Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	0.0102	0.0105	0.0099	0.0103	15,288,448	+0.00(+1.95%)
Jan 30, 2019	0.0099	0.0102	0.0098	0.0102	17,642,478	+0.00(+4.05%)
Jan 29, 2019	0.0102	0.0102	0.0096	0.0098	23,194,686	-0.00(-3.90%)
Jan 28, 2019	0.0106	0.0108	0.0100	0.0102	18,494,972	-0.00(-4.94%)
Jan 25, 2019	0.0108	0.0109	0.0106	0.0107	16,977,050	-0.00(-1.22%)
Jan 24, 2019	0.0109	0.0109	0.0107	0.0108	25,060,038	+0.00(+0.00%)
Jan 23, 2019	0.0105	0.0109	0.0105	0.0108	18,638,798	+0.00(+2.50%)
Jan 22, 2019	0.0107	0.0108	0.0104	0.0105	31,268,722	-0.00(-2.44%)
Jan 18, 2019	0.0109	0.0109	0.0107	0.0108	26,671,720	-0.00(-0.61%)
Jan 17, 2019	0.0106	0.0110	0.0106	0.0109	38,836,328	+0.00(+1.23%)
Jan 16, 2019	0.0107	0.0109	0.0106	0.0107	33,435,534	+0.00(+1.24%)
Jan 15, 2019	0.0103	0.0109	0.0102	0.0106	43,523,756	+0.00(+4.55%)
Jan 14, 2019	0.0100	0.0105	0.0100	0.0102	27,524,972	+0.00(+0.00%)
Jan 11, 2019	0.0101	0.0104	0.0100	0.0102	51,659,388	+0.00(+0.65%)
Jan 10, 2019	0.0102	0.0103	0.0099	0.0101	22,507,412	-0.00(-1.29%)
Jan 09, 2019	0.0100	0.0102	0.0098	0.0102	31,619,490	+0.00(+1.31%)
Jan 08, 2019	0.0097	0.0102	0.0094	0.0101	36,366,388	+0.00(+5.52%)
Jan 07, 2019	0.0092	0.0098	0.0089	0.0096	34,826,164	+0.00(+4.32%)
Jan 04, 2019	0.0083	0.0092	0.0080	0.0092	42,966,048	+0.00(+13.93%)
Jan 03, 2019	0.0084	0.0084	0.0080	0.0080	28,639,934	-0.00(-3.94%)
Jan 02, 2019	0.0076	0.0085	0.0076	0.0084	30,174,090	+0.00(+7.63%)
Dec 31, 2018	0.0080	0.0082	0.0076	0.0078	38,126,296	-0.00(-3.28%)
Dec 28, 2018	0.0076	0.0082	0.0075	0.0080	77,572,528	+0.00(+5.17%)
Dec 27, 2018	0.0082	0.0082	0.0073	0.0076	60,035,796	-0.00(-6.45%)
Dec 26, 2018	0.0078	0.0083	0.0076	0.0082	67,824,456	+0.00(+3.33%)
Dec 24, 2018	0.0084	0.0086	0.0076	0.0079	56,286,736	-0.00(-7.69%)
Dec 21, 2018	0.0088	0.0089	0.0082	0.0086	85,279,712	-0.00(-1.52%)
Dec 20, 2018	0.0091	0.0093	0.0086	0.0087	48,081,008	-0.00(-3.65%)
Dec 19, 2018	0.0092	0.0095	0.0088	0.0090	64,290,980	-0.00(-2.14%)
Dec 18, 2018	0.0092	0.0096	0.0090	0.0092	26,062,426	+0.00(+0.00%)
Dec 17, 2018	0.0102	0.0102	0.0092	0.0092	48,101,188	-0.00(-10.26%)
Dec 14, 2018	0.0107	0.0109	0.0100	0.0103	32,634,168	-0.00(-6.02%)
Dec 13, 2018	0.0111	0.0113	0.0107	0.0109	32,639,326	-0.00(-1.77%)
Dec 12, 2018	0.0111	0.0115	0.0110	0.0111	29,734,568	+0.00(+1.20%)
Dec 11, 2018	0.0111	0.0114	0.0107	0.0110	45,237,088	-0.00(-0.60%)
Dec 10, 2018	0.0104	0.0111	0.0102	0.0111	44,418,276	+0.00(+5.00%)
Dec 07, 2018	0.0106	0.0109	0.0104	0.0105	29,493,642	-0.00(-1.23%)
Dec 06, 2018	0.0105	0.0109	0.0100	0.0107	39,107,900	+0.00(+1.25%)
Dec 04, 2018	0.0104	0.0111	0.0102	0.0105	56,286,736	+0.00(+1.27%)
Dec 03, 2018	0.0107	0.0107	0.0099	0.0104	31,754,972	-0.00(-0.63%)
Nov 30, 2018	0.0100	0.0108	0.0100	0.0105	46,470,692	+0.00(+5.30%)
Nov 29, 2018	0.0092	0.0109	0.0090	0.0100	124,923,624	+0.00(+15.27%)
Nov 28, 2018	0.0086	0.0088	0.0084	0.0086	31,110,026	+0.00(+2.34%)
Nov 27, 2018	0.0089	0.0092	0.0084	0.0084	36,250,476	-0.00(-7.25%)
Nov 26, 2018	0.0093	0.0095	0.0090	0.0091	19,413,614	-0.00(-2.13%)
Nov 23, 2018	0.0092	0.0095	0.0091	0.0093	12,364,876	+0.00(+0.00%)
Nov 21, 2018		0.0093	0.0093	0.0093	0	+0.00(+6.02%)
Nov 20, 2018	0.0090	0.0091	0.0084	0.0088	42,755,312	-0.00(-4.32%)
Nov 19, 2018	0.0095	0.0098	0.0090	0.0092	35,088,636	-0.00(-2.80%)
Nov 16, 2018	0.0108	0.0108	0.0087	0.0094	94,625,432	-0.00(-12.81%)
Nov 15, 2018	0.0107	0.0110	0.0106	0.0108	15,724,784	+0.00(+0.00%)
Nov 14, 2018	0.0114	0.0114	0.0106	0.0108	25,093,264	-0.00(-4.09%)
Nov 13, 2018	0.0113	0.0115	0.0108	0.0113	28,231,818	+0.00(+0.00%)
Nov 12, 2018	0.0107	0.0115	0.0105	0.0113	30,076,536	+0.00(+4.27%)
Nov 09, 2018	0.0111	0.0113	0.0106	0.0108	47,092,728	-0.00(-2.96%)
Nov 08, 2018	0.0105	0.0112	0.0104	0.0111	60,364,260	+0.00(+0.60%)
Nov 07, 2018	0.0111	0.0112	0.0109	0.0111	47,587,172	+0.00(+1.82%)
Nov 06, 2018	0.0107	0.0110	0.0106	0.0109	17,356,492	+0.00(+1.23%)
Nov 05, 2018	0.0107	0.0109	0.0104	0.0107	18,507,108	+0.00(+0.62%)
Nov 02, 2018	0.0109	0.0111	0.0102	0.0107	30,282,566	-0.00(-2.41%)
Nov 01, 2018	0.0102	0.0110	0.0098	0.0109	34,885,184	+0.00(+7.79%)
Oct 31, 2018	0.0103	0.0108	0.0100	0.0102	19,888,334	-0.00(-1.91%)
Oct 30, 2018	0.0106	0.0108	0.0102	0.0103	27,601,134	-0.00(-4.85%)
Oct 29, 2018	0.0096	0.0111	0.0096	0.0109	93,189,136	+0.00(+14.58%)
Oct 26, 2018	0.0092	0.0098	0.0090	0.0095	28,553,002	+0.00(+2.13%)
Oct 25, 2018	0.0094	0.0099	0.0091	0.0093	37,094,020	+0.00(+0.71%)
Oct 24, 2018	0.0098	0.0104	0.0092	0.0092	36,144,580	-0.00(-6.04%)
Oct 23, 2018	0.0101	0.0102	0.0096	0.0098	13,353,004	-0.00(-4.49%)
Oct 22, 2018	0.0094	0.0105	0.0093	0.0103	32,121,672	+0.00(+9.09%)
Oct 19, 2018	0.0096	0.0099	0.0093	0.0094	21,391,994	-0.00(-2.72%)
Oct 18, 2018	0.0102	0.0105	0.0096	0.0097	18,116,136	-0.00(-5.77%)
Oct 17, 2018	0.0101	0.0105	0.0099	0.0103	22,120,838	+0.00(+0.65%)
Oct 16, 2018	0.0096	0.0105	0.0096	0.0102	24,823,966	+0.00(+6.16%)
Oct 15, 2018	0.0096	0.0099	0.0092	0.0096	22,086,096	+0.00(+1.39%)
Oct 12, 2018	0.0103	0.0103	0.0095	0.0095	44,756,300	-0.00(-7.69%)
Oct 11, 2018	0.0102	0.0107	0.0099	0.0103	24,498,080	+0.00(+0.00%)
Oct 10, 2018	0.0104	0.0109	0.0102	0.0103	61,370,140	+0.00(+0.65%)
Oct 09, 2018	0.0094	0.0103	0.0094	0.0102	66,442,468	+0.00(+7.64%)
Oct 08, 2018	0.0091	0.0097	0.0089	0.0095	36,482,452	+0.00(+4.35%)
Oct 05, 2018	0.0088	0.0094	0.0087	0.0091	29,084,008	+0.00(+2.99%)
Oct 04, 2018	0.0084	0.0089	0.0083	0.0088	33,746,400	+0.00(+5.51%)
Oct 03, 2018	0.0085	0.0086	0.0082	0.0084	23,369,312	-0.00(-0.78%)
Oct 02, 2018	0.0091	0.0091	0.0084	0.0084	28,965,062	-0.00(-6.57%)
Oct 01, 2018	0.0091	0.0095	0.0089	0.0090	24,994,344	+0.00(+1.48%)
Sep 28, 2018	0.0084	0.0094	0.0083	0.0089	48,003,028	+0.00(+6.30%)
Sep 27, 2018	0.0088	0.0093	0.0083	0.0084	64,065,684	-0.00(-4.51%)
Sep 26, 2018	0.0091	0.0094	0.0087	0.0088	57,403,972	-0.00(-2.92%)
Sep 25, 2018	0.0095	0.0096	0.0090	0.0090	46,425,480	-0.00(-4.86%)
Sep 24, 2018	0.0096	0.0098	0.0092	0.0095	38,956,488	-0.00(-1.37%)
Sep 21, 2018	0.0092	0.0098	0.0092	0.0096	70,502,552	+0.00(+3.55%)
Sep 20, 2018	0.0090	0.0095	0.0089	0.0093	24,711,848	+0.00(+2.92%)
Sep 19, 2018	0.0092	0.0096	0.0090	0.0090	38,788,692	-0.00(-1.44%)
Sep 18, 2018	0.0092	0.0098	0.0089	0.0092	67,165,400	-0.00(-1.42%)
Sep 17, 2018	0.0088	0.0093	0.0086	0.0093	45,036,820	+0.00(+6.02%)
Sep 14, 2018	0.0088	0.0091	0.0086	0.0088	65,920,716	-0.00(-0.75%)
Sep 13, 2018	0.0092	0.0093	0.0086	0.0088	46,033,292	-0.00(-2.90%)
Sep 12, 2018	0.0093	0.0093	0.0090	0.0091	39,015,508	-0.00(-1.43%)
Sep 11, 2018	0.0090	0.0094	0.0090	0.0092	37,040,920	+0.00(+2.94%)
Sep 10, 2018	0.0098	0.0101	0.0090	0.0090	116,416,896	-0.00(-9.33%)
Sep 07, 2018	0.0100	0.0103	0.0098	0.0099	39,719,320	-0.00(-0.66%)
Sep 06, 2018	0.0100	0.0107	0.0099	0.0100	38,259,200	+0.00(+0.67%)
Sep 05, 2018	0.0109	0.0111	0.0098	0.0099	107,820,504	-0.00(-9.09%)
Sep 04, 2018	0.0117	0.0117	0.0109	0.0109	42,434,584	-0.00(-6.78%)
Aug 31, 2018		0.0117	0.0117	0.0117	0	+0.00(+0.00%)
Aug 30, 2018	0.0114	0.0118	0.0113	0.0117	35,605,836	+0.00(+1.14%)
Aug 29, 2018	0.0112	0.0115	0.0111	0.0115	37,492,580	+0.00(+2.94%)
Aug 28, 2018	0.0113	0.0114	0.0107	0.0112	43,281,008	+0.00(+0.00%)
Aug 27, 2018	0.0115	0.0117	0.0111	0.0112	69,134,824	-0.00(-1.16%)
Aug 24, 2018	0.0111	0.0115	0.0109	0.0113	88,405,064	+0.00(+1.78%)
Aug 23, 2018	0.0105	0.0111	0.0104	0.0111	93,172,144	+0.00(+6.29%)
Aug 22, 2018	0.0102	0.0105	0.0102	0.0105	28,032,918	+0.00(+2.58%)
Aug 21, 2018	0.0104	0.0104	0.0099	0.0102	40,406,136	-0.00(-1.90%)
Aug 20, 2018	0.0101	0.0107	0.0100	0.0104	61,266,364	+0.00(+2.60%)
Aug 17, 2018	0.0102	0.0103	0.0098	0.0102	102,287,104	-0.00(-0.65%)
Aug 16, 2018	0.0100	0.0104	0.0099	0.0102	34,273,464	+0.00(+3.33%)
Aug 15, 2018	0.0106	0.0108	0.0098	0.0099	55,436,668	-0.00(-7.41%)
Aug 14, 2018	0.0106	0.0108	0.0105	0.0107	27,729,334	+0.00(+0.62%)
Aug 13, 2018	0.0108	0.0110	0.0102	0.0106	68,738,848	-0.00(-1.23%)
Aug 10, 2018	0.0113	0.0113	0.0107	0.0107	69,288,816	-0.00(-5.78%)
Aug 09, 2018	0.0111	0.0115	0.0110	0.0114	123,122,904	+0.00(+4.22%)
Aug 08, 2018	0.0100	0.0111	0.0100	0.0109	169,750,624	+0.00(+9.21%)
Aug 07, 2018	0.0100	0.0103	0.0096	0.0100	147,500,976	+0.00(+0.00%)
Aug 06, 2018	0.0098	0.0102	0.0096	0.0100	62,084,116	+0.00(+3.40%)
Aug 03, 2018	0.0103	0.0106	0.0097	0.0097	87,540,288	-0.00(-5.16%)
Aug 02, 2018	0.0100	0.0104	0.0099	0.0102	97,997,024	+0.00(+1.97%)
Aug 01, 2018	0.0100	0.0100	0.0096	0.0100	51,544,692	+0.00(+0.66%)
Jul 31, 2018	0.0097	0.0102	0.0096	0.0100	59,027,184	+0.00(+4.14%)
Jul 30, 2018	0.0095	0.0096	0.0093	0.0096	52,895,268	+0.00(+1.40%)
Jul 27, 2018	0.0100	0.0102	0.0093	0.0094	78,816,600	-0.00(-5.30%)
Jul 26, 2018	0.0096	0.0103	0.0096	0.0100	84,985,992	+0.00(+4.14%)
Jul 25, 2018	0.0096	0.0097	0.0093	0.0096	33,239,516	+0.00(+0.00%)
Jul 24, 2018	0.0096	0.0098	0.0094	0.0096	56,772,680	+0.00(+0.00%)
Jul 23, 2018	0.0094	0.0097	0.0092	0.0096	120,024,560	+0.00(+1.40%)
Jul 20, 2018	0.0096	0.0100	0.0094	0.0094	147,075,712	-0.00(-2.72%)
Jul 19, 2018	0.0092	0.0099	0.0089	0.0097	118,001,576	+0.00(+3.52%)
Jul 18, 2018	0.0096	0.0096	0.0087	0.0094	145,912,048	-0.00(-2.07%)
Jul 17, 2018	0.0102	0.0102	0.0091	0.0096	164,455,872	-0.00(-5.84%)
Jul 16, 2018	0.0100	0.0105	0.0094	0.0102	198,164,048	+0.00(+1.99%)
Jul 13, 2018	0.0101	0.0106	0.0098	0.0100	183,263,536	-0.00(-0.66%)
Jul 12, 2018	0.0123	0.0123	0.0095	0.0100	607,119,808	-0.00(-18.28%)
Jul 11, 2018	0.0131	0.0132	0.0122	0.0123	154,574,896	-0.00(-7.00%)
Jul 10, 2018	0.0136	0.0148	0.0131	0.0132	201,225,536	-0.00(-3.38%)
Jul 09, 2018	0.0158	0.0160	0.0132	0.0136	463,506,848	-0.00(-13.03%)
Jul 06, 2018	0.0157	0.0161	0.0153	0.0157	73,886,880	+0.00(+2.15%)
Jul 05, 2018	0.0150	0.0157	0.0146	0.0154	87,197,864	+0.00(+2.19%)
Jul 03, 2018		0.0150	0.0150	0.0150	0	+0.00(+1.33%)
Jul 02, 2018	0.0148	0.0155	0.0146	0.0148	65,311,576	-0.00(-1.75%)
Jun 29, 2018	0.0163	0.0165	0.0140	0.0151	153,316,720	-0.00(-8.03%)
Jun 28, 2018	0.0167	0.0172	0.0149	0.0164	97,485,136	-0.00(-1.58%)
Jun 27, 2018	0.0178	0.0178	0.0165	0.0167	112,243,032	-0.00(-5.95%)
Jun 26, 2018	0.0169	0.0179	0.0165	0.0177	117,563,568	+0.00(+3.86%)
Jun 25, 2018	0.0181	0.0181	0.0167	0.0171	117,360,720	-0.00(-5.82%)
Jun 22, 2018	0.0172	0.0183	0.0165	0.0181	421,855,584	+0.00(+6.18%)
Jun 21, 2018	0.0180	0.0180	0.0167	0.0171	104,035,784	-0.00(-4.43%)
Jun 20, 2018	0.0176	0.0185	0.0173	0.0179	142,074,400	+0.00(+1.88%)
Jun 19, 2018	0.0187	0.0189	0.0171	0.0175	189,860,320	-0.00(-6.99%)
Jun 18, 2018	0.0179	0.0189	0.0172	0.0189	213,707,232	+0.00(+5.54%)
Jun 15, 2018		0.0186	0.0175	0.0179	212,742,016	+0.00(+2.26%)
Jun 14, 2018	0.0160	0.0178	0.0160	0.0175	275,201,632	+0.00(+10.42%)
Jun 13, 2018	0.0153	0.0161	0.0152	0.0158	159,557,264	+0.00(+5.26%)
Jun 12, 2018	0.0152	0.0157	0.0142	0.0150	134,687,472	-0.00(-0.87%)
Jun 11, 2018	0.0151	0.0160	0.0151	0.0152	121,034,984	+0.00(+0.44%)
Jun 08, 2018	0.0156	0.0160	0.0150	0.0151	86,932,664	-0.00(-3.38%)
Jun 07, 2018	0.0157	0.0160	0.0146	0.0156	105,306,560	-0.00(-0.42%)
Jun 06, 2018			0.0152	0.0157	145,812,832	-0.00(-4.42%)
Jun 05, 2018	0.0143	0.0165	0.0143	0.0164	324,956,064	+0.00(+13.18%)
Jun 04, 2018	0.0146	0.0152	0.0142	0.0145	113,054,104	-0.00(-0.90%)
Jun 01, 2018	0.0140	0.0150	0.0139	0.0146	101,454,488	+0.00(+5.71%)
May 31, 2018	0.0138	0.0140	0.0134	0.0138	84,105,128	+0.00(+0.00%)
May 30, 2018	0.0131	0.0148	0.0131	0.0138	83,379,768	+0.00(+5.53%)
May 29, 2018	0.0133	0.0142	0.0117	0.0131	181,744,256	-0.00(-1.48%)
May 25, 2018		0.0133	0.0133	0.0133	0	-0.00(-11.40%)
May 24, 2018	0.0140	0.0155	0.0140	0.0150	219,154,144	+0.00(+7.55%)
May 23, 2018	0.0141	0.0148	0.0135	0.0140	170,840,400	-0.00(-1.40%)
May 22, 2018	0.0131	0.0144	0.0128	0.0142	303,255,488	+0.00(+8.04%)
May 21, 2018	0.0121	0.0135	0.0121	0.0131	187,504,304	+0.00(+9.34%)
May 18, 2018	0.0115	0.0127	0.0112	0.0120	345,080,320	+0.00(+5.20%)
May 17, 2018	0.0109	0.0116	0.0107	0.0114	90,982,576	+0.00(+4.22%)
May 16, 2018	0.0107	0.0113	0.0107	0.0109	75,748,136	+0.00(+1.84%)
May 15, 2018	0.0110	0.0111	0.0102	0.0107	64,791,188	-0.00(-3.55%)
May 14, 2018	0.0108	0.0117	0.0106	0.0111	96,263,968	+0.00(+3.05%)
May 11, 2018	0.0105	0.0109	0.0102	0.0108	38,917,344	+0.00(+3.15%)
May 10, 2018	0.0102	0.0107	0.0098	0.0105	50,933,424	-0.00(-1.85%)
May 09, 2018	0.0103	0.0108	0.0100	0.0107	60,842,472	+0.00(+3.18%)
May 08, 2018	0.0109	0.0109	0.0103	0.0103	40,219,072	-0.00(-4.85%)
May 07, 2018	0.0105	0.0109	0.0103	0.0109	42,704,336	+0.00(+3.13%)
May 04, 2018	0.0100	0.0109	0.0098	0.0105	48,753,112	+0.00(+5.96%)
May 03, 2018	0.0101	0.0104	0.0099	0.0100	37,092,504	-0.00(-1.31%)
May 02, 2018	0.0108	0.0116	0.0101	0.0101	137,587,840	-0.00(-6.71%)
May 01, 2018	0.0100	0.0108	0.0100	0.0108	88,919,080	+0.00(+7.90%)
Apr 30, 2018	0.0094	0.0102	0.0093	0.0100	45,275,016	+0.00(+6.29%)
Apr 27, 2018	0.0096	0.0096	0.0094	0.0094	19,218,202	-0.00(-0.69%)
Apr 26, 2018	0.0090	0.0096	0.0087	0.0095	63,191,040	+0.00(+4.35%)
Apr 25, 2018	0.0093	0.0094	0.0090	0.0091	35,794,572	-0.00(-2.82%)
Apr 24, 2018	0.0098	0.0099	0.0091	0.0094	49,498,492	-0.00(-4.05%)
Apr 23, 2018	0.0101	0.0101	0.0098	0.0098	44,933,200	-0.00(-3.27%)
Apr 20, 2018	0.0105	0.0109	0.0100	0.0101	66,918,252	-0.00(-4.38%)
Apr 19, 2018	0.0102	0.0106	0.0100	0.0105	34,059,392	+0.00(+3.23%)
Apr 18, 2018	0.0115	0.0115	0.0100	0.0102	71,595,816	-0.00(-10.41%)
Apr 17, 2018	0.0115	0.0117	0.0112	0.0114	34,351,748	-0.00(-0.57%)
Apr 16, 2018	0.0114	0.0117	0.0113	0.0115	59,191,192	+0.00(+0.00%)
Apr 13, 2018	0.0117	0.0119	0.0111	0.0115	74,947,832	+0.00(+0.00%)
Apr 12, 2018	0.0107	0.0119	0.0107	0.0115	255,948,528	+0.00(+7.41%)
Apr 11, 2018	0.0096	0.0112	0.0094	0.0107	197,369,664	+0.00(+10.96%)
Apr 10, 2018	0.0095	0.0098	0.0093	0.0096	29,104,794	+0.00(+2.10%)
Apr 09, 2018	0.0090	0.0096	0.0086	0.0094	51,594,000	+0.00(+5.15%)
Apr 06, 2018	0.0082	0.0097	0.0082	0.0090	210,294,528	+0.00(+7.09%)
Apr 05, 2018	0.0086	0.0088	0.0079	0.0084	115,583,672	-0.00(-3.79%)
Apr 04, 2018	0.0089	0.0090	0.0082	0.0087	65,961,832	-0.00(-2.94%)
Apr 03, 2018	0.0094	0.0094	0.0083	0.0090	96,461,504	-0.00(-4.90%)
Apr 02, 2018	0.0100	0.0101	0.0092	0.0094	99,442,576	-0.00(-5.30%)
Mar 29, 2018		0.0100	0.0100	0.0100	0	-0.00(-3.21%)
Mar 28, 2018	0.0103	0.0105	0.0100	0.0103	72,900,120	+0.00(+1.30%)
Mar 27, 2018	0.0105	0.0111	0.0100	0.0102	218,352,016	-0.00(-3.15%)
Mar 26, 2018	0.0103	0.0106	0.0099	0.0105	55,575,640	+0.00(+2.58%)
Mar 23, 2018	0.0102	0.0108	0.0098	0.0102	95,199,072	+0.00(+0.00%)
Mar 22, 2018	0.0101	0.0103	0.0099	0.0102	72,677,856	-0.00(-0.64%)
Mar 21, 2018	0.0106	0.0107	0.0096	0.0103	86,318,968	-0.00(-4.88%)
Mar 20, 2018	0.0101	0.0111	0.0101	0.0108	120,878,264	+0.00(+7.19%)
Mar 19, 2018	0.0098	0.0101	0.0093	0.0101	94,821,304	+0.00(+2.68%)
Mar 16, 2018	0.0095	0.0100	0.0090	0.0098	102,571,120	+0.00(+4.20%)
Mar 15, 2018	0.0101	0.0104	0.0089	0.0094	71,266,136	-0.00(-6.54%)
Mar 14, 2018	0.0104	0.0105	0.0097	0.0101	36,969,308	-0.00(-2.55%)
Mar 13, 2018	0.0105	0.0110	0.0102	0.0103	87,549,384	-0.00(-1.26%)
Mar 12, 2018	0.0105	0.0107	0.0096	0.0105	139,876,320	-0.00(-1.85%)
Mar 09, 2018	0.0094	0.0107	0.0092	0.0107	102,366,912	+0.00(+14.08%)
Mar 08, 2018	0.0090	0.0103	0.0088	0.0094	165,392,128	+0.00(+4.41%)
Mar 07, 2018		0.0095		0.0090	72,183,720	+0.00(+2.26%)
Mar 06, 2018	0.0090	0.0091	0.0086	0.0088	30,192,296	-0.00(-2.92%)
Mar 05, 2018	0.0081	0.0091	0.0079	0.0090	80,513,240	+0.00(+10.48%)
Mar 02, 2018	0.0082	0.0084	0.0079	0.0082	48,320,568	-0.00(-0.80%)
Mar 01, 2018	0.0087	0.0090	0.0081	0.0082	80,025,168	-0.00(-6.02%)
Feb 28, 2018	0.0078	0.0090	0.0076	0.0088	201,779,600	+0.00(+13.68%)
Feb 27, 2018	0.0076	0.0080	0.0076	0.0077	67,983,448	-0.00(-3.31%)
Feb 26, 2018	0.0080	0.0080	0.0071	0.0080	172,766,592	-0.00(-0.82%)
Feb 23, 2018	0.0086	0.0086	0.0075	0.0080	121,209,008	-0.00(-3.17%)
Feb 22, 2018	0.0113	0.0113	0.0074	0.0083	388,318,400	-0.00(-21.25%)
Feb 21, 2018	0.0102	0.0115	0.0102	0.0105	199,898,928	+0.00(+3.90%)
Feb 20, 2018	0.0097	0.0105	0.0093	0.0102	233,569,616	+0.00(+10.79%)
Feb 16, 2018		0.0092	0.0092	0.0092	0	+0.00(+17.80%)
Feb 15, 2018	0.0078	0.0079	0.0074	0.0078	55,141,732	+0.00(+0.00%)
Feb 14, 2018	0.0066	0.0078	0.0065	0.0078	116,550,864	+0.00(+16.83%)
Feb 13, 2018	0.0068	0.0074	0.0065	0.0067	158,329,280	-0.00(-0.98%)
Feb 12, 2018	0.0063	0.0068	0.0063	0.0067	29,301,114	+0.00(+6.46%)
Feb 09, 2018	0.0067	0.0069	0.0063	0.0063	37,099,328	-0.00(-5.14%)
Feb 08, 2018	0.0066	0.0069	0.0066	0.0067	87,656,952	+0.00(+3.06%)
Feb 07, 2018	0.0063	0.0068	0.0063	0.0065	78,617,248	+0.00(+2.70%)
Feb 06, 2018	0.0057	0.0064	0.0057	0.0063	49,055,332	+0.00(+8.00%)
Feb 05, 2018	0.0056	0.0060	0.0054	0.0058	31,977,388	+0.00(+2.48%)
Feb 02, 2018	0.0061	0.0062	0.0057	0.0057	67,328,192	-0.00(-7.80%)

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

Gen Digital Inc (NY: GEN )

Historical Prices

Popular Pages