54	9,971,991	+0.48(+3.98%)
Dec 20, 2017	11.35	12.11	11.17	12.06	13,299,225	+0.87(+7.77%)
Dec 19, 2017	11.20	11.29	11.05	11.19	9,991,428	-0.02(-0.18%)
Dec 18, 2017	11.20	11.49	11.16	11.21	8,699,339	+0.10(+0.90%)
Dec 15, 2017	11.79	11.81	11.02	11.11	10,064,833	-0.51(-4.39%)
Dec 14, 2017	11.63	11.84	11.61	11.62	3,625,783	-0.09(-0.77%)
Dec 13, 2017	11.84	11.89	11.66	11.71	3,284,590	-0.04(-0.34%)
Dec 12, 2017	11.81	11.87	11.64	11.75	4,391,602	-0.01(-0.09%)
Dec 11, 2017	11.86	11.92	11.72	11.76	5,653,112	-0.03(-0.25%)
Dec 08, 2017	11.82	11.97	11.74	11.79	7,348,920	+0.11(+0.94%)
Dec 07, 2017	11.53	11.74	11.50	11.68	6,239,096	+0.19(+1.65%)
Dec 06, 2017	11.95	12.01	11.46	11.49	7,428,057	-0.56(-4.65%)
Dec 05, 2017	11.85	12.18	11.84	12.05	7,231,176	+0.15(+1.26%)
Dec 04, 2017	12.01	12.19	11.81	11.90	7,092,168	-0.21(-1.73%)
Dec 01, 2017	12.11	12.48	12.00	12.11	9,550,466	+0.27(+2.28%)
Nov 30, 2017	11.57	12.01	11.57	11.84	6,982,138	+0.32(+2.78%)
Nov 29, 2017	11.41	11.58	11.33	11.52	6,860,823	+0.09(+0.79%)
Nov 28, 2017	11.36	11.50	11.31	11.43	3,704,278	+0.03(+0.26%)
Nov 27, 2017		11.84	11.36	11.40	6,502,828	-0.44(-3.72%)
Nov 24, 2017	11.87	11.94	11.78	11.84	2,920,163	+0.09(+0.77%)
Nov 22, 2017	11.82	11.96	11.71	11.75	4,975,205	+0.11(+0.95%)
Nov 21, 2017	11.68	11.75	11.54	11.64	6,995,862	+0.01(+0.09%)
Nov 20, 2017	11.73	11.73	11.50	11.63	4,197,648	-0.22(-1.86%)
Nov 17, 2017	11.85	11.96	11.77	11.85	7,443,066	+0.16(+1.37%)
Nov 16, 2017	11.74	11.80	11.57	11.69	5,568,454	-0.05(-0.43%)
Nov 15, 2017	11.69	11.84	11.49	11.74	8,609,111	-0.15(-1.26%)
Nov 14, 2017	12.16	12.20	11.76	11.89	10,307,139	-0.37(-3.02%)
Nov 13, 2017	12.47	12.64	12.23	12.26	5,895,542	-0.39(-3.08%)
Nov 10, 2017	12.59	12.77	12.43	12.65	6,896,625	-0.04(-0.32%)
Nov 09, 2017	12.53	12.79	12.49	12.69	9,632,151	+0.09(+0.71%)
Nov 08, 2017	12.30	12.82	12.26	12.60	14,653,854	-0.15(-1.18%)
Nov 07, 2017	12.91	12.97	12.56	12.75	13,378,648	-0.16(-1.24%)
Nov 06, 2017	12.40	12.98	12.40	12.91	12,379,872	+0.58(+4.70%)
Nov 03, 2017	12.14	12.40	12.01	12.33	7,208,268	+0.28(+2.32%)
Nov 02, 2017	12.13	12.33	11.94	12.05	9,054,783	-0.08(-0.66%)
Nov 01, 2017	11.89	12.31	11.88	12.13	13,744,593	+0.43(+3.68%)
Oct 31, 2017	11.21	11.78	11.17	11.70	14,736,496	+0.42(+3.72%)
Oct 30, 2017	11.30	11.42	11.20	11.28	33,072,584	+0.04(+0.36%)
Oct 27, 2017	10.63	11.25	10.55	11.24	12,793,888	+0.54(+5.05%)
Oct 26, 2017	10.56	10.71	10.16	10.70	13,561,390	+0.10(+0.94%)
Oct 25, 2017	10.76	10.87	10.48	10.60	28,180,120	-0.19(-1.76%)
Oct 24, 2017	11.21	11.29	10.72	10.79	17,821,232	-0.36(-3.23%)
Oct 23, 2017	11.43	11.44	11.12	11.15	8,022,067	-0.23(-2.02%)
Oct 20, 2017	11.53	11.54	11.27	11.38	12,764,934	-0.14(-1.22%)
Oct 19, 2017	11.59	11.75	11.50	11.52	11,360,607	-0.27(-2.29%)
Oct 18, 2017	11.44	12.00	11.42	11.79	35,316,376	+0.37(+3.24%)
Oct 17, 2017	11.33	11.43	11.25	11.42	10,510,844	+0.10(+0.88%)
Oct 16, 2017	11.47	11.55	11.22	11.32	8,873,821	-0.09(-0.79%)
Oct 13, 2017	11.61	11.65	11.38	11.41	4,543,916	-0.02(-0.17%)
Oct 12, 2017	11.38	11.60	11.29	11.43	8,920,144	-0.11(-0.95%)
Oct 11, 2017	11.45	11.56	11.29	11.54	14,539,911	+0.17(+1.50%)
Oct 10, 2017	11.45	11.61	11.36	11.37	13,888,209	+0.05(+0.44%)
Oct 09, 2017	11.28	11.38	11.24	11.32	3,564,554	+0.09(+0.80%)
Oct 06, 2017	11.23	11.34	11.10	11.23	8,586,086	-0.23(-2.01%)
Oct 05, 2017	11.48	11.57	11.40	11.46	6,932,874	-0.01(-0.09%)
Oct 04, 2017	11.66	11.68	11.31	11.47	8,601,014	-0.15(-1.29%)
Oct 03, 2017	11.59	11.73	11.55	11.62	8,198,573	-0.02(-0.17%)
Oct 02, 2017	11.58	11.72	11.41	11.64	9,409,246	-0.14(-1.19%)
Sep 29, 2017	11.70	11.88	11.65	11.78	13,689,595	+0.02(+0.17%)
Sep 28, 2017	11.93	12.02	11.65	11.76	20,254,650	-0.04(-0.34%)
Sep 27, 2017			11.32	11.80	19,047,916	+0.23(+1.99%)
Sep 26, 2017	11.34	11.58	11.24	11.57	14,736,165	+0.14(+1.22%)
Sep 25, 2017	11.41	11.50	11.33	11.43	12,127,251	+0.18(+1.60%)
Sep 22, 2017	11.28	11.46	11.12	11.25	12,301,103	-0.05(-0.44%)
Sep 21, 2017	11.05	11.38	10.91	11.30	15,366,577	+0.19(+1.71%)
Sep 20, 2017	10.80	11.23	10.79	11.11	17,390,596	+0.42(+3.93%)
Sep 19, 2017	10.71	10.88	10.58	10.69	10,631,005	+0.02(+0.19%)
Sep 18, 2017	10.49	10.72	10.47	10.67	17,261,996	+0.23(+2.20%)
Sep 15, 2017	10.58	10.62	10.34	10.44	13,052,152	+0.00(+0.00%)
Sep 14, 2017	10.30	10.60	10.22	10.44	18,152,400	+0.25(+2.45%)
Sep 13, 2017	9.690	10.21	9.670	10.19	22,331,542	+0.56(+5.82%)
Sep 12, 2017	9.490	9.700	9.450	9.630	11,716,384	+0.15(+1.58%)
Sep 11, 2017	9.240	9.530	9.230	9.480	10,866,484	+0.26(+2.82%)
Sep 08, 2017	9.550	9.560	9.140	9.220	14,543,531	-0.37(-3.86%)
Sep 07, 2017	9.470	9.660	9.460	9.590	8,276,054	+0.08(+0.84%)
Sep 06, 2017	9.410	9.700	9.370	9.510	9,460,165	+0.18(+1.93%)
Sep 05, 2017	9.540	9.615	9.130	9.330	9,862,035	-0.09(-0.96%)
Sep 01, 2017	9.410	9.460	9.240	9.420	6,044,719	+0.09(+0.96%)
Aug 31, 2017	9.140	9.420	9.080	9.330	8,825,560	+0.30(+3.32%)
Aug 30, 2017	8.870	9.060	8.790	9.030	8,708,343	+0.08(+0.89%)
Aug 29, 2017	8.940	9.060	8.820	8.950	10,982,668	-0.08(-0.89%)
Aug 28, 2017	9.130	9.170	8.890	9.030	5,346,998	-0.12(-1.31%)
Aug 25, 2017	9.330	9.360	9.150	9.150	6,657,305	-0.14(-1.51%)
Aug 24, 2017	9.240	9.480	9.230	9.290	13,389,056	+0.04(+0.43%)
Aug 23, 2017	9.030	9.385	9.020	9.250	6,696,870	+0.16(+1.76%)
Aug 22, 2017	9.080	9.160	8.990	9.090	6,204,451	+0.11(+1.22%)
Aug 21, 2017	9.120	9.155	8.950	8.980	9,542,477	-0.19(-2.07%)
Aug 18, 2017	9.120	9.330	8.970	9.170	10,295,786	+0.11(+1.21%)
Aug 17, 2017	9.140	9.345	9.044	9.060	7,849,228	-0.13(-1.41%)
Aug 16, 2017	9.520	9.620	9.160	9.190	9,949,336	-0.28(-2.96%)
Aug 15, 2017	9.520	9.580	9.410	9.470	9,177,706	-0.06(-0.63%)
Aug 14, 2017	9.730	9.830	9.520	9.530	8,310,011	-0.16(-1.65%)
Aug 11, 2017	9.510	9.810	9.510	9.690	7,309,171	+0.13(+1.36%)
Aug 10, 2017	9.840	9.930	9.525	9.560	11,453,896	-0.22(-2.25%)
Aug 09, 2017	9.910	9.950	9.655	9.780	9,680,763	-0.11(-1.11%)
Aug 08, 2017	9.650	10.06	9.610	9.890	16,389,596	+0.16(+1.64%)
Aug 07, 2017	9.640	9.805	9.560	9.730	8,955,532	+0.00(+0.00%)
Aug 04, 2017	9.460	9.780	9.330	9.730	15,562,929	+0.35(+3.73%)
Aug 03, 2017	9.870	9.890	9.380	9.380	14,496,512	-0.43(-4.38%)
Aug 02, 2017	9.970	10.00	9.450	9.810	24,875,876	-0.21(-2.10%)
Aug 01, 2017	10.03	10.12	9.860	10.02	7,108,708	-0.04(-0.40%)
Jul 31, 2017	10.10	10.20	9.810	10.06	11,611,949	-0.10(-0.98%)
Jul 28, 2017	10.31	10.45	10.11	10.16	15,066,171	-0.13(-1.26%)
Jul 27, 2017	10.07	10.30	10.03	10.29	18,744,588	+0.27(+2.69%)
Jul 26, 2017	10.49	10.74	9.970	10.02	24,294,192	-0.33(-3.19%)
Jul 25, 2017	10.09	10.48	10.06	10.35	14,211,701	+0.40(+4.02%)
Jul 24, 2017	9.940	10.07	9.870	9.950	12,600,861	+0.12(+1.22%)
Jul 21, 2017	10.00	10.07	9.760	9.830	30,368,244	+0.16(+1.65%)
Jul 20, 2017		9.940	9.640	9.670	11,837,436	-0.27(-2.72%)
Jul 19, 2017	9.520	9.990	9.434	9.940	17,337,390	+0.44(+4.63%)
Jul 18, 2017	9.520	9.560	9.230	9.500	14,538,101	+0.14(+1.50%)
Jul 17, 2017	9.480	9.540	9.320	9.360	9,336,891	-0.09(-0.95%)
Jul 14, 2017	9.320	9.515	9.210	9.450	11,753,891	+0.21(+2.27%)
Jul 13, 2017	9.170	9.260	9.060	9.240	8,815,222	+0.09(+0.98%)
Jul 12, 2017	9.050	9.400	8.920	9.150	19,037,032	+0.28(+3.16%)
Jul 11, 2017	8.750	8.910	8.600	8.870	8,569,211	+0.11(+1.26%)
Jul 10, 2017	8.320	8.805	8.310	8.760	8,978,302	+0.37(+4.41%)
Jul 07, 2017	8.460	8.490	8.160	8.390	5,919,309	-0.13(-1.53%)
Jul 06, 2017	8.690	8.770	8.490	8.520	8,448,753	-0.06(-0.70%)
Jul 05, 2017	8.860	8.900	8.520	8.580	8,817,325	-0.40(-4.45%)
Jul 03, 2017	8.860	9.015	8.850	8.980	3,844,223	+0.18(+2.05%)
Jun 30, 2017	8.930	8.980	8.600	8.800	10,760,061	+0.06(+0.69%)
Jun 29, 2017	8.680	8.940	8.620	8.740	13,490,460	+0.09(+1.04%)
Jun 28, 2017	8.530	8.720	8.380	8.650	13,218,041	+0.19(+2.25%)
Jun 27, 2017	8.560	8.640	8.410	8.460	11,190,682	+0.04(+0.48%)
Jun 26, 2017	8.570	8.600	8.350	8.420	10,484,036	-0.04(-0.47%)
Jun 23, 2017	8.280	8.500	8.190	8.460	14,709,341	+0.22(+2.67%)
Jun 22, 2017	8.140	8.350	8.105	8.240	28,530,300	+0.19(+2.36%)
Jun 21, 2017	8.320	8.550	8.020	8.050	18,899,132	-0.35(-4.17%)
Jun 20, 2017	8.460	8.515	8.010	8.400	35,339,824	-0.33(-3.78%)
Jun 19, 2017	8.800	8.830	8.680	8.730	8,368,337	-0.06(-0.68%)
Jun 16, 2017	8.920	8.955	8.765	8.790	10,201,974	-0.02(-0.23%)
Jun 15, 2017	9.240	9.380	8.700	8.810	19,368,012	-0.49(-5.27%)
Jun 14, 2017	9.550	9.630	9.205	9.300	15,948,468	-0.42(-4.32%)
Jun 13, 2017	9.480	9.730	9.360	9.720	11,029,005	+0.27(+2.86%)
Jun 12, 2017	9.520	9.740	9.350	9.450	11,592,456	+0.06(+0.64%)
Jun 09, 2017	9.050	9.465	9.040	9.390	17,580,760	+0.48(+5.39%)
Jun 08, 2017	8.910	9.170	8.840	8.910	17,801,260	-0.12(-1.33%)
Jun 07, 2017	9.730	9.820	8.970	9.030	14,871,164	-0.83(-8.42%)
Jun 06, 2017	9.600	9.860	9.550	9.860	8,661,000	+0.21(+2.18%)
Jun 05, 2017	9.590	9.810	9.585	9.650	8,625,898	-0.05(-0.52%)
Jun 02, 2017	9.740	9.750	9.390	9.700	11,091,257	-0.12(-1.22%)
Jun 01, 2017	9.820	10.07	9.690	9.820	12,717,805	+0.10(+1.03%)
May 31, 2017	9.810	9.880	9.650	9.720	11,018,105	-0.33(-3.28%)
May 30, 2017	10.52	10.57	9.980	10.05	17,018,772	-0.70(-6.51%)
May 26, 2017	10.68	10.86	10.56	10.75	11,952,826	+0.12(+1.13%)
May 25, 2017	10.86	11.19	10.46	10.63	12,713,754	-0.33(-3.01%)
May 24, 2017	11.08	11.15	10.66	10.96	21,865,734	-0.22(-1.97%)
May 23, 2017	11.36	11.36	11.13	11.18	4,527,467	-0.10(-0.89%)
May 22, 2017	11.50	11.52	11.20	11.28	4,421,916	-0.04(-0.35%)
May 19, 2017	10.89	11.44	10.89	11.32	6,903,041	+0.52(+4.81%)
May 18, 2017	10.76	10.99	10.66	10.80	10,685,720	-0.03(-0.28%)
May 17, 2017	11.04	11.18	10.82	10.83	14,014,638	-0.32(-2.87%)
May 16, 2017	11.40	11.47	11.07	11.15	9,727,023	-0.17(-1.50%)
May 15, 2017	11.68	11.74	11.25	11.32	7,008,097	+0.04(+0.35%)
May 12, 2017	11.38	11.44	11.24	11.28	4,186,134	-0.07(-0.62%)
May 11, 2017	11.44	11.49	11.23	11.35	7,751,274	+0.01(+0.09%)
May 10, 2017	11.11	11.54	11.03	11.34	14,925,773	+0.38(+3.47%)
May 09, 2017	11.06	11.08	10.71	10.96	10,361,669	-0.18(-1.62%)
May 08, 2017	10.95	11.15	10.81	11.14	5,175,162	+0.18(+1.64%)
May 05, 2017	10.47	10.98	10.35	10.96	7,146,103	+0.56(+5.38%)
May 04, 2017	10.73	10.76	10.29	10.40	9,298,212	-0.45(-4.15%)
May 03, 2017	10.57	10.94	10.52	10.85	8,619,710	+0.26(+2.46%)
May 02, 2017	10.94	10.99	10.48	10.59	20,702,308	-0.07(-0.66%)

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

EnCana Corporation (NY: ECA )

Historical Prices

Popular Pages