Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	17.63	18.01	17.61	17.66	290,100	-0.25(-1.40%)
Apr 29, 2021	18.02	18.03	17.40	17.91	415,108	-0.08(-0.44%)
Apr 28, 2021	17.93	18.41	17.92	17.99	680,415	-0.06(-0.30%)
Apr 27, 2021	18.15	18.26	17.81	18.05	1,888,138	-0.10(-0.58%)
Apr 26, 2021	18.65	18.70	18.10	18.15	365,271	-0.50(-2.68%)
Apr 23, 2021	18.63	18.95	18.38	18.65	384,000	+0.08(+0.43%)
Apr 22, 2021	19.15	19.21	18.20	18.57	535,711	-0.56(-2.93%)
Apr 21, 2021	18.48	19.39	18.42	19.13	387,823	+0.58(+3.13%)
Apr 20, 2021	17.93	18.74	17.93	18.55	469,338	+0.47(+2.60%)
Apr 19, 2021	18.26	18.33	17.84	18.08	335,350	-0.29(-1.58%)
Apr 16, 2021	18.46	18.50	17.80	18.37	488,300	-0.04(-0.22%)
Apr 15, 2021	17.77	18.49	17.52	18.41	543,877	+0.85(+4.84%)
Apr 14, 2021	17.59	18.27	17.48	17.56	417,026	+0.07(+0.40%)
Apr 13, 2021	16.72	17.49	16.71	17.49	303,936	+0.56(+3.31%)
Apr 12, 2021	18.23	18.23	16.76	16.93	1,313,515	-1.30(-7.13%)
Apr 09, 2021	17.63	18.26	17.42	18.23	327,400	+0.52(+2.94%)
Apr 08, 2021	17.95	18.02	17.60	17.71	753,355	-0.21(-1.17%)
Apr 07, 2021	17.82	18.30	17.39	17.92	439,998	+0.06(+0.34%)
Apr 06, 2021	18.41	18.42	17.80	17.86	230,844	-0.44(-2.40%)
Apr 05, 2021	18.40	18.40	17.76	18.30	296,410	+0.11(+0.60%)
Apr 01, 2021	17.86	18.50	17.60	18.19	1,421,100	+0.39(+2.19%)
Mar 31, 2021	17.89	18.41	17.72	17.80	535,896	+0.04(+0.23%)
Mar 30, 2021	18.15	18.15	17.53	17.76	727,518	-0.40(-2.20%)
Mar 29, 2021	19.09	19.21	18.02	18.16	590,219	-1.10(-5.71%)
Mar 26, 2021	19.72	19.78	18.87	19.26	370,000	-0.34(-1.73%)
Mar 25, 2021	19.17	19.84	18.74	19.60	414,916	+0.15(+0.77%)
Mar 24, 2021	19.92	20.14	19.29	19.45	357,122	-0.13(-0.66%)
Mar 23, 2021	19.96	20.19	19.30	19.58	517,759	-0.18(-0.91%)
Mar 22, 2021	19.97	20.48	19.46	19.76	266,261	-0.15(-0.75%)
Mar 19, 2021	18.93	19.95	18.93	19.91	695,500	+0.97(+5.12%)
Mar 18, 2021	19.60	19.63	18.90	18.94	339,976	-0.95(-4.78%)
Mar 17, 2021	19.14	19.92	18.64	19.89	591,378	+0.50(+2.58%)
Mar 16, 2021	19.94	19.94	18.96	19.39	841,149	-0.53(-2.66%)
Mar 15, 2021	19.90	20.35	19.30	19.92	660,163	+0.04(+0.20%)
Mar 12, 2021	19.64	20.07	19.25	19.88	374,400	+0.22(+1.12%)
Mar 11, 2021	19.59	19.84	19.03	19.66	525,748	+0.54(+2.82%)
Mar 10, 2021	18.23	19.19	18.16	19.12	562,359	+0.86(+4.71%)
Mar 09, 2021	18.43	18.85	18.10	18.26	539,881	+0.16(+0.88%)
Mar 08, 2021	18.69	18.80	17.92	18.10	570,884	-0.38(-2.06%)
Mar 05, 2021	17.83	18.88	16.38	18.48	1,350,800	+0.76(+4.29%)
Mar 04, 2021	19.79	20.29	17.50	17.72	1,325,353	-2.23(-11.18%)
Mar 03, 2021	20.11	20.68	19.50	19.95	556,110	-0.23(-1.14%)
Mar 02, 2021	19.69	20.86	19.11	20.18	1,195,784	+0.77(+3.97%)
Mar 01, 2021	20.40	20.40	19.00	19.41	1,024,224	-0.53(-2.66%)
Feb 26, 2021	19.70	20.53	19.24	19.94	1,158,000	+0.70(+3.64%)
Feb 25, 2021	22.43	22.88	18.77	19.24	1,284,274	-3.25(-14.45%)
Feb 24, 2021	22.15	23.14	22.15	22.49	446,115	+0.34(+1.53%)
Feb 23, 2021	21.95	22.58	21.12	22.15	683,649	-0.52(-2.29%)
Feb 22, 2021	23.11	23.85	22.53	22.67	603,834	-0.86(-3.65%)
Feb 19, 2021	22.05	23.75	22.05	23.53	844,700	+1.51(+6.86%)
Feb 18, 2021	22.22	22.42	21.70	22.02	403,752	-0.20(-0.90%)
Feb 17, 2021	21.94	22.40	21.60	22.22	463,492	+0.27(+1.23%)
Feb 16, 2021	21.84	22.35	21.75	21.95	345,061	-0.14(-0.63%)
Feb 12, 2021	21.71	22.24	21.33	22.09	429,000	+0.36(+1.66%)
Feb 11, 2021	22.20	22.20	21.08	21.73	662,520	-0.34(-1.54%)
Feb 10, 2021	21.80	22.55	21.43	22.07	672,107	+0.51(+2.37%)
Feb 09, 2021	21.70	22.15	21.38	21.56	461,143	-0.07(-0.32%)
Feb 08, 2021	21.40	21.75	20.88	21.63	866,242	+0.49(+2.34%)
Feb 05, 2021	21.80	21.88	21.03	21.14	1,004,900	-0.51(-2.38%)
Feb 04, 2021	22.00	22.21	21.58	21.65	931,343	-0.02(-0.09%)
Feb 03, 2021	21.01	21.86	20.80	21.67	560,085	+0.61(+2.90%)
Feb 02, 2021	20.57	21.47	20.57	21.06	1,530,661	+0.61(+2.98%)
Feb 01, 2021	19.88	20.73	19.63	20.45	1,318,284	+0.99(+5.09%)
Jan 29, 2021	19.40	20.38	19.25	19.46	945,800	+0.03(+0.15%)
Jan 28, 2021	18.83	19.64	18.66	19.43	854,428	+0.61(+3.24%)
Jan 27, 2021	18.84	19.70	18.70	18.82	1,088,973	-0.41(-2.13%)
Jan 26, 2021	19.58	19.61	19.18	19.23	470,840	-0.27(-1.38%)
Jan 25, 2021	19.65	20.20	19.10	19.50	649,412	-0.17(-0.86%)
Jan 22, 2021	18.30	19.84	18.30	19.67	832,300	+1.05(+5.64%)
Jan 21, 2021	18.84	18.84	17.66	18.62	1,126,616	-0.37(-1.95%)
Jan 20, 2021	19.87	20.67	18.81	18.99	1,337,792	-0.47(-2.42%)
Jan 19, 2021	19.44	20.00	18.68	19.46	2,244,446	+1.40(+7.75%)
Jan 15, 2021	18.21	18.50	17.77	18.06	1,243,000	+0.07(+0.39%)
Jan 14, 2021	17.10	18.18	17.10	17.99	1,081,670	+0.92(+5.39%)
Jan 13, 2021	16.54	17.55	16.42	17.07	923,146	+0.54(+3.27%)
Jan 12, 2021	16.29	16.82	16.15	16.53	494,889	+0.43(+2.67%)
Jan 11, 2021	15.81	16.40	15.74	16.10	383,972	+0.09(+0.56%)
Jan 08, 2021	15.85	16.14	15.59	16.01	762,900	+0.20(+1.27%)
Jan 07, 2021	15.25	15.85	15.23	15.81	637,690	+0.76(+5.05%)
Jan 06, 2021	14.75	15.60	14.50	15.05	1,084,305	+0.53(+3.65%)
Jan 05, 2021	14.56	14.72	14.28	14.52	717,751	+0.00(+0.00%)
Jan 04, 2021	14.30	14.55	14.03	14.52	380,887	+0.23(+1.65%)
Dec 31, 2020		14.29	14.29	14.29	379,739	-0.25(-1.75%)
Dec 30, 2020	14.45	14.77	14.35	14.54	379,739	+0.13(+0.90%)
Dec 29, 2020	14.39	14.58	14.16	14.41	504,559	-0.10(-0.69%)
Dec 28, 2020	14.91	15.19	14.50	14.51	521,224	-0.39(-2.62%)
Dec 24, 2020	14.94	15.07	14.72	14.90	242,900	+0.07(+0.47%)
Dec 23, 2020	14.66	14.89	14.41	14.83	581,556	+0.17(+1.16%)
Dec 22, 2020	14.77	15.01	14.57	14.66	859,941	-0.14(-0.95%)
Dec 21, 2020	14.92	15.23	14.51	14.80	698,453	-0.23(-1.53%)
Dec 18, 2020	15.25	15.32	14.87	15.03	2,485,700	-0.06(-0.40%)
Dec 17, 2020	15.26	15.38	14.64	15.09	505,085	-0.09(-0.59%)
Dec 16, 2020	15.08	15.38	14.80	15.18	630,357	+0.27(+1.81%)
Dec 15, 2020	15.16	15.20	14.24	14.91	777,889	-0.28(-1.84%)
Dec 14, 2020	14.80	15.68	14.80	15.19	1,177,490	+0.66(+4.54%)
Dec 11, 2020	14.04	14.60	14.00	14.53	513,600	+0.35(+2.47%)
Dec 10, 2020	14.07	14.39	14.05	14.18	508,378	-0.12(-0.84%)
Dec 09, 2020	14.36	14.47	13.95	14.30	2,391,839	+0.07(+0.49%)
Dec 08, 2020	14.20	14.43	13.98	14.23	532,790	+0.03(+0.21%)
Dec 07, 2020	14.20	14.28	13.94	14.20	607,376	+0.11(+0.78%)
Dec 04, 2020	14.28	14.52	14.05	14.09	957,500	-0.17(-1.19%)
Dec 03, 2020	14.40	14.80	13.65	14.26	4,935,818	+1.83(+14.72%)
Dec 02, 2020	12.50	12.56	12.00	12.43	1,226,841	-0.15(-1.19%)
Dec 01, 2020	11.64	12.69	11.41	12.58	2,333,242	+0.99(+8.54%)
Nov 30, 2020	11.84	11.84	11.29	11.59	505,746	-0.15(-1.28%)
Nov 27, 2020	11.69	11.97	11.66	11.74	215,000	+0.03(+0.26%)
Nov 25, 2020	11.30	11.80	11.17	11.71	421,300	+0.34(+2.99%)
Nov 24, 2020	12.04	12.04	11.24	11.37	577,048	-0.23(-1.98%)
Nov 23, 2020	11.60	11.75	11.35	11.60	588,899	+0.16(+1.40%)
Nov 20, 2020	11.79	11.84	11.39	11.44	507,000	-0.35(-2.97%)
Nov 19, 2020	11.82	12.07	11.56	11.79	407,960	-0.10(-0.84%)
Nov 18, 2020	11.64	12.48	11.64	11.89	1,199,858	+0.37(+3.21%)
Nov 17, 2020	11.90	11.90	11.41	11.52	503,289	-0.42(-3.52%)
Nov 16, 2020	11.81	11.94	11.47	11.94	1,244,704	+0.32(+2.75%)
Nov 13, 2020	11.19	11.72	11.11	11.62	546,000	+0.57(+5.16%)
Nov 12, 2020	11.48	11.58	10.88	11.05	707,332	-0.44(-3.83%)
Nov 11, 2020	11.16	11.57	10.73	11.49	841,520	+0.41(+3.70%)
Nov 10, 2020	11.21	11.70	10.64	11.08	1,210,408	+0.09(+0.82%)
Nov 09, 2020	10.55	11.45	10.55	10.99	1,169,715	+0.55(+5.27%)
Nov 06, 2020	10.80	10.84	10.37	10.44	413,800	-0.40(-3.69%)
Nov 05, 2020	10.58	10.97	10.37	10.84	402,960	+0.22(+2.07%)
Nov 04, 2020	10.85	11.21	10.51	10.62	520,035	-0.18(-1.67%)
Nov 03, 2020	10.53	10.97	10.45	10.80	494,172	+0.31(+2.96%)
Nov 02, 2020	10.29	10.52	10.03	10.49	648,997	+0.35(+3.45%)
Oct 30, 2020	10.45	10.48	9.980	10.14	566,200	-0.36(-3.43%)
Oct 29, 2020	10.48	10.56	10.10	10.50	477,818	+0.04(+0.38%)
Oct 28, 2020	10.52	10.58	10.14	10.46	675,275	-0.08(-0.76%)
Oct 27, 2020	10.17	10.65	10.02	10.54	560,034	+0.32(+3.13%)
Oct 26, 2020	10.54	10.57	10.10	10.22	543,800	-0.44(-4.13%)
Oct 23, 2020	11.02	11.08	10.57	10.66	541,300	-0.39(-3.53%)
Oct 22, 2020	11.07	11.52	10.67	11.05	890,979	-0.10(-0.90%)
Oct 21, 2020	11.25	11.30	10.92	11.15	436,679	-0.11(-0.98%)
Oct 20, 2020	11.71	12.27	11.12	11.26	1,565,363	+0.18(+1.62%)
Oct 19, 2020	11.55	11.75	11.02	11.08	401,463	-0.44(-3.82%)
Oct 16, 2020	11.39	11.81	11.29	11.52	505,100	+0.06(+0.52%)
Oct 15, 2020	10.93	11.55	10.90	11.46	604,164	+0.70(+6.51%)
Oct 14, 2020	11.12	11.26	10.76	10.76	337,531	-0.41(-3.67%)
Oct 13, 2020	11.01	11.49	11.01	11.17	370,946	-0.01(-0.09%)
Oct 12, 2020	11.04	11.30	10.96	11.18	357,970	+0.10(+0.90%)
Oct 09, 2020	11.38	11.49	10.87	11.08	632,200	-0.19(-1.69%)
Oct 08, 2020	11.08	11.49	11.01	11.27	947,014	+0.35(+3.21%)
Oct 07, 2020	10.64	11.06	10.56	10.92	722,638	+0.32(+3.02%)
Oct 06, 2020	10.95	11.04	10.55	10.60	510,440	-0.30(-2.75%)
Oct 05, 2020	10.55	10.94	10.12	10.90	707,372	+0.46(+4.41%)
Oct 02, 2020	10.14	10.60	9.990	10.44	428,000	+0.10(+0.97%)
Oct 01, 2020	10.11	10.56	9.870	10.34	1,253,518	+0.24(+2.38%)
Sep 30, 2020	9.700	10.14	9.250	10.10	1,460,368	+0.53(+5.54%)
Sep 29, 2020	9.940	9.980	9.560	9.570	1,008,809	-0.38(-3.82%)
Sep 28, 2020	10.22	10.24	9.720	9.950	1,436,735	-0.16(-1.58%)
Sep 25, 2020	9.890	10.26	9.870	10.11	1,247,600	+0.28(+2.85%)
Sep 24, 2020	10.18	10.20	9.730	9.830	1,542,017	-0.41(-4.00%)
Sep 23, 2020	11.01	11.16	10.17	10.24	1,213,302	-0.74(-6.74%)
Sep 22, 2020	11.76	11.76	10.94	10.98	753,887	-0.68(-5.83%)
Sep 21, 2020	12.09	12.09	11.46	11.66	860,653	-0.65(-5.28%)
Sep 18, 2020	12.62	12.79	12.28	12.31	2,162,600	-0.34(-2.69%)
Sep 17, 2020	12.62	13.02	12.43	12.65	1,040,785	-0.10(-0.78%)
Sep 16, 2020	12.21	13.01	12.17	12.75	1,384,274	+0.48(+3.91%)
Sep 15, 2020	12.37	12.58	11.96	12.27	1,545,389	+0.01(+0.08%)
Sep 14, 2020	11.65	12.30	11.30	12.26	1,696,759	+0.65(+5.60%)
Sep 11, 2020	11.84	12.26	11.50	11.61	1,415,400	-0.05(-0.43%)
Sep 10, 2020	11.00	11.87	10.93	11.66	1,361,796	+0.67(+6.10%)
Sep 09, 2020	10.67	11.16	10.67	10.99	1,086,409	+0.39(+3.68%)
Sep 08, 2020	9.910	10.77	9.590	10.60	3,000,710	+0.60(+6.00%)
Sep 04, 2020	10.49	10.49	9.780	10.00	2,405,800	-0.32(-3.10%)
Sep 03, 2020	10.70	10.77	9.980	10.32	2,076,398	-0.24(-2.27%)
Sep 02, 2020	11.02	11.06	10.50	10.56	2,337,148	-0.28(-2.58%)
Sep 01, 2020	11.86	11.86	10.80	10.84	2,124,412	-1.11(-9.29%)
Aug 31, 2020	12.20	12.39	11.57	11.95	1,514,569	-0.10(-0.83%)
Aug 28, 2020	11.66	12.20	11.60	12.05	668,000	+0.34(+2.90%)
Aug 27, 2020	12.09	12.17	11.40	11.71	1,240,290	-0.30(-2.50%)
Aug 26, 2020	11.75	12.30	11.43	12.01	1,340,678	+0.22(+1.87%)
Aug 25, 2020	12.00	12.14	11.50	11.79	1,232,580	-0.26(-2.16%)
Aug 24, 2020	12.50	12.58	11.85	12.05	927,492	-0.39(-3.17%)
Aug 21, 2020	12.85	12.90	12.19	12.45	1,207,500	-0.50(-3.90%)
Aug 20, 2020	13.19	13.22	12.64	12.95	1,382,978	-0.32(-2.41%)
Aug 19, 2020	13.39	13.64	13.20	13.27	668,913	-0.14(-1.04%)
Aug 18, 2020	13.54	13.74	13.16	13.41	962,179	-0.08(-0.59%)
Aug 17, 2020	13.59	13.84	12.83	13.49	1,803,175	-0.06(-0.48%)
Aug 14, 2020	13.09	14.05	12.96	13.55	2,106,400	+0.37(+2.77%)
Aug 13, 2020	13.68	13.86	12.80	13.19	4,943,650	-0.48(-3.51%)
Aug 12, 2020	14.21	14.60	13.59	13.67	9,211,557	-2.22(-13.97%)
Aug 11, 2020	18.99	19.89	15.72	15.89	6,995,287	-5.43(-25.47%)
Aug 10, 2020	20.40	25.46	19.68	21.32	18,149,372	+7.19(+50.88%)
Aug 07, 2020	13.94	14.45	13.87	14.13	283,700	+0.19(+1.36%)
Aug 06, 2020	13.73	14.21	13.57	13.94	243,487	+0.13(+0.94%)
Aug 05, 2020	13.24	13.96	13.09	13.81	635,624	+0.72(+5.50%)
Aug 04, 2020	12.77	13.24	12.61	13.09	501,595	+0.29(+2.27%)
Aug 03, 2020	13.00	13.07	12.54	12.80	432,438	-0.03(-0.23%)
Jul 31, 2020	13.42	13.68	12.54	12.83	632,300	-0.82(-6.01%)
Jul 30, 2020	13.54	13.73	13.17	13.65	910,765	-0.06(-0.44%)
Jul 29, 2020	13.89	14.16	13.61	13.71	417,867	-0.18(-1.30%)
Jul 28, 2020	14.02	14.19	13.69	13.89	201,771	-0.13(-0.93%)
Jul 27, 2020	13.90	14.10	13.59	14.02	257,168	+0.12(+0.86%)
Jul 24, 2020	14.16	14.38	13.77	13.90	178,200	-0.26(-1.84%)
Jul 23, 2020	14.31	14.58	14.02	14.16	277,053	-0.18(-1.26%)
Jul 22, 2020	14.32	14.63	14.19	14.34	146,287	-0.12(-0.83%)
Jul 21, 2020	14.77	14.82	14.36	14.46	191,561	-0.18(-1.23%)
Jul 20, 2020	14.49	14.74	14.40	14.64	203,675	+0.19(+1.31%)
Jul 17, 2020	14.52	14.75	14.33	14.45	255,700	-0.03(-0.21%)
Jul 16, 2020	14.12	14.75	13.98	14.48	258,072	+0.20(+1.40%)
Jul 15, 2020	13.86	14.43	13.71	14.28	367,123	+0.76(+5.62%)
Jul 14, 2020	13.28	13.61	13.11	13.52	220,325	+0.23(+1.73%)
Jul 13, 2020	13.69	14.07	13.25	13.29	312,772	-0.32(-2.35%)
Jul 10, 2020	13.43	13.78	13.08	13.61	293,700	+0.20(+1.49%)
Jul 09, 2020	13.88	13.95	13.27	13.41	334,927	-0.47(-3.39%)
Jul 08, 2020	14.56	14.63	13.76	13.88	529,162	-0.72(-4.93%)
Jul 07, 2020	14.89	14.89	14.53	14.60	309,990	-0.31(-2.08%)
Jul 06, 2020	15.35	15.61	14.86	14.91	402,845	-0.24(-1.58%)
Jul 02, 2020	15.17	15.24	14.66	15.15	408,100	+0.15(+1.00%)
Jul 01, 2020	14.70	15.19	14.64	15.00	582,799	+0.28(+1.90%)
Jun 30, 2020	14.37	14.79	14.14	14.72	614,455	+0.25(+1.73%)
Jun 29, 2020	14.82	14.85	14.30	14.47	366,434	-0.21(-1.43%)
Jun 26, 2020	15.25	15.25	14.47	14.68	946,100	-0.50(-3.29%)
Jun 25, 2020	14.90	15.45	14.76	15.18	260,566	+0.23(+1.54%)
Jun 24, 2020	15.40	15.62	14.66	14.95	368,193	-0.56(-3.61%)
Jun 23, 2020	15.93	16.09	15.50	15.51	326,597	-0.21(-1.34%)
Jun 22, 2020	15.37	16.05	15.30	15.72	304,859	+0.32(+2.08%)
Jun 19, 2020	15.16	16.09	15.03	15.40	655,800	+0.36(+2.39%)
Jun 18, 2020	15.04	15.38	14.95	15.04	556,847	-0.09(-0.59%)
Jun 17, 2020	15.30	15.50	15.01	15.13	289,451	-0.08(-0.53%)
Jun 16, 2020	15.19	15.43	14.80	15.21	343,859	+0.36(+2.42%)
Jun 15, 2020	14.17	15.00	14.17	14.85	355,775	+0.21(+1.47%)
Jun 12, 2020	15.65	15.65	14.16	14.63	794,200	-0.53(-3.46%)
Jun 11, 2020	15.11	15.74	15.00	15.16	562,145	-0.48(-3.10%)
Jun 10, 2020	15.39	16.14	15.37	15.64	414,831	+0.31(+2.05%)
Jun 09, 2020	15.51	15.74	15.08	15.33	314,115	-0.25(-1.60%)
Jun 08, 2020	14.73	16.08	14.60	15.58	499,427	+0.92(+6.28%)
Jun 05, 2020	14.68	15.06	14.35	14.66	304,500	+0.24(+1.66%)
Jun 04, 2020	14.70	14.98	14.30	14.42	354,422	-0.53(-3.55%)
Jun 03, 2020	15.09	15.26	14.74	14.95	219,612	+0.04(+0.27%)
Jun 02, 2020	15.33	15.33	14.32	14.91	254,274	-0.07(-0.47%)
Jun 01, 2020	14.72	15.25	14.51	14.98	291,441	+0.10(+0.67%)
May 29, 2020	14.95	15.07	14.17	14.88	383,300	-0.27(-1.78%)
May 28, 2020	15.43	15.55	15.12	15.15	199,718	-0.07(-0.46%)
May 27, 2020	15.17	15.34	14.61	15.22	284,672	+0.16(+1.06%)
May 26, 2020	15.82	15.87	15.00	15.06	341,486	-0.29(-1.89%)
May 22, 2020	14.77	15.46	14.69	15.35	274,800	+0.58(+3.93%)
May 21, 2020	14.88	14.97	14.41	14.77	201,716	-0.01(-0.07%)
May 20, 2020	14.56	14.84	14.27	14.78	276,990	+0.48(+3.36%)
May 19, 2020	15.01	15.26	14.28	14.30	374,607	-0.80(-5.30%)
May 18, 2020	14.43	15.27	14.35	15.10	478,541	+1.01(+7.17%)
May 15, 2020	14.13	14.47	13.87	14.09	454,700	-0.07(-0.49%)
May 14, 2020	13.87	14.27	13.61	14.16	459,438	+0.02(+0.14%)
May 13, 2020	14.92	15.21	13.94	14.14	700,021	-0.88(-5.86%)
May 12, 2020	16.26	16.38	14.51	15.02	1,329,268	-1.97(-11.60%)
May 11, 2020	15.90	17.21	15.70	16.99	720,367	+0.98(+6.15%)
May 08, 2020	16.05	16.32	15.82	16.00	399,300	+0.08(+0.53%)
May 07, 2020	16.25	16.63	15.87	15.92	391,565	-0.31(-1.91%)
May 06, 2020	16.57	16.98	16.09	16.23	281,801	-0.34(-2.05%)
May 05, 2020	16.88	17.14	16.47	16.57	446,502	-0.15(-0.90%)
May 04, 2020	15.66	16.81	15.63	16.72	418,673	+0.59(+3.66%)

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

Omeros Corp (NQ: OMER )

Historical Prices

Popular Pages