Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	0.0172	0.0175	0.0171	0.0174	21,208,114	+0.00(+1.15%)
Mar 30, 2017	0.0176	0.0176	0.0171	0.0172	22,848,166	-0.00(-1.51%)
Mar 29, 2017	0.0165	0.0177	0.0162	0.0175	28,004,244	+0.00(+4.74%)
Mar 28, 2017	0.0167	0.0168	0.0164	0.0167	19,996,810	-0.00(-0.39%)
Mar 27, 2017	0.0163	0.0169	0.0162	0.0167	32,136,540	+0.00(+0.40%)
Mar 24, 2017	0.0158	0.0168	0.0158	0.0167	55,394,188	+0.00(+4.98%)
Mar 23, 2017	0.0161	0.0165	0.0156	0.0159	41,756,716	-0.00(-2.03%)
Mar 22, 2017	0.0165	0.0165	0.0158	0.0162	29,401,094	-0.00(-1.99%)
Mar 21, 2017	0.0177	0.0178	0.0165	0.0165	25,253,476	-0.00(-6.34%)
Mar 20, 2017	0.0180	0.0180	0.0175	0.0177	17,323,418	-0.00(-1.83%)
Mar 17, 2017	0.0183	0.0183	0.0179	0.0180	56,172,188	-0.00(-2.50%)
Mar 16, 2017	0.0183	0.0187	0.0181	0.0185	47,195,592	+0.00(+1.08%)
Mar 15, 2017	0.0182	0.0185	0.0182	0.0183	17,711,660	+0.00(+0.00%)
Mar 14, 2017	0.0180	0.0185	0.0175	0.0183	49,035,000	+0.00(+0.73%)
Mar 13, 2017		0.0185	0.0179	0.0181	38,655,636	+0.00(+0.36%)
Mar 10, 2017	0.0181	0.0188	0.0179	0.0181	57,723,336	+0.00(+0.00%)
Mar 09, 2017	0.0190	0.0192	0.0177	0.0181	33,929,976	-0.00(-5.19%)
Mar 08, 2017	0.0194	0.0198	0.0190	0.0190	35,543,328	-0.00(-2.36%)
Mar 07, 2017	0.0195	0.0202	0.0192	0.0195	44,380,648	-0.00(-1.00%)
Mar 06, 2017	0.0197	0.0201	0.0191	0.0197	36,727,776	-0.00(-1.97%)
Mar 03, 2017	0.0205	0.0211	0.0196	0.0201	42,205,188	-0.00(-3.17%)
Mar 02, 2017	0.0214	0.0216	0.0205	0.0208	55,377,500	-0.00(-2.78%)
Mar 01, 2017	0.0216	0.0218	0.0196	0.0214	77,729,248	+0.00(+0.62%)
Feb 28, 2017	0.0213	0.0219	0.0208	0.0212	54,983,644	-0.00(-2.13%)
Feb 27, 2017	0.0219	0.0227	0.0211	0.0217	79,196,952	-0.00(-1.20%)
Feb 24, 2017	0.0212	0.0221	0.0212	0.0219	25,960,474	+0.00(+1.52%)
Feb 23, 2017	0.0231	0.0239	0.0212	0.0216	64,487,908	-0.00(-14.36%)
Feb 22, 2017	0.0259	0.0259	0.0251	0.0252	24,650,404	-0.00(-1.29%)
Feb 21, 2017	0.0254	0.0259	0.0249	0.0256	69,841,368	+0.00(+0.00%)
Feb 17, 2017		0.0256	0.0256	0.0256	0	-0.00(-1.27%)
Feb 16, 2017	0.0260	0.0262	0.0250	0.0259	27,619,036	+0.00(+0.00%)
Feb 15, 2017	0.0262	0.0263	0.0257	0.0259	17,252,870	-0.00(-1.01%)
Feb 14, 2017	0.0261	0.0263	0.0256	0.0262	16,467,435	+0.00(+0.00%)
Feb 13, 2017	0.0264	0.0266	0.0260	0.0262	27,823,700	-0.00(-0.75%)
Feb 10, 2017	0.0264	0.0267	0.0257	0.0264	23,704,908	-0.00(-0.25%)
Feb 09, 2017	0.0252	0.0266	0.0247	0.0264	43,101,376	+0.00(+4.43%)
Feb 08, 2017	0.0260	0.0263	0.0243	0.0253	32,456,812	-0.00(-2.54%)
Feb 07, 2017	0.0260	0.0267	0.0256	0.0260	18,415,016	-0.00(-0.51%)
Feb 06, 2017	0.0272	0.0274	0.0249	0.0261	42,379,968	-0.00(-3.88%)
Feb 03, 2017	0.0274	0.0276	0.0270	0.0272	10,477,222	-0.00(-0.72%)
Feb 02, 2017	0.0266	0.0277	0.0265	0.0274	15,819,910	+0.00(+1.47%)
Feb 01, 2017	0.0271	0.0274	0.0266	0.0270	18,729,372	-0.00(-0.49%)
Jan 31, 2017	0.0269	0.0272	0.0266	0.0271	21,934,834	+0.00(+0.00%)
Jan 30, 2017	0.0277	0.0277	0.0259	0.0271	58,984,248	-0.00(-2.61%)
Jan 27, 2017	0.0279	0.0281	0.0273	0.0278	22,777,162	-0.00(-1.63%)
Jan 26, 2017	0.0283	0.0287	0.0281	0.0283	15,172,537	-0.00(-1.38%)
Jan 25, 2017	0.0289	0.0296	0.0284	0.0287	27,761,346	+0.00(+1.16%)
Jan 24, 2017	0.0275	0.0286	0.0272	0.0283	29,864,132	+0.00(+1.90%)
Jan 23, 2017	0.0276	0.0281	0.0269	0.0278	21,401,552	-0.00(-0.47%)
Jan 20, 2017	0.0276	0.0283	0.0274	0.0279	16,291,748	+0.00(+1.19%)
Jan 19, 2017	0.0285	0.0285	0.0276	0.0276	10,531,840	-0.00(-3.46%)
Jan 18, 2017	0.0290	0.0290	0.0277	0.0286	14,136,618	-0.00(-0.46%)
Jan 17, 2017	0.0283	0.0293	0.0279	0.0287	11,238,231	+0.00(+0.00%)
Jan 13, 2017		0.0287	0.0287	0.0287	0	-0.00(-0.91%)
Jan 12, 2017	0.0289	0.0297	0.0283	0.0290	12,498,538	+0.00(+0.46%)
Jan 11, 2017	0.0292	0.0295	0.0284	0.0289	14,612,552	+0.00(+0.23%)
Jan 10, 2017	0.0293	0.0299	0.0277	0.0288	52,454,228	-0.00(-2.24%)
Jan 09, 2017	0.0299	0.0300	0.0293	0.0295	13,172,006	-0.00(-1.32%)
Jan 06, 2017	0.0305	0.0307	0.0299	0.0299	19,298,006	-0.00(-1.95%)
Jan 05, 2017	0.0305	0.0313	0.0300	0.0305	18,858,636	-0.00(-1.49%)
Jan 04, 2017	0.0293	0.0310	0.0293	0.0309	29,230,566	+0.00(+6.35%)
Jan 03, 2017	0.0287	0.0294	0.0287	0.0291	18,629,088	+0.00(+3.76%)
Dec 30, 2016		0.0280	0.0280	0.0280	0	+0.00(+2.66%)
Dec 29, 2016	0.0268	0.0275	0.0264	0.0273	16,742,648	+0.00(+1.22%)
Dec 28, 2016	0.0285	0.0289	0.0266	0.0270	30,549,890	-0.00(-4.22%)
Dec 27, 2016	0.0287	0.0290	0.0280	0.0281	11,835,841	-0.00(-1.39%)
Dec 23, 2016		0.0285	0.0285	0.0285	0	+0.00(+5.35%)
Dec 22, 2016	0.0285	0.0287	0.0271	0.0271	14,691,444	-0.00(-4.42%)
Dec 21, 2016	0.0287	0.0293	0.0281	0.0283	17,157,138	-0.00(-1.38%)
Dec 20, 2016	0.0277	0.0293	0.0274	0.0287	31,101,682	+0.00(+3.56%)
Dec 19, 2016	0.0277	0.0281	0.0274	0.0277	20,110,902	+0.00(+0.72%)
Dec 16, 2016	0.0265	0.0277	0.0263	0.0276	42,318,520	+0.00(+3.72%)
Dec 15, 2016	0.0262	0.0270	0.0260	0.0266	13,462,391	+0.00(+1.51%)
Dec 14, 2016	0.0270	0.0270	0.0255	0.0262	24,651,162	-0.00(-2.93%)
Dec 13, 2016	0.0268	0.0273	0.0263	0.0270	12,083,290	+0.00(+0.25%)
Dec 12, 2016	0.0274	0.0280	0.0266	0.0269	28,064,322	-0.00(-1.45%)
Dec 09, 2016	0.0267	0.0274	0.0261	0.0273	46,134,184	+0.00(+3.24%)
Dec 08, 2016	0.0242	0.0266	0.0242	0.0264	34,159,220	+0.00(+9.26%)
Dec 07, 2016	0.0239	0.0244	0.0237	0.0242	22,993,966	+0.00(+1.10%)
Dec 06, 2016	0.0238	0.0241	0.0237	0.0239	14,162,562	+0.00(+1.11%)
Dec 05, 2016	0.0237	0.0241	0.0234	0.0237	18,136,618	+0.00(+0.84%)
Dec 02, 2016	0.0236	0.0241	0.0233	0.0235	11,600,529	+0.00(+0.00%)
Dec 01, 2016	0.0239	0.0244	0.0231	0.0235	21,163,812	-0.00(-1.11%)
Nov 30, 2016	0.0239	0.0241	0.0233	0.0237	33,858,216	+0.00(+0.00%)
Nov 29, 2016	0.0239	0.0243	0.0236	0.0237	24,587,744	-0.00(-0.83%)
Nov 28, 2016	0.0243	0.0245	0.0233	0.0239	24,485,640	+0.00(+0.28%)
Nov 25, 2016	0.0229	0.0240	0.0227	0.0239	20,032,920	+0.00(+4.32%)
Nov 23, 2016		0.0229	0.0229	0.0229	0	+0.00(+3.27%)
Nov 22, 2016	0.0222	0.0223	0.0210	0.0221	25,664,020	-0.00(-0.59%)
Nov 21, 2016	0.0225	0.0229	0.0217	0.0223	19,824,460	-0.00(-2.87%)
Nov 18, 2016	0.0225	0.0231	0.0225	0.0229	18,589,188	+0.00(+2.66%)
Nov 17, 2016	0.0219	0.0225	0.0216	0.0223	27,680,480	+0.00(+1.80%)
Nov 16, 2016	0.0217	0.0224	0.0216	0.0219	20,247,900	+0.00(+1.22%)
Nov 15, 2016	0.0216	0.0219	0.0213	0.0217	40,690,908	-0.00(-0.30%)
Nov 14, 2016	0.0218	0.0221	0.0210	0.0218	41,079,608	+0.00(+1.54%)
Nov 11, 2016	0.0214	0.0218	0.0208	0.0214	55,929,140	+0.00(+2.20%)
Nov 10, 2016	0.0194	0.0218	0.0194	0.0210	49,194,756	+0.00(+7.80%)
Nov 09, 2016	0.0183	0.0194	0.0178	0.0194	23,154,330	+0.00(+5.73%)
Nov 08, 2016	0.0183	0.0186	0.0182	0.0184	14,416,535	+0.00(+0.00%)
Nov 07, 2016	0.0188	0.0192	0.0178	0.0184	36,528,420	+0.00(+2.57%)
Nov 04, 2016	0.0181	0.0186	0.0176	0.0179	20,375,494	+0.00(+2.64%)
Nov 03, 2016	0.0183	0.0186	0.0173	0.0175	19,229,430	-0.00(-5.02%)
Nov 02, 2016	0.0170	0.0191	0.0169	0.0184	45,539,304	+0.00(+8.14%)
Nov 01, 2016	0.0173	0.0176	0.0165	0.0170	24,172,952	-0.00(-1.53%)
Oct 31, 2016	0.0173	0.0177	0.0171	0.0173	11,419,683	+0.00(+0.38%)
Oct 28, 2016	0.0170	0.0173	0.0167	0.0172	13,696,944	+0.00(+0.38%)
Oct 27, 2016	0.0175	0.0175	0.0169	0.0171	8,658,447	-0.00(-1.51%)
Oct 26, 2016	0.0175	0.0177	0.0171	0.0174	15,977,392	-0.00(-1.49%)
Oct 25, 2016	0.0176	0.0180	0.0173	0.0177	28,219,984	+0.00(+0.00%)
Oct 24, 2016	0.0175	0.0180	0.0173	0.0177	17,478,018	+0.00(+1.13%)
Oct 21, 2016	0.0171	0.0175	0.0171	0.0175	7,735,709	+0.00(+0.38%)
Oct 20, 2016	0.0172	0.0175	0.0171	0.0174	4,757,518	-0.00(-0.38%)
Oct 19, 2016	0.0177	0.0177	0.0171	0.0175	13,059,584	-0.00(-0.38%)
Oct 18, 2016	0.0174	0.0179	0.0174	0.0175	6,996,092	+0.00(+0.76%)
Oct 17, 2016	0.0169	0.0176	0.0167	0.0174	15,239,292	+0.00(+2.72%)
Oct 14, 2016	0.0173	0.0175	0.0167	0.0169	14,216,421	-0.00(-1.91%)
Oct 13, 2016	0.0172	0.0175	0.0160	0.0173	49,701,036	-0.00(-1.13%)
Oct 12, 2016	0.0175	0.0177	0.0171	0.0175	12,851,885	+0.00(+0.00%)
Oct 11, 2016	0.0178	0.0178	0.0171	0.0175	11,007,318	-0.00(-1.85%)
Oct 10, 2016	0.0180	0.0183	0.0177	0.0178	10,114,165	+0.00(+1.50%)
Oct 07, 2016	0.0179	0.0181	0.0175	0.0175	7,507,527	-0.00(-0.75%)
Oct 06, 2016	0.0182	0.0182	0.0177	0.0177	11,036,600	-0.00(-3.94%)
Oct 05, 2016	0.0185	0.0185	0.0180	0.0184	12,077,070	+0.00(+0.36%)
Oct 04, 2016	0.0185	0.0189	0.0182	0.0183	22,403,790	-0.00(-0.36%)
Oct 03, 2016	0.0175	0.0185	0.0169	0.0184	25,223,284	+0.00(+4.49%)
Sep 30, 2016	0.0171	0.0179	0.0167	0.0176	26,150,118	+0.00(+1.91%)
Sep 29, 2016	0.0178	0.0178	0.0173	0.0173	12,521,902	-0.00(-3.32%)
Sep 28, 2016	0.0181	0.0184	0.0172	0.0179	25,230,566	-0.00(-1.81%)
Sep 27, 2016	0.0179	0.0183	0.0176	0.0182	12,147,921	+0.00(+1.85%)
Sep 26, 2016	0.0180	0.0182	0.0175	0.0179	22,703,884	-0.00(-0.37%)
Sep 23, 2016	0.0184	0.0185	0.0177	0.0179	23,375,684	-0.00(-2.51%)
Sep 22, 2016	0.0183	0.0187	0.0179	0.0184	13,975,344	+0.00(+2.20%)
Sep 21, 2016	0.0179	0.0181	0.0168	0.0180	23,065,878	+0.00(+0.74%)
Sep 20, 2016	0.0191	0.0191	0.0174	0.0179	40,230,300	-0.00(-5.57%)
Sep 19, 2016	0.0198	0.0203	0.0186	0.0189	44,641,144	-0.00(-4.33%)
Sep 16, 2016	0.0189	0.0198	0.0189	0.0198	94,751,360	+0.00(+3.81%)
Sep 15, 2016	0.0189	0.0191	0.0185	0.0190	21,173,826	+0.00(+2.12%)
Sep 14, 2016	0.0183	0.0188	0.0182	0.0187	16,909,992	+0.00(+1.80%)
Sep 13, 2016	0.0190	0.0190	0.0179	0.0183	31,337,146	-0.00(-3.47%)
Sep 12, 2016	0.0177	0.0191	0.0175	0.0190	67,793,504	+0.00(+6.67%)
Sep 09, 2016	0.0184	0.0187	0.0176	0.0178	38,587,516	-0.00(-3.91%)
Sep 08, 2016	0.0163	0.0190	0.0162	0.0185	58,186,072	+0.00(+12.85%)
Sep 07, 2016	0.0161	0.0165	0.0159	0.0164	38,422,752	+0.00(+1.63%)
Sep 06, 2016	0.0164	0.0164	0.0152	0.0161	18,773,218	-0.00(-0.41%)
Sep 02, 2016	0.0156	0.0162	0.0162	0.0162	41,130,280	+0.00(+4.24%)
Sep 01, 2016	0.0158	0.0160	0.0150	0.0156	26,213,992	-0.00(-2.07%)
Aug 31, 2016	0.0163	0.0164	0.0154	0.0159	29,557,362	-0.00(-2.03%)
Aug 30, 2016	0.0160	0.0163	0.0156	0.0162	22,675,362	+0.00(+1.65%)
Aug 29, 2016	0.0150	0.0163	0.0150	0.0160	27,436,522	+0.00(+5.68%)
Aug 26, 2016	0.0150	0.0154	0.0145	0.0151	34,611,792	-0.00(-0.43%)
Aug 25, 2016	0.0152	0.0154	0.0149	0.0152	19,498,726	-0.00(-0.86%)
Aug 24, 2016	0.0149	0.0154	0.0148	0.0153	25,187,024	+0.00(+1.75%)
Aug 23, 2016	0.0142	0.0153	0.0142	0.0150	25,200,830	+0.00(+5.56%)
Aug 22, 2016	0.0141	0.0144	0.0138	0.0142	34,003,560	-0.00(-0.92%)
Aug 19, 2016	0.0146	0.0146	0.0138	0.0144	19,882,264	-0.00(-2.24%)
Aug 18, 2016	0.0138	0.0148	0.0137	0.0147	61,419,752	+0.00(+5.69%)
Aug 17, 2016	0.0150	0.0154	0.0134	0.0139	25,250,896	-0.00(-7.05%)
Aug 16, 2016	0.0141	0.0160	0.0140	0.0150	54,274,068	+0.00(+6.57%)
Aug 15, 2016	0.0132	0.0142	0.0132	0.0140	37,306,120	+0.00(+6.50%)
Aug 12, 2016	0.0132	0.0134	0.0132	0.0132	10,246,917	-0.00(-0.50%)
Aug 11, 2016	0.0132	0.0135	0.0132	0.0132	8,932,295	-0.00(-0.49%)
Aug 10, 2016	0.0136	0.0136	0.0132	0.0133	25,721,976	-0.00(-1.46%)
Aug 09, 2016	0.0132	0.0138	0.0131	0.0135	24,032,766	+0.00(+1.99%)
Aug 08, 2016	0.0135	0.0138	0.0132	0.0132	19,357,024	-0.00(-1.47%)
Aug 05, 2016	0.0136	0.0137	0.0132	0.0134	14,079,725	-0.00(-1.45%)
Aug 04, 2016	0.0136	0.0140	0.0135	0.0136	21,007,392	-0.00(-0.48%)
Aug 03, 2016	0.0134	0.0140	0.0132	0.0137	38,938,436	+0.00(+4.00%)
Aug 02, 2016	0.0138	0.0138	0.0129	0.0132	29,950,308	-0.00(-4.31%)
Aug 01, 2016	0.0136	0.0138	0.0134	0.0138	19,404,662	+0.00(+1.46%)
Jul 29, 2016	0.0133	0.0137	0.0132	0.0136	23,317,272	+0.00(+0.98%)
Jul 28, 2016	0.0138	0.0138	0.0134	0.0134	9,982,323	-0.00(-1.45%)
Jul 27, 2016	0.0141	0.0142	0.0135	0.0136	24,523,266	-0.00(-2.82%)
Jul 26, 2016	0.0139	0.0143	0.0136	0.0140	11,235,803	+0.00(+0.47%)
Jul 25, 2016	0.0142	0.0143	0.0136	0.0140	28,373,976	-0.00(-3.20%)
Jul 22, 2016	0.0145	0.0146	0.0142	0.0144	18,391,652	+0.00(+0.92%)
Jul 21, 2016	0.0144	0.0145	0.0142	0.0143	17,592,412	-0.00(-0.46%)
Jul 20, 2016	0.0144	0.0145	0.0138	0.0144	20,401,590	+0.00(+0.93%)
Jul 19, 2016	0.0148	0.0149	0.0141	0.0142	31,717,196	-0.00(-3.57%)
Jul 18, 2016	0.0138	0.0150	0.0136	0.0148	32,703,502	+0.00(+6.16%)
Jul 15, 2016	0.0142	0.0146	0.0134	0.0139	22,926,756	-0.00(-1.40%)
Jul 14, 2016	0.0136	0.0150	0.0134	0.0141	48,480,780	+0.00(+4.90%)
Jul 13, 2016	0.0136	0.0139	0.0128	0.0134	35,775,000	-0.00(-2.86%)
Jul 12, 2016	0.0125	0.0141	0.0123	0.0138	40,371,548	+0.00(+12.30%)
Jul 11, 2016	0.0121	0.0124	0.0119	0.0123	21,584,370	+0.00(+1.63%)
Jul 08, 2016	0.0115	0.0121	0.0113	0.0121	22,606,634	+0.00(+6.98%)
Jul 07, 2016	0.0113	0.0122	0.0112	0.0113	19,012,778	+0.00(+0.59%)
Jul 06, 2016	0.0108	0.0114	0.0108	0.0113	9,593,323	+0.00(+2.39%)
Jul 05, 2016	0.0112	0.0113	0.0106	0.0110	17,477,866	-0.00(-3.47%)
Jul 01, 2016	0.0115	0.0114	0.0114	0.0114	16,855,678	-0.00(-2.26%)
Jun 30, 2016	0.0121	0.0123	0.0113	0.0117	35,151,444	-0.00(-3.80%)
Jun 29, 2016	0.0115	0.0121	0.0112	0.0121	31,821,728	+0.00(+6.98%)
Jun 28, 2016	0.0107	0.0114	0.0107	0.0113	16,606,711	+0.00(+2.99%)
Jun 27, 2016	0.0116	0.0116	0.0107	0.0110	38,620,892	-0.00(-7.22%)
Jun 24, 2016	0.0108	0.0119	0.0106	0.0119	95,534,976	+0.00(+4.65%)
Jun 23, 2016	0.0112	0.0116	0.0110	0.0113	24,613,536	+0.00(+2.99%)
Jun 22, 2016	0.0114	0.0119	0.0110	0.0110	21,194,610	-0.00(-4.02%)
Jun 21, 2016	0.0115	0.0115	0.0103	0.0115	28,052,944	+0.00(+2.35%)
Jun 20, 2016	0.0094	0.0122	0.0094	0.0112	100,049,440	+0.00(+23.19%)
Jun 17, 2016	0.0094	0.0105	0.0091	0.0091	231,577,424	-0.00(-4.17%)
Jun 16, 2016	0.0098	0.0098	0.0094	0.0095	41,017,556	-0.00(-2.70%)
Jun 15, 2016	0.0099	0.0100	0.0096	0.0098	40,271,564	-0.00(-0.67%)
Jun 14, 2016	0.0108	0.0108	0.0098	0.0098	35,507,068	-0.00(-8.02%)
Jun 13, 2016	0.0100	0.0111	0.0100	0.0107	37,058,216	+0.00(+8.00%)
Jun 10, 2016	0.0104	0.0108	0.0098	0.0099	78,106,872	-0.00(-2.60%)
Jun 09, 2016	0.0109	0.0110	0.0102	0.0102	40,600,032	-0.00(-3.75%)
Jun 08, 2016	0.0116	0.0116	0.0104	0.0105	139,638,736	-0.00(-6.43%)
Jun 07, 2016	0.0123	0.0124	0.0111	0.0113	66,233,708	-0.00(-8.06%)
Jun 06, 2016	0.0129	0.0130	0.0121	0.0123	44,187,060	-0.00(-4.62%)
Jun 03, 2016	0.0127	0.0129	0.0121	0.0129	12,393,095	+0.00(+1.56%)
Jun 02, 2016	0.0127	0.0128	0.0124	0.0127	9,207,508	-0.00(-0.52%)
Jun 01, 2016	0.0123	0.0127	0.0121	0.0127	9,761,576	+0.00(+2.12%)
May 31, 2016	0.0122	0.0127	0.0121	0.0125	9,273,960	+0.00(+3.85%)
May 27, 2016	0.0119	0.0120	0.0120	0.0120	6,326,568	+0.00(+1.11%)
May 26, 2016	0.0124	0.0124	0.0119	0.0119	8,977,051	-0.00(-3.23%)
May 25, 2016	0.0121	0.0129	0.0121	0.0123	14,808,418	+0.00(+2.20%)
May 24, 2016	0.0111	0.0121	0.0109	0.0120	22,746,364	+0.00(+8.33%)
May 23, 2016	0.0108	0.0113	0.0108	0.0111	23,065,728	+0.00(+1.82%)
May 20, 2016	0.0111	0.0111	0.0106	0.0109	17,633,678	-0.00(-1.20%)
May 19, 2016	0.0115	0.0119	0.0109	0.0110	29,380,158	-0.00(-5.11%)
May 18, 2016	0.0121	0.0123	0.0112	0.0116	28,750,840	-0.00(-5.38%)
May 17, 2016	0.0131	0.0132	0.0119	0.0123	43,445,924	-0.00(-6.06%)
May 16, 2016	0.0132	0.0133	0.0122	0.0131	52,285,368	-0.00(-1.49%)
May 13, 2016	0.0132	0.0134	0.0132	0.0132	25,659,316	+0.00(+0.50%)
May 12, 2016	0.0136	0.0138	0.0132	0.0132	38,593,280	-0.00(-3.38%)
May 11, 2016	0.0132	0.0144	0.0132	0.0136	66,480,096	+0.00(+1.97%)
May 10, 2016	0.0137	0.0146	0.0132	0.0134	70,760,312	-0.00(-23.68%)
May 09, 2016	0.0166	0.0177	0.0162	0.0175	16,188,125	+0.00(+7.69%)
May 06, 2016	0.0164	0.0170	0.0160	0.0163	18,555,658	-0.00(-0.80%)
May 05, 2016	0.0159	0.0178	0.0157	0.0164	42,807,656	+0.00(+3.75%)
May 04, 2016	0.0160	0.0169	0.0158	0.0158	16,000,756	-0.00(-2.44%)
May 03, 2016	0.0165	0.0165	0.0158	0.0162	9,013,312	-0.00(-2.77%)
May 02, 2016	0.0165	0.0167	0.0156	0.0167	21,707,714	+0.00(+0.40%)
Apr 29, 2016	0.0173	0.0174	0.0165	0.0166	13,141,511	-0.00(-3.82%)
Apr 28, 2016	0.0173	0.0180	0.0171	0.0173	21,115,414	-0.00(-0.38%)
Apr 27, 2016	0.0176	0.0180	0.0171	0.0173	24,367,756	-0.00(-0.75%)
Apr 26, 2016	0.0163	0.0175	0.0161	0.0175	16,605,345	+0.00(+6.43%)
Apr 25, 2016	0.0171	0.0173	0.0163	0.0164	16,788,922	-0.00(-3.86%)
Apr 22, 2016	0.0172	0.0174	0.0167	0.0171	19,511,016	+0.00(+0.39%)
Apr 21, 2016	0.0161	0.0177	0.0161	0.0170	34,454,612	+0.00(+4.45%)
Apr 20, 2016	0.0158	0.0167	0.0156	0.0163	18,317,312	+0.00(+1.65%)
Apr 19, 2016	0.0165	0.0165	0.0159	0.0160	11,458,523	-0.00(-1.62%)
Apr 18, 2016	0.0158	0.0165	0.0157	0.0163	20,605,344	+0.00(+0.82%)
Apr 15, 2016	0.0160	0.0165	0.0158	0.0161	19,994,080	+0.00(+0.00%)
Apr 14, 2016	0.0158	0.0161	0.0156	0.0161	25,486,208	+0.00(+1.24%)
Apr 13, 2016	0.0151	0.0163	0.0148	0.0160	64,980,228	+0.00(+5.68%)
Apr 12, 2016	0.0146	0.0154	0.0146	0.0151	25,660,834	+0.00(+4.09%)
Apr 11, 2016	0.0148	0.0156	0.0144	0.0145	31,225,028	-0.00(-0.90%)
Apr 08, 2016	0.0148	0.0151	0.0144	0.0146	18,438,382	-0.00(-0.89%)
Apr 07, 2016	0.0150	0.0152	0.0144	0.0148	25,490,760	-0.00(-1.32%)
Apr 06, 2016	0.0144	0.0152	0.0141	0.0150	29,620,174	+0.00(+4.61%)
Apr 05, 2016	0.0144	0.0146	0.0142	0.0143	13,490,003	-0.00(-2.69%)
Apr 04, 2016	0.0147	0.0152	0.0144	0.0147	37,100,848	+0.00(+0.90%)

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