Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	3.341	3.449	3.060	3.366	23,780,466	+0.18(+5.60%)
Mar 30, 2020	3.443	3.443	2.888	3.188	16,431,312	-0.34(-9.58%)
Mar 27, 2020	3.698	3.736	3.411	3.526	14,963,650	-0.26(-6.75%)
Mar 26, 2020	3.762	4.131	3.647	3.781	15,013,744	+0.04(+1.02%)
Mar 25, 2020	3.475	3.915	3.207	3.742	18,346,372	+0.39(+11.60%)
Mar 24, 2020	3.201	3.436	3.162	3.354	17,710,904	+0.40(+13.61%)
Mar 23, 2020	3.666	3.666	2.869	2.952	18,182,020	-0.66(-18.34%)
Mar 20, 2020	3.315	3.889	3.035	3.615	39,028,116	+0.69(+23.80%)
Mar 19, 2020	2.200	3.236	2.091	2.920	25,822,904	+0.82(+39.21%)
Mar 18, 2020	2.875	2.875	1.913	2.098	25,827,080	-0.99(-32.02%)
Mar 17, 2020	3.583	3.602	3.016	3.086	19,852,752	-0.38(-10.87%)
Mar 16, 2020	3.602	3.793	3.092	3.462	14,971,717	-0.81(-18.96%)
Mar 13, 2020	4.559	4.718	4.017	4.272	13,917,471	+0.22(+5.35%)
Mar 12, 2020	4.769	4.826	4.017	4.055	15,526,982	-1.34(-24.82%)
Mar 11, 2020	5.311	5.738	5.190	5.394	13,134,465	-0.23(-4.08%)
Mar 10, 2020	5.795	5.923	4.367	5.623	19,515,220	+0.62(+12.36%)
Mar 09, 2020	5.980	6.006	4.801	5.005	27,956,984	-2.64(-34.53%)
Mar 06, 2020	8.174	8.205	7.485	7.644	17,279,986	-0.71(-8.47%)
Mar 05, 2020	8.620	8.620	8.238	8.352	9,585,684	-0.41(-4.66%)
Mar 04, 2020	8.951	8.996	8.677	8.760	8,564,727	-0.04(-0.51%)
Mar 03, 2020	9.143	9.378	8.664	8.805	9,650,199	-0.30(-3.29%)
Mar 02, 2020	8.817	9.208	8.499	9.104	12,655,192	+0.39(+4.46%)
Feb 28, 2020	8.435	8.722	8.135	8.715	14,948,593	+0.08(+0.96%)
Feb 27, 2020	8.754	8.894	8.301	8.633	12,938,527	-0.34(-3.77%)
Feb 26, 2020	9.353	9.442	8.951	8.970	8,548,367	-0.34(-3.70%)
Feb 25, 2020	9.914	9.965	9.264	9.315	10,261,806	-0.55(-5.56%)
Feb 24, 2020	9.818	9.895	9.500	9.863	8,533,170	-0.24(-2.34%)
Feb 21, 2020	10.26	10.27	9.933	10.10	6,978,969	-0.20(-1.98%)
Feb 20, 2020	10.35	10.46	10.28	10.30	5,096,029	-0.08(-0.74%)
Feb 19, 2020	10.45	10.53	10.37	10.38	4,170,703	-0.03(-0.25%)
Feb 18, 2020	10.39	10.49	10.30	10.40	7,083,323	-0.04(-0.37%)
Feb 14, 2020	10.39	10.46	10.32	10.44	4,303,920	+0.11(+1.11%)
Feb 13, 2020	10.38	10.38	10.22	10.33	9,692,192	-0.03(-0.25%)
Feb 12, 2020	10.23	10.41	10.20	10.35	5,499,911	+0.22(+2.20%)
Feb 11, 2020	10.07	10.23	10.07	10.13	7,454,251	+0.13(+1.27%)
Feb 10, 2020	10.32	10.33	9.927	10.00	10,754,991	-0.34(-3.33%)
Feb 07, 2020	10.55	10.56	10.33	10.35	8,354,216	-0.24(-2.23%)
Feb 06, 2020	10.86	10.86	10.54	10.58	9,043,325	-0.21(-1.95%)
Feb 05, 2020	10.93	11.14	10.75	10.79	12,672,381	+0.10(+0.89%)
Feb 04, 2020	10.65	10.84	10.60	10.70	8,524,229	+0.17(+1.57%)
Feb 03, 2020	10.63	10.64	10.49	10.53	6,303,644	-0.08(-0.78%)
Jan 31, 2020	10.76	10.81	10.49	10.62	6,100,304	-0.22(-2.00%)
Jan 30, 2020	10.97	10.97	10.65	10.83	9,367,649	-0.13(-1.16%)
Jan 29, 2020	11.03	11.11	10.93	10.96	4,577,976	+0.01(+0.11%)
Jan 28, 2020	10.95	11.09	10.86	10.95	4,648,859	+0.07(+0.63%)
Jan 27, 2020	10.95	11.01	10.80	10.88	5,365,335	-0.22(-1.97%)
Jan 24, 2020	11.33	11.37	10.98	11.10	6,867,471	-0.24(-2.09%)
Jan 23, 2020	11.34	11.42	11.06	11.33	7,652,679	-0.01(-0.06%)
Jan 22, 2020	11.63	11.65	11.32	11.34	8,204,648	-0.27(-2.31%)
Jan 21, 2020	11.83	11.83	11.60	11.61	6,398,223	-0.25(-2.11%)
Jan 17, 2020	11.84	11.90	11.69	11.86	4,836,662	+0.06(+0.53%)
Jan 16, 2020	11.77	11.88	11.72	11.80	4,932,468	+0.09(+0.80%)
Jan 15, 2020	11.65	11.75	11.57	11.70	5,459,567	+0.08(+0.70%)
Jan 14, 2020	11.73	11.73	11.58	11.62	7,361,485	+0.02(+0.16%)
Jan 13, 2020	11.60	11.64	11.46	11.60	9,060,319	+0.02(+0.22%)
Jan 10, 2020	11.64	11.67	11.51	11.58	5,280,071	-0.06(-0.54%)
Jan 09, 2020	11.75	11.77	11.56	11.64	4,721,187	-0.14(-1.17%)
Jan 08, 2020	11.99	12.11	11.75	11.78	7,391,750	-0.24(-1.98%)
Jan 07, 2020	12.03	12.05	11.87	12.02	4,206,288	-0.02(-0.16%)
Jan 06, 2020	11.78	12.06	11.75	12.03	9,529,179	+0.26(+2.17%)
Jan 03, 2020	11.77	11.82	11.57	11.78	5,662,148	+0.11(+0.96%)
Jan 02, 2020	11.55	11.68	11.54	11.67	4,607,599	+0.18(+1.58%)
Dec 31, 2019	11.45	11.57	11.38	11.48	6,867,311	+0.00(+0.00%)
Dec 30, 2019	11.72	11.77	11.47	11.48	7,537,831	-0.24(-2.08%)
Dec 27, 2019	11.88	11.94	11.64	11.73	4,362,027	-0.17(-1.47%)
Dec 26, 2019	11.79	11.96	11.78	11.90	6,373,628	+0.11(+0.95%)
Dec 24, 2019	11.82	11.83	11.70	11.79	3,912,533	-0.01(-0.11%)
Dec 23, 2019	11.58	11.81	11.55	11.80	8,691,987	+0.22(+1.94%)
Dec 20, 2019	11.43	11.60	11.32	11.58	18,362,630	+0.19(+1.65%)
Dec 19, 2019	11.38	11.49	11.32	11.39	7,398,793	+0.01(+0.11%)
Dec 18, 2019	11.28	11.42	11.26	11.38	7,854,783	+0.07(+0.61%)
Dec 17, 2019	11.06	11.50	11.06	11.31	10,237,446	+0.28(+2.53%)
Dec 16, 2019	10.83	11.08	10.83	11.03	7,269,419	+0.24(+2.22%)
Dec 13, 2019	11.03	11.03	10.71	10.79	7,460,124	-0.23(-2.10%)
Dec 12, 2019	10.92	11.12	10.88	11.02	5,907,237	+0.07(+0.69%)
Dec 11, 2019	11.24	11.29	10.87	10.95	7,093,987	-0.30(-2.67%)
Dec 10, 2019	11.10	11.31	11.00	11.25	8,125,679	+0.28(+2.56%)
Dec 09, 2019	10.76	11.00	10.75	10.97	6,860,023	+0.16(+1.50%)
Dec 06, 2019	10.64	10.86	10.63	10.80	4,288,206	+0.17(+1.64%)
Dec 05, 2019	10.80	10.87	10.62	10.63	6,670,193	-0.14(-1.28%)
Dec 04, 2019	10.68	10.80	10.64	10.77	9,020,562	+0.13(+1.23%)
Dec 03, 2019	10.79	10.79	10.62	10.63	7,046,138	-0.17(-1.56%)
Dec 02, 2019	10.99	11.09	10.78	10.80	9,052,975	-0.06(-0.58%)
Nov 29, 2019	11.03	11.05	10.87	10.87	2,343,549	-0.19(-1.75%)
Nov 27, 2019	10.88	11.09	10.77	11.06	10,572,152	+0.19(+1.72%)
Nov 26, 2019	11.12	11.14	10.80	10.87	5,107,146	-0.24(-2.14%)
Nov 25, 2019	11.08	11.14	10.97	11.11	4,643,189	+0.01(+0.06%)
Nov 22, 2019	11.01	11.16	10.99	11.10	3,784,107	+0.14(+1.31%)
Nov 21, 2019	10.53	11.01	10.49	10.96	8,338,504	+0.43(+4.09%)
Nov 20, 2019	10.57	10.70	10.47	10.53	7,147,704	-0.07(-0.65%)
Nov 19, 2019	10.91	10.94	10.59	10.60	5,079,121	-0.31(-2.81%)
Nov 18, 2019	11.00	11.04	10.86	10.90	4,533,230	-0.11(-1.02%)
Nov 15, 2019	10.88	11.05	10.83	11.02	6,238,147	+0.17(+1.55%)
Nov 14, 2019	10.96	10.96	10.79	10.85	4,990,982	-0.06(-0.52%)
Nov 13, 2019	10.93	11.12	10.88	10.90	7,337,093	-0.08(-0.68%)
Nov 12, 2019	11.10	11.31	10.97	10.98	6,480,293	-0.12(-1.07%)
Nov 11, 2019	11.28	11.29	11.05	11.10	6,110,645	-0.26(-2.31%)
Nov 08, 2019	11.43	11.46	11.24	11.36	4,776,452	-0.10(-0.87%)
Nov 07, 2019	11.77	11.85	11.34	11.46	8,577,142	-0.24(-2.08%)
Nov 06, 2019	11.93	12.16	11.65	11.70	6,175,097	-0.07(-0.58%)
Nov 05, 2019	11.93	12.00	11.70	11.77	8,733,732	-0.17(-1.46%)
Nov 04, 2019	11.74	11.93	11.74	11.95	9,097,322	+0.31(+2.63%)
Nov 01, 2019	11.40	11.66	11.33	11.64	3,929,828	+0.32(+2.81%)
Oct 31, 2019	11.35	11.38	11.10	11.32	3,847,980	-0.05(-0.44%)
Oct 30, 2019	11.43	11.49	11.29	11.37	3,791,583	-0.01(-0.11%)
Oct 29, 2019	11.39	11.46	11.28	11.38	6,069,627	-0.06(-0.53%)
Oct 28, 2019	11.76	11.81	11.43	11.45	4,679,331	-0.26(-2.20%)
Oct 25, 2019	11.60	11.77	11.58	11.70	2,983,733	+0.07(+0.63%)
Oct 24, 2019	11.75	11.77	11.56	11.63	3,897,391	-0.11(-0.94%)
Oct 23, 2019	11.83	11.83	11.58	11.74	4,088,179	-0.09(-0.78%)
Oct 22, 2019	11.95	12.05	11.81	11.83	3,459,993	-0.09(-0.77%)
Oct 21, 2019	11.89	11.98	11.87	11.92	3,775,252	+0.02(+0.21%)
Oct 18, 2019	11.67	12.07	11.64	11.90	5,194,264	+0.18(+1.52%)
Oct 17, 2019	11.45	11.78	11.40	11.72	6,449,821	+0.27(+2.35%)
Oct 16, 2019	11.46	11.51	11.40	11.45	6,249,962	-0.01(-0.11%)
Oct 15, 2019	11.44	11.62	11.43	11.46	4,770,416	+0.01(+0.11%)
Oct 14, 2019	11.73	11.76	11.39	11.45	7,210,938	-0.29(-2.50%)
Oct 11, 2019	11.85	11.97	11.74	11.75	5,915,213	+0.01(+0.05%)
Oct 10, 2019	11.80	11.86	11.73	11.74	3,619,374	+0.01(+0.05%)
Oct 09, 2019	11.98	12.05	11.68	11.73	4,778,590	-0.17(-1.39%)
Oct 08, 2019	12.03	12.09	11.84	11.90	4,174,962	-0.23(-1.92%)
Oct 07, 2019	12.30	12.33	12.13	12.13	2,296,799	-0.16(-1.30%)
Oct 04, 2019	12.44	12.50	12.21	12.29	1,881,326	-0.12(-0.94%)
Oct 03, 2019	12.25	12.44	12.08	12.41	2,611,335	+0.09(+0.75%)
Oct 02, 2019	12.51	12.57	12.30	12.32	3,844,624	-0.27(-2.14%)
Oct 01, 2019	12.75	12.82	12.56	12.58	3,211,179	-0.12(-0.96%)
Sep 30, 2019	12.82	12.85	12.69	12.71	4,809,146	-0.13(-1.00%)
Sep 27, 2019	12.72	12.91	12.70	12.84	2,657,959	+0.06(+0.48%)
Sep 26, 2019	12.84	12.95	12.74	12.77	4,464,777	-0.13(-1.00%)
Sep 25, 2019	12.89	12.99	12.77	12.90	6,489,538	-0.10(-0.80%)
Sep 24, 2019	13.37	13.37	12.89	13.01	3,851,982	-0.33(-2.48%)
Sep 23, 2019	13.17	13.41	13.15	13.34	3,306,689	+0.17(+1.30%)
Sep 20, 2019	13.29	13.50	13.16	13.17	8,829,546	-0.05(-0.37%)
Sep 19, 2019	13.39	13.85	13.14	13.22	10,202,358	-0.17(-1.28%)
Sep 18, 2019	13.53	13.63	13.34	13.39	4,120,034	-0.20(-1.44%)
Sep 17, 2019	13.61	13.77	13.41	13.58	5,067,857	+0.07(+0.50%)
Sep 16, 2019	13.50	13.97	13.47	13.52	7,392,460	+0.31(+2.32%)
Sep 13, 2019	13.06	13.31	13.03	13.21	5,730,362	+0.23(+1.75%)
Sep 12, 2019	13.10	13.10	12.91	12.98	3,322,717	-0.15(-1.12%)
Sep 11, 2019	13.12	13.20	13.05	13.13	5,766,750	+0.07(+0.56%)
Sep 10, 2019	12.91	13.19	12.91	13.06	2,644,348	+0.12(+0.95%)
Sep 09, 2019	12.97	13.14	12.87	12.93	4,339,631	+0.04(+0.33%)
Sep 06, 2019	12.98	13.11	12.86	12.89	2,489,928	-0.14(-1.08%)
Sep 05, 2019	13.17	13.26	13.03	13.03	2,928,202	-0.12(-0.89%)
Sep 04, 2019	13.14	13.22	13.04	13.15	2,202,972	+0.10(+0.80%)
Sep 03, 2019	13.07	13.15	12.96	13.04	2,807,776	-0.08(-0.61%)
Aug 30, 2019	13.13	13.20	12.97	13.12	3,064,401	+0.01(+0.05%)
Aug 29, 2019	13.07	13.36	13.03	13.12	3,130,072	+0.10(+0.80%)
Aug 28, 2019	12.86	13.15	12.77	13.01	4,289,132	+0.24(+1.92%)
Aug 27, 2019	12.89	12.97	12.59	12.77	2,395,215	-0.10(-0.76%)
Aug 26, 2019	13.06	13.13	12.80	12.87	2,750,391	-0.13(-0.99%)
Aug 23, 2019	13.34	13.41	12.92	12.99	3,438,838	-0.47(-3.46%)
Aug 22, 2019	13.67	13.69	13.43	13.46	1,907,089	-0.17(-1.26%)
Aug 21, 2019	13.61	13.68	13.56	13.63	3,520,533	+0.12(+0.91%)
Aug 20, 2019	13.45	13.55	13.35	13.51	4,753,993	+0.09(+0.64%)
Aug 19, 2019	13.38	13.53	13.33	13.42	5,126,441	+0.12(+0.92%)
Aug 16, 2019	13.07	13.41	13.06	13.30	4,010,208	+0.23(+1.78%)
Aug 15, 2019	13.20	13.20	13.04	13.07	3,479,239	-0.11(-0.84%)
Aug 14, 2019	13.34	13.34	12.95	13.18	6,307,649	-0.14(-1.06%)
Aug 13, 2019	13.17	13.43	13.13	13.32	4,545,133	+0.12(+0.93%)
Aug 12, 2019	13.35	13.36	13.17	13.20	2,388,064	-0.17(-1.24%)
Aug 09, 2019	13.78	13.83	13.34	13.36	3,467,251	-0.35(-2.55%)
Aug 08, 2019	13.54	13.73	13.42	13.71	7,213,900	+0.12(+0.90%)
Aug 07, 2019	13.47	13.64	13.17	13.59	5,361,721	+0.02(+0.18%)
Aug 06, 2019	13.76	13.92	13.48	13.56	3,827,466	-0.12(-0.85%)
Aug 05, 2019	13.81	13.82	13.50	13.68	4,539,980	-0.30(-2.15%)
Aug 02, 2019	14.12	14.20	13.88	13.98	3,884,308	-0.08(-0.57%)
Aug 01, 2019	14.50	14.51	13.99	14.06	5,230,020	-0.50(-3.45%)
Jul 31, 2019	14.66	14.72	14.40	14.56	3,580,188	-0.10(-0.71%)
Jul 30, 2019	14.53	14.71	14.36	14.67	3,878,434	+0.14(+0.97%)
Jul 29, 2019	14.93	14.93	14.49	14.53	7,877,762	-0.31(-2.11%)
Jul 26, 2019	15.01	15.01	14.84	14.84	2,539,820	-0.12(-0.81%)
Jul 25, 2019	15.03	15.06	14.87	14.96	3,743,402	+0.01(+0.08%)
Jul 24, 2019	14.97	15.01	14.87	14.95	1,451,223	-0.07(-0.44%)
Jul 23, 2019	15.12	15.24	14.99	15.01	5,439,480	-0.09(-0.60%)
Jul 22, 2019	14.90	15.15	14.85	15.10	3,347,115	+0.27(+1.79%)
Jul 19, 2019	14.83	15.05	14.76	14.84	5,368,583	+0.05(+0.37%)
Jul 18, 2019	14.76	14.82	14.59	14.79	3,558,959	-0.04(-0.24%)
Jul 17, 2019	14.91	14.95	14.76	14.82	2,404,359	+0.01(+0.08%)
Jul 16, 2019	14.85	14.88	14.74	14.81	1,433,789	-0.04(-0.28%)
Jul 15, 2019	14.89	14.97	14.76	14.85	2,857,595	-0.01(-0.08%)
Jul 12, 2019	14.89	15.00	14.80	14.86	1,942,205	-0.06(-0.40%)
Jul 11, 2019	14.99	15.11	14.85	14.92	2,905,013	-0.03(-0.20%)
Jul 10, 2019	14.86	15.06	14.63	14.95	6,226,861	+0.17(+1.18%)
Jul 09, 2019	14.74	14.79	14.59	14.78	2,236,735	+0.01(+0.04%)
Jul 08, 2019	14.87	14.93	14.65	14.77	2,106,422	-0.12(-0.81%)
Jul 05, 2019	14.87	14.94	14.72	14.89	1,369,291	+0.05(+0.37%)
Jul 03, 2019	14.75	14.96	14.71	14.84	1,528,102	+0.17(+1.15%)
Jul 02, 2019	14.66	14.79	14.48	14.67	2,779,928	+0.02(+0.10%)
Jul 01, 2019	14.83	14.84	14.62	14.66	2,534,218	-0.03(-0.23%)
Jun 28, 2019	14.48	14.69	14.41	14.69	1,805,773	+0.23(+1.59%)
Jun 27, 2019	14.57	14.59	14.30	14.46	1,887,060	-0.07(-0.46%)
Jun 26, 2019	14.49	14.76	14.48	14.53	3,088,559	+0.11(+0.80%)
Jun 25, 2019	14.48	14.55	14.37	14.41	4,022,542	-0.13(-0.87%)
Jun 24, 2019	14.67	14.71	14.41	14.54	3,616,280	-0.11(-0.74%)
Jun 21, 2019	14.55	14.74	14.50	14.65	5,830,429	+0.14(+0.96%)
Jun 20, 2019	14.55	14.67	14.41	14.51	3,372,418	+0.13(+0.88%)
Jun 19, 2019	14.26	14.42	14.16	14.38	1,862,204	+0.10(+0.68%)
Jun 18, 2019	14.27	14.41	14.24	14.28	3,191,199	+0.04(+0.30%)
Jun 17, 2019	14.56	14.56	14.08	14.24	3,710,415	-0.30(-2.07%)
Jun 14, 2019	14.43	14.56	14.24	14.54	5,614,426	+0.13(+0.88%)
Jun 13, 2019	14.36	14.57	14.27	14.42	5,339,701	+0.33(+2.35%)
Jun 12, 2019	14.16	14.27	14.03	14.09	2,268,053	-0.16(-1.14%)
Jun 11, 2019	14.18	14.39	14.15	14.25	3,437,244	+0.17(+1.20%)
Jun 10, 2019	13.91	14.16	13.80	14.08	2,179,131	+0.25(+1.83%)
Jun 07, 2019	13.93	14.00	13.83	13.83	2,043,659	-0.07(-0.48%)
Jun 06, 2019	13.84	14.01	13.83	13.89	2,339,417	+0.10(+0.70%)
Jun 05, 2019	13.96	14.02	13.66	13.80	2,315,692	-0.19(-1.34%)
Jun 04, 2019	13.73	14.02	13.66	13.98	3,527,203	+0.37(+2.70%)
Jun 03, 2019	13.74	13.78	13.50	13.61	2,516,885	-0.02(-0.18%)
May 31, 2019	13.57	13.80	13.54	13.64	3,527,500	-0.13(-0.96%)
May 30, 2019	14.09	14.13	13.77	13.77	3,055,068	-0.31(-2.18%)
May 29, 2019	13.97	14.10	13.54	14.08	6,676,887	-0.05(-0.38%)
May 28, 2019	14.39	14.40	14.06	14.13	4,682,147	-0.14(-0.97%)
May 24, 2019	14.33	14.41	14.19	14.27	2,517,109	+0.02(+0.17%)
May 23, 2019	14.32	14.33	14.04	14.25	3,917,751	-0.27(-1.83%)
May 22, 2019	14.54	14.59	14.45	14.51	2,759,515	-0.13(-0.86%)
May 21, 2019	14.52	14.78	14.48	14.64	3,842,845	+0.15(+1.04%)
May 20, 2019	14.70	14.72	14.48	14.49	2,290,764	-0.20(-1.36%)
May 17, 2019	14.77	14.82	14.66	14.69	2,791,298	-0.07(-0.49%)
May 16, 2019	14.72	14.89	14.70	14.76	2,874,852	+0.15(+1.03%)
May 15, 2019	14.41	14.66	14.31	14.61	2,432,952	+0.18(+1.21%)
May 14, 2019	14.39	14.69	14.39	14.44	2,505,080	+0.13(+0.93%)
May 13, 2019	14.51	14.55	14.30	14.30	1,979,939	-0.24(-1.62%)
May 10, 2019	14.13	14.54	14.11	14.54	2,860,758	+0.39(+2.77%)
May 09, 2019	14.26	14.28	13.98	14.15	1,667,097	-0.21(-1.47%)
May 08, 2019	14.39	14.62	14.21	14.36	4,468,599	+0.21(+1.45%)
May 07, 2019	14.09	14.31	14.00	14.15	4,450,679	+0.02(+0.13%)
May 06, 2019	14.03	14.22	13.98	14.13	2,378,601	-0.05(-0.34%)
May 03, 2019	13.99	14.20	13.96	14.18	2,460,580	+0.22(+1.56%)
May 02, 2019	13.97	14.04	13.92	13.96	2,539,228	-0.15(-1.07%)
May 01, 2019	13.98	14.19	13.93	14.12	1,607,690	+0.15(+1.08%)
Apr 30, 2019	14.33	14.33	13.94	13.96	2,084,935	-0.16(-1.11%)
Apr 29, 2019	14.10	14.22	14.04	14.12	1,779,735	+0.01(+0.08%)
Apr 26, 2019	14.03	14.15	13.92	14.11	1,444,211	+0.04(+0.25%)
Apr 25, 2019	14.19	14.22	14.06	14.07	1,585,712	-0.11(-0.80%)
Apr 24, 2019	14.38	14.38	14.19	14.19	2,214,784	-0.17(-1.16%)
Apr 23, 2019	14.50	14.50	14.35	14.35	2,539,116	-0.09(-0.62%)
Apr 22, 2019	14.26	14.46	14.26	14.44	2,306,726	+0.19(+1.33%)
Apr 18, 2019	14.36	14.37	14.20	14.25	1,811,829	-0.11(-0.79%)
Apr 17, 2019	14.48	14.72	14.37	14.37	2,748,650	-0.07(-0.49%)
Apr 16, 2019	14.66	14.66	14.39	14.44	1,889,583	-0.18(-1.26%)
Apr 15, 2019	14.78	14.78	14.54	14.62	2,182,120	-0.10(-0.65%)
Apr 12, 2019	14.70	14.74	14.57	14.72	2,315,115	+0.12(+0.85%)
Apr 11, 2019	14.37	14.59	14.32	14.59	3,051,318	+0.20(+1.40%)
Apr 10, 2019	14.51	14.55	14.35	14.39	3,292,432	-0.08(-0.57%)
Apr 09, 2019	14.77	14.77	14.44	14.47	3,770,118	-0.30(-2.05%)
Apr 08, 2019	14.82	14.91	14.67	14.78	4,289,397	-0.02(-0.16%)
Apr 05, 2019	14.66	14.88	14.59	14.80	1,994,460	+0.20(+1.34%)
Apr 04, 2019	14.76	14.76	14.45	14.60	1,756,294	+0.05(+0.37%)
Apr 03, 2019	14.70	14.75	14.44	14.55	1,354,605	-0.13(-0.89%)
Apr 02, 2019	14.66	14.75	14.54	14.68	1,990,598	+0.01(+0.04%)

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

Plains All American Pipeline LP (NY: PAA )

Historical Prices

Popular Pages