Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	0.0099	0.0101	0.0098	0.0099	18,114,922	-0.00(-0.66%)
Jan 30, 2020	0.0101	0.0101	0.0098	0.0100	18,036,332	-0.00(-1.31%)
Jan 29, 2020	0.0100	0.0102	0.0100	0.0101	12,670,280	-0.00(-0.65%)
Jan 28, 2020	0.0101	0.0102	0.0100	0.0102	12,889,055	+0.00(+0.00%)
Jan 27, 2020	0.0101	0.0103	0.0101	0.0102	9,170,793	-0.00(-1.28%)
Jan 24, 2020	0.0103	0.0106	0.0101	0.0103	10,756,683	+0.00(+0.00%)
Jan 23, 2020	0.0103	0.0104	0.0099	0.0103	13,261,367	+0.00(+0.00%)
Jan 22, 2020	0.0106	0.0106	0.0103	0.0103	10,624,993	-0.00(-3.70%)
Jan 21, 2020	0.0104	0.0107	0.0103	0.0107	32,971,282	+0.00(+1.89%)
Jan 17, 2020	0.0105	0.0105	0.0103	0.0105	16,112,267	+0.00(+1.27%)
Jan 16, 2020	0.0102	0.0105	0.0100	0.0103	14,416,383	+0.00(+2.61%)
Jan 15, 2020	0.0099	0.0102	0.0098	0.0101	23,902,898	+0.00(+1.32%)
Jan 14, 2020	0.0100	0.0102	0.0097	0.0100	16,466,828	+0.00(+0.00%)
Jan 13, 2020	0.0109	0.0109	0.0096	0.0100	96,632,336	-0.00(-5.03%)
Jan 10, 2020	0.0105	0.0105	0.0103	0.0105	19,389,338	-0.00(-0.62%)
Jan 09, 2020	0.0107	0.0109	0.0105	0.0105	22,996,090	-0.00(-1.23%)
Jan 08, 2020	0.0106	0.0109	0.0104	0.0107	11,362,790	+0.00(+0.00%)
Jan 07, 2020	0.0104	0.0108	0.0103	0.0107	17,251,656	+0.00(+1.25%)
Jan 06, 2020	0.0105	0.0107	0.0103	0.0105	11,680,332	+0.00(+0.00%)
Jan 03, 2020	0.0105	0.0107	0.0105	0.0105	13,335,860	-0.00(-1.23%)
Jan 02, 2020	0.0109	0.0111	0.0106	0.0107	14,340,221	-0.00(-1.22%)
Dec 31, 2019	0.0105	0.0109	0.0105	0.0108	16,051,581	+0.00(+3.15%)
Dec 30, 2019	0.0107	0.0109	0.0104	0.0105	28,290,076	-0.00(-3.05%)
Dec 27, 2019	0.0109	0.0109	0.0105	0.0108	12,774,509	-0.00(-1.20%)
Dec 26, 2019	0.0109	0.0111	0.0107	0.0109	11,438,041	+0.00(+0.61%)
Dec 24, 2019	0.0107	0.0109	0.0103	0.0109	12,637,965	+0.00(+1.23%)
Dec 23, 2019	0.0107	0.0107	0.0103	0.0107	22,328,992	+0.00(+0.00%)
Dec 20, 2019	0.0107	0.0108	0.0106	0.0107	44,194,948	+0.00(+0.62%)
Dec 19, 2019	0.0106	0.0107	0.0105	0.0107	13,343,597	+0.00(+1.25%)
Dec 18, 2019	0.0101	0.0107	0.0101	0.0105	30,698,876	+0.00(+0.00%)
Dec 17, 2019	0.0105	0.0105	0.0102	0.0105	24,311,772	+0.00(+2.56%)
Dec 16, 2019	0.0101	0.0106	0.0099	0.0103	27,415,432	+0.00(+1.96%)
Dec 13, 2019	0.0106	0.0107	0.0100	0.0101	53,919,960	-0.00(-5.56%)
Dec 12, 2019	0.0112	0.0113	0.0105	0.0107	42,342,644	-0.00(-5.81%)
Dec 11, 2019	0.0115	0.0115	0.0111	0.0113	27,056,320	-0.00(-0.58%)
Dec 10, 2019	0.0113	0.0114	0.0111	0.0114	16,043,236	+0.00(+1.77%)
Dec 09, 2019	0.0113	0.0118	0.0111	0.0112	101,002,224	-0.00(-1.16%)
Dec 06, 2019	0.0110	0.0115	0.0110	0.0113	63,371,884	+0.00(+4.24%)
Dec 05, 2019	0.0111	0.0112	0.0108	0.0109	19,893,188	-0.00(-2.94%)
Dec 04, 2019	0.0109	0.0112	0.0108	0.0112	26,859,848	+0.00(+2.41%)
Dec 03, 2019	0.0105	0.0111	0.0102	0.0109	20,824,422	+0.00(+1.22%)
Dec 02, 2019	0.0111	0.0111	0.0106	0.0108	34,564,000	-0.00(-2.38%)
Nov 29, 2019	0.0111	0.0111	0.0107	0.0111	15,717,805	+0.00(+0.00%)
Nov 27, 2019	0.0109	0.0111	0.0109	0.0111	16,961,878	+0.00(+1.20%)
Nov 26, 2019	0.0111	0.0111	0.0108	0.0109	22,101,266	+0.00(+0.00%)
Nov 25, 2019	0.0109	0.0111	0.0106	0.0109	73,634,728	+0.00(+5.06%)
Nov 22, 2019	0.0103	0.0107	0.0102	0.0104	20,087,234	+0.00(+0.00%)
Nov 21, 2019	0.0108	0.0111	0.0104	0.0104	27,430,452	-0.00(-3.66%)
Nov 20, 2019	0.0103	0.0109	0.0102	0.0108	46,004,620	+0.00(+3.80%)
Nov 19, 2019	0.0104	0.0107	0.0103	0.0104	29,673,274	+0.00(+0.64%)
Nov 18, 2019	0.0104	0.0104	0.0101	0.0103	15,885,603	+0.00(+0.00%)
Nov 15, 2019	0.0104	0.0107	0.0100	0.0103	47,062,384	+0.00(+0.00%)
Nov 14, 2019	0.0104	0.0112	0.0101	0.0103	72,790,584	-0.00(-1.26%)
Nov 13, 2019	0.0105	0.0107	0.0102	0.0105	29,746,402	+0.00(+0.00%)
Nov 12, 2019	0.0103	0.0107	0.0101	0.0105	32,308,434	+0.00(+1.27%)
Nov 11, 2019	0.0102	0.0104	0.0098	0.0103	29,270,922	+0.00(+1.95%)
Nov 08, 2019	0.0100	0.0103	0.0096	0.0102	38,111,124	+0.00(+2.67%)
Nov 07, 2019	0.0105	0.0106	0.0096	0.0099	52,161,112	+0.00(+7.91%)
Nov 06, 2019	0.0093	0.0094	0.0090	0.0092	20,125,922	-0.00(-0.71%)
Nov 05, 2019	0.0088	0.0092	0.0088	0.0092	13,819,228	+0.00(+4.48%)
Nov 04, 2019	0.0091	0.0091	0.0084	0.0088	24,336,200	-0.00(-2.19%)
Nov 01, 2019	0.0084	0.0091	0.0084	0.0090	21,589,224	+0.00(+7.03%)
Oct 31, 2019	0.0084	0.0086	0.0083	0.0084	21,388,808	-0.00(-0.78%)
Oct 30, 2019	0.0086	0.0087	0.0084	0.0085	16,624,310	-0.00(-2.27%)
Oct 29, 2019	0.0091	0.0094	0.0084	0.0087	26,968,780	-0.00(-5.71%)
Oct 28, 2019	0.0091	0.0096	0.0091	0.0092	16,403,411	+0.00(+1.45%)
Oct 25, 2019	0.0092	0.0094	0.0091	0.0091	16,036,409	+0.00(+0.00%)
Oct 24, 2019	0.0105	0.0105	0.0090	0.0091	39,471,264	-0.00(-13.21%)
Oct 23, 2019	0.0109	0.0109	0.0104	0.0105	25,817,406	-0.00(-3.05%)
Oct 22, 2019	0.0106	0.0108	0.0104	0.0108	29,274,716	+0.00(+2.50%)
Oct 21, 2019	0.0102	0.0107	0.0100	0.0105	42,826,924	+0.00(+5.26%)
Oct 18, 2019	0.0100	0.0100	0.0097	0.0100	37,989,752	+0.00(+0.00%)
Oct 17, 2019	0.0090	0.0102	0.0090	0.0100	72,263,672	+0.00(+10.14%)
Oct 16, 2019	0.0092	0.0092	0.0088	0.0091	36,577,728	-0.00(-1.43%)
Oct 15, 2019	0.0086	0.0093	0.0086	0.0092	76,343,016	+0.00(+6.87%)
Oct 14, 2019	0.0078	0.0088	0.0078	0.0086	49,851,536	+0.00(+11.02%)
Oct 11, 2019	0.0078	0.0078	0.0076	0.0078	89,967,744	+0.00(+0.85%)
Oct 10, 2019	0.0078	0.0078	0.0076	0.0077	12,457,422	+0.00(+0.00%)
Oct 09, 2019	0.0078	0.0078	0.0075	0.0077	102,971,344	+0.00(+0.86%)
Oct 08, 2019	0.0077	0.0078	0.0076	0.0076	14,474,642	-0.00(-1.69%)
Oct 07, 2019	0.0078	0.0078	0.0077	0.0078	16,270,659	+0.00(+0.00%)
Oct 04, 2019	0.0078	0.0078	0.0076	0.0078	20,769,956	+0.00(+0.00%)
Oct 03, 2019	0.0076	0.0078	0.0076	0.0078	14,041,189	+0.00(+0.85%)
Oct 02, 2019	0.0075	0.0078	0.0074	0.0077	27,401,020	+0.00(+2.63%)
Oct 01, 2019	0.0074	0.0076	0.0073	0.0075	24,822,298	+0.00(+2.70%)
Sep 30, 2019	0.0073	0.0074	0.0073	0.0073	18,775,798	+0.00(+0.91%)
Sep 27, 2019	0.0070	0.0074	0.0069	0.0073	54,329,596	+0.00(+3.77%)
Sep 26, 2019	0.0080	0.0080	0.0069	0.0070	60,223,012	-0.00(-13.11%)
Sep 25, 2019	0.0084	0.0085	0.0075	0.0080	52,224,836	-0.00(-5.43%)
Sep 24, 2019	0.0087	0.0090	0.0083	0.0085	22,058,786	-0.00(-3.01%)
Sep 23, 2019	0.0088	0.0090	0.0087	0.0088	26,879,116	+0.00(+0.76%)
Sep 20, 2019	0.0089	0.0093	0.0087	0.0087	87,115,480	-0.00(-2.22%)
Sep 19, 2019	0.0094	0.0096	0.0089	0.0089	24,537,982	-0.00(-4.93%)
Sep 18, 2019	0.0094	0.0096	0.0086	0.0094	33,339,650	+0.00(+0.71%)
Sep 17, 2019	0.0094	0.0098	0.0092	0.0093	35,310,292	+0.00(+0.00%)
Sep 16, 2019	0.0085	0.0097	0.0084	0.0093	91,854,184	+0.00(+10.16%)
Sep 13, 2019	0.0083	0.0086	0.0082	0.0084	23,925,654	+0.00(+1.59%)
Sep 12, 2019	0.0082	0.0084	0.0082	0.0083	27,279,192	+0.00(+0.00%)
Sep 11, 2019	0.0079	0.0084	0.0076	0.0083	58,004,164	+0.00(+4.13%)
Sep 10, 2019	0.0076	0.0082	0.0076	0.0080	14,973,030	+0.00(+2.54%)
Sep 09, 2019	0.0081	0.0082	0.0076	0.0078	40,448,012	-0.00(-4.84%)
Sep 06, 2019	0.0082	0.0082	0.0078	0.0082	24,320,118	+0.00(+0.81%)
Sep 05, 2019	0.0080	0.0081	0.0076	0.0081	23,642,098	+0.00(+3.36%)
Sep 04, 2019	0.0073	0.0079	0.0071	0.0078	65,084,608	+0.00(+12.26%)
Sep 03, 2019	0.0071	0.0073	0.0070	0.0070	25,021,804	-0.00(-1.85%)
Aug 30, 2019	0.0070	0.0073	0.0070	0.0071	22,893,984	+0.00(+0.93%)
Aug 29, 2019	0.0067	0.0071	0.0067	0.0071	17,857,762	+0.00(+5.94%)
Aug 28, 2019	0.0061	0.0067	0.0061	0.0067	58,221,876	+0.00(+2.02%)
Aug 27, 2019	0.0067	0.0067	0.0064	0.0065	17,874,906	-0.00(-1.98%)
Aug 26, 2019	0.0066	0.0068	0.0066	0.0067	19,659,848	+0.00(+1.28%)
Aug 23, 2019	0.0065	0.0067	0.0065	0.0066	29,827,418	-0.00(-0.18%)
Aug 22, 2019	0.0068	0.0068	0.0065	0.0066	19,437,432	+0.00(+0.91%)
Aug 21, 2019	0.0066	0.0068	0.0065	0.0065	47,062,688	-0.00(-1.98%)
Aug 20, 2019	0.0066	0.0071	0.0064	0.0067	21,698,612	+0.00(+0.00%)
Aug 19, 2019	0.0067	0.0068	0.0064	0.0067	24,737,336	+0.00(+2.75%)
Aug 16, 2019	0.0066	0.0068	0.0064	0.0065	25,366,960	-0.00(-1.70%)
Aug 15, 2019	0.0067	0.0069	0.0064	0.0066	26,882,604	+0.00(+0.00%)
Aug 14, 2019	0.0068	0.0069	0.0065	0.0066	34,807,200	-0.00(-4.76%)
Aug 13, 2019	0.0069	0.0071	0.0066	0.0069	31,669,708	-0.00(-1.87%)
Aug 12, 2019	0.0071	0.0076	0.0070	0.0071	9,231,328	-0.00(-0.93%)
Aug 09, 2019	0.0070	0.0073	0.0070	0.0071	11,773,182	+0.00(+1.89%)
Aug 08, 2019	0.0074	0.0075	0.0070	0.0070	112,241,664	+0.00(+4.95%)
Aug 07, 2019	0.0069	0.0069	0.0067	0.0067	19,132,180	-0.00(-2.88%)
Aug 06, 2019	0.0071	0.0072	0.0066	0.0069	31,557,438	+0.00(+0.97%)
Aug 05, 2019	0.0073	0.0074	0.0067	0.0068	59,307,252	-0.00(-6.36%)
Aug 02, 2019	0.0075	0.0077	0.0073	0.0073	18,797,646	-0.00(-4.35%)
Aug 01, 2019	0.0076	0.0079	0.0076	0.0076	31,223,814	-0.00(-1.71%)
Jul 31, 2019	0.0076	0.0082	0.0076	0.0077	45,386,376	+0.00(+0.86%)
Jul 30, 2019	0.0076	0.0079	0.0076	0.0076	25,081,126	+0.00(+0.87%)
Jul 29, 2019	0.0077	0.0079	0.0075	0.0076	10,101,421	-0.00(-1.71%)
Jul 26, 2019	0.0075	0.0079	0.0075	0.0077	17,963,206	+0.00(+3.54%)
Jul 25, 2019	0.0078	0.0080	0.0074	0.0074	12,533,736	-0.00(-5.83%)
Jul 24, 2019	0.0077	0.0080	0.0075	0.0079	13,039,558	+0.00(+2.56%)
Jul 23, 2019	0.0076	0.0078	0.0075	0.0077	7,830,531	+0.00(+2.63%)
Jul 22, 2019	0.0077	0.0078	0.0074	0.0075	17,343,294	-0.00(-2.56%)
Jul 19, 2019	0.0077	0.0079	0.0077	0.0077	12,637,965	-0.00(-0.85%)
Jul 18, 2019	0.0078	0.0080	0.0077	0.0078	7,275,402	+0.00(+0.00%)
Jul 17, 2019	0.0078	0.0080	0.0078	0.0078	12,761,765	-0.00(-1.67%)
Jul 16, 2019	0.0078	0.0082	0.0078	0.0079	9,676,312	+0.00(+0.84%)
Jul 15, 2019	0.0081	0.0083	0.0078	0.0078	24,171,738	-0.00(-3.25%)
Jul 12, 2019	0.0082	0.0084	0.0081	0.0081	17,508,056	-0.00(-0.81%)
Jul 11, 2019	0.0082	0.0086	0.0081	0.0082	20,463,186	-0.00(-1.59%)
Jul 10, 2019	0.0084	0.0086	0.0082	0.0083	23,364,760	-0.00(-0.79%)
Jul 09, 2019	0.0082	0.0086	0.0082	0.0084	41,951,672	+0.00(+0.79%)
Jul 08, 2019	0.0082	0.0084	0.0082	0.0083	15,917,160	+0.00(+1.61%)
Jul 05, 2019	0.0079	0.0082	0.0078	0.0082	11,484,921	+0.00(+3.33%)
Jul 03, 2019	0.0080	0.0080	0.0078	0.0079	6,538,971	+0.00(+0.00%)
Jul 02, 2019	0.0080	0.0082	0.0078	0.0079	16,277,031	-0.00(-1.64%)
Jul 01, 2019	0.0082	0.0084	0.0080	0.0080	21,955,468	-0.00(-1.61%)
Jun 28, 2019	0.0079	0.0082	0.0078	0.0082	419,343,744	+0.00(+4.20%)
Jun 27, 2019	0.0079	0.0082	0.0076	0.0078	55,629,956	-0.00(-1.65%)
Jun 26, 2019	0.0079	0.0081	0.0078	0.0080	37,033,788	+0.00(+0.83%)
Jun 25, 2019	0.0082	0.0082	0.0078	0.0079	26,697,814	-0.00(-2.44%)
Jun 24, 2019	0.0081	0.0082	0.0080	0.0081	24,676,044	+0.00(+0.82%)
Jun 21, 2019	0.0080	0.0082	0.0080	0.0080	45,378,336	-0.00(-0.81%)
Jun 20, 2019	0.0081	0.0082	0.0080	0.0081	30,518,940	+0.00(+0.82%)
Jun 19, 2019	0.0080	0.0081	0.0079	0.0080	68,484,872	+0.00(+0.00%)
Jun 18, 2019	0.0079	0.0082	0.0079	0.0080	21,138,172	+0.00(+1.67%)
Jun 17, 2019	0.0080	0.0082	0.0078	0.0079	27,666,068	-0.00(-2.44%)
Jun 14, 2019	0.0078	0.0082	0.0078	0.0081	53,373,780	+0.00(+3.36%)
Jun 13, 2019	0.0075	0.0080	0.0074	0.0078	38,561,572	+0.00(+4.39%)
Jun 12, 2019	0.0076	0.0080	0.0073	0.0075	117,523,664	-0.00(-3.39%)
Jun 11, 2019	0.0081	0.0083	0.0076	0.0078	45,239,364	-0.00(-5.60%)
Jun 10, 2019	0.0081	0.0083	0.0081	0.0082	44,080,856	-0.00(-0.79%)
Jun 07, 2019	0.0082	0.0084	0.0082	0.0083	17,265,310	+0.00(+0.80%)
Jun 06, 2019	0.0080	0.0084	0.0080	0.0082	20,380,046	+0.00(+3.31%)
Jun 05, 2019	0.0078	0.0080	0.0078	0.0080	32,474,866	+0.00(+2.54%)
Jun 04, 2019	0.0076	0.0078	0.0076	0.0078	29,792,826	+0.00(+2.61%)
Jun 03, 2019	0.0074	0.0077	0.0074	0.0076	23,484,768	+0.00(+1.77%)
May 31, 2019	0.0079	0.0080	0.0074	0.0074	73,658,248	-0.00(-8.87%)
May 30, 2019	0.0080	0.0083	0.0079	0.0082	27,967,376	+0.00(+3.33%)
May 29, 2019	0.0080	0.0081	0.0079	0.0079	26,915,376	+0.00(+0.00%)
May 28, 2019	0.0085	0.0086	0.0078	0.0079	54,131,148	-0.00(-6.98%)
May 24, 2019	0.0085	0.0086	0.0084	0.0085	14,428,217	+0.00(+0.00%)
May 23, 2019	0.0081	0.0085	0.0081	0.0085	31,802,612	+0.00(+4.88%)
May 22, 2019	0.0080	0.0083	0.0079	0.0081	28,161,876	+0.00(+0.00%)
May 21, 2019	0.0076	0.0081	0.0076	0.0081	21,395,332	+0.00(+6.03%)
May 20, 2019	0.0078	0.0081	0.0074	0.0076	91,483,392	-0.00(-2.52%)
May 17, 2019	0.0084	0.0086	0.0078	0.0078	51,067,696	-0.00(-6.30%)
May 16, 2019	0.0088	0.0090	0.0081	0.0084	31,921,406	-0.00(-5.93%)
May 15, 2019	0.0087	0.0090	0.0087	0.0089	92,268,368	+0.00(+1.50%)
May 14, 2019	0.0085	0.0088	0.0085	0.0088	11,181,640	+0.00(+2.31%)
May 13, 2019	0.0085	0.0088	0.0085	0.0086	15,915,036	-0.00(-0.76%)
May 10, 2019	0.0084	0.0088	0.0084	0.0086	23,030,528	+0.00(+3.15%)
May 09, 2019	0.0086	0.0086	0.0083	0.0084	7,289,359	-0.00(-2.31%)
May 08, 2019	0.0086	0.0088	0.0085	0.0086	10,723,457	+0.00(+0.78%)
May 07, 2019	0.0082	0.0088	0.0082	0.0085	18,618,164	-0.00(-3.01%)
May 06, 2019	0.0085	0.0089	0.0084	0.0088	29,286,550	+0.00(+1.53%)
May 03, 2019	0.0081	0.0086	0.0081	0.0086	17,781,146	+0.00(+5.65%)
May 02, 2019	0.0082	0.0084	0.0081	0.0082	28,520,230	-0.00(-1.59%)
May 01, 2019	0.0085	0.0085	0.0083	0.0083	28,198,744	-0.00(-3.08%)
Apr 30, 2019	0.0088	0.0088	0.0084	0.0086	41,826,504	-0.00(-2.26%)
Apr 29, 2019	0.0088	0.0088	0.0085	0.0088	12,840,506	+0.00(+0.00%)
Apr 26, 2019	0.0089	0.0089	0.0087	0.0088	14,761,993	-0.00(-0.75%)
Apr 25, 2019	0.0088	0.0090	0.0088	0.0088	13,563,738	-0.00(-0.74%)
Apr 24, 2019	0.0088	0.0090	0.0086	0.0089	30,575,834	+0.00(+0.75%)
Apr 23, 2019	0.0087	0.0090	0.0086	0.0088	31,399,806	+0.00(+2.29%)
Apr 22, 2019	0.0086	0.0088	0.0084	0.0086	10,443,693	-0.00(-0.76%)
Apr 18, 2019	0.0084	0.0087	0.0084	0.0087	17,189,452	+0.00(+3.94%)
Apr 17, 2019	0.0086	0.0086	0.0082	0.0084	38,640,920	-0.00(-3.05%)
Apr 16, 2019	0.0088	0.0090	0.0086	0.0086	34,560,056	-0.00(-2.96%)
Apr 15, 2019	0.0088	0.0090	0.0088	0.0089	14,096,262	-0.00(-0.74%)
Apr 12, 2019	0.0091	0.0091	0.0090	0.0090	21,452,680	+0.00(+0.00%)
Apr 11, 2019	0.0089	0.0092	0.0089	0.0090	13,077,639	+0.00(+0.74%)
Apr 10, 2019	0.0087	0.0091	0.0087	0.0089	12,190,402	+0.00(+4.65%)
Apr 09, 2019	0.0094	0.0095	0.0085	0.0085	39,240,048	-0.00(-9.16%)
Apr 08, 2019	0.0090	0.0094	0.0090	0.0094	14,375,571	+0.00(+2.90%)
Apr 05, 2019	0.0090	0.0092	0.0090	0.0091	46,834,812	+0.00(+1.47%)
Apr 04, 2019	0.0090	0.0091	0.0086	0.0090	19,047,370	-0.00(-0.73%)
Apr 03, 2019	0.0092	0.0094	0.0090	0.0090	16,447,864	-0.00(-1.44%)
Apr 02, 2019	0.0096	0.0096	0.0092	0.0092	23,996,506	-0.00(-4.79%)
Apr 01, 2019	0.0095	0.0097	0.0095	0.0096	30,052,262	+0.00(+1.39%)
Mar 29, 2019	0.0096	0.0097	0.0093	0.0095	28,188,882	-0.00(-1.37%)
Mar 28, 2019	0.0094	0.0097	0.0092	0.0096	10,685,377	+0.00(+1.39%)
Mar 27, 2019	0.0093	0.0097	0.0092	0.0095	18,706,918	+0.00(+1.41%)
Mar 26, 2019	0.0096	0.0096	0.0093	0.0094	9,908,134	-0.00(-2.07%)
Mar 25, 2019	0.0092	0.0097	0.0091	0.0096	23,177,846	+0.00(+3.57%)
Mar 22, 2019	0.0094	0.0097	0.0091	0.0092	25,002,840	-0.00(-2.78%)
Mar 21, 2019	0.0093	0.0098	0.0091	0.0095	32,170,828	+0.00(+1.41%)
Mar 20, 2019	0.0092	0.0098	0.0090	0.0094	54,330,048	+0.00(+2.90%)
Mar 19, 2019	0.0087	0.0092	0.0084	0.0091	119,621,752	+0.00(+3.76%)
Mar 18, 2019	0.0093	0.0094	0.0086	0.0088	49,292,616	-0.00(-5.67%)
Mar 15, 2019	0.0090	0.0094	0.0087	0.0093	80,455,136	+0.00(+3.68%)
Mar 14, 2019	0.0092	0.0094	0.0089	0.0090	13,463,453	-0.00(-2.16%)
Mar 13, 2019	0.0092	0.0098	0.0089	0.0092	32,384,444	-0.00(-0.71%)
Mar 12, 2019	0.0093	0.0096	0.0091	0.0092	24,948,678	+0.00(+0.00%)
Mar 11, 2019	0.0092	0.0092	0.0088	0.0092	16,164,003	+0.00(+1.45%)
Mar 08, 2019	0.0088	0.0092	0.0087	0.0091	28,295,084	+0.00(+4.55%)
Mar 07, 2019	0.0085	0.0088	0.0084	0.0087	26,811,602	+0.00(+3.13%)
Mar 06, 2019	0.0083	0.0086	0.0080	0.0084	33,442,058	+0.00(+2.40%)
Mar 05, 2019	0.0085	0.0088	0.0081	0.0082	54,624,532	-0.00(-3.10%)
Mar 04, 2019	0.0087	0.0088	0.0082	0.0085	31,453,360	-0.00(-2.27%)
Mar 01, 2019	0.0091	0.0091	0.0086	0.0087	40,462,728	-0.00(-3.65%)
Feb 28, 2019	0.0093	0.0096	0.0088	0.0090	50,895,800	-0.00(-2.14%)
Feb 27, 2019	0.0098	0.0098	0.0092	0.0092	37,428,252	-0.00(-6.04%)
Feb 26, 2019	0.0103	0.0103	0.0098	0.0098	25,340,410	-0.00(-4.49%)
Feb 25, 2019	0.0102	0.0105	0.0102	0.0103	19,907,146	+0.00(+1.30%)
Feb 22, 2019	0.0105	0.0107	0.0101	0.0102	15,292,999	-0.00(-2.53%)
Feb 21, 2019	0.0105	0.0107	0.0104	0.0104	7,770,755	-0.00(-0.63%)
Feb 20, 2019	0.0103	0.0107	0.0103	0.0105	8,672,709	+0.00(+1.27%)
Feb 19, 2019	0.0105	0.0109	0.0103	0.0103	35,233,372	-0.00(-1.26%)
Feb 15, 2019	0.0102	0.0105	0.0102	0.0105	22,666,410	+0.00(+3.25%)
Feb 14, 2019	0.0103	0.0103	0.0102	0.0102	17,752,928	-0.00(-1.28%)
Feb 13, 2019	0.0102	0.0105	0.0102	0.0103	15,210,011	+0.00(+0.65%)
Feb 12, 2019	0.0103	0.0105	0.0102	0.0102	47,945,524	-0.00(-0.64%)
Feb 11, 2019	0.0104	0.0105	0.0101	0.0103	7,581,717	+0.00(+0.65%)
Feb 08, 2019	0.0102	0.0103	0.0101	0.0102	12,258,674	+0.00(+0.00%)
Feb 07, 2019	0.0099	0.0103	0.0099	0.0102	17,293,682	+0.00(+2.65%)
Feb 06, 2019	0.0105	0.0106	0.0099	0.0100	14,857,422	-0.00(-6.21%)
Feb 05, 2019	0.0105	0.0109	0.0105	0.0106	20,423,436	+0.00(+0.62%)
Feb 04, 2019	0.0102	0.0107	0.0102	0.0105	13,209,480	+0.00(+2.56%)

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