Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.244	2.430	2.215	2.420	5,722,236	+0.25(+11.71%)
Mar 30, 2020	2.176	2.244	1.873	2.166	8,409,136	-0.13(-5.53%)
Mar 27, 2020	2.439	2.586	2.244	2.293	8,586,560	-0.36(-13.60%)
Mar 26, 2020	2.693	2.976	2.567	2.654	7,028,794	-0.09(-3.20%)
Mar 25, 2020	2.830	3.005	2.166	2.742	12,081,587	+0.12(+4.46%)
Mar 24, 2020	2.127	2.683	2.059	2.625	14,815,415	+0.69(+35.86%)
Mar 23, 2020	1.698	2.000	1.503	1.932	10,307,162	+0.25(+15.12%)
Mar 20, 2020	1.659	1.786	1.503	1.678	16,974,194	+0.17(+10.97%)
Mar 19, 2020	1.190	1.747	1.181	1.512	12,238,256	+0.34(+29.17%)
Mar 18, 2020	1.288	1.347	1.083	1.171	8,130,592	-0.22(-16.08%)
Mar 17, 2020	1.756	1.786	1.386	1.395	15,635,608	-0.31(-18.29%)
Mar 16, 2020	1.854	2.069	1.698	1.708	12,654,566	-0.87(-33.71%)
Mar 13, 2020	2.117	2.576	1.825	2.576	16,819,544	+0.60(+30.69%)
Mar 12, 2020	1.688	2.166	1.551	1.971	18,052,892	+0.04(+2.02%)
Mar 11, 2020	2.332	2.391	1.805	1.932	20,136,320	-0.42(-17.84%)
Mar 10, 2020	3.640	3.786	2.156	2.352	23,684,102	+0.06(+2.55%)
Mar 09, 2020	2.986	3.132	1.815	2.293	30,369,250	-4.10(-64.12%)
Mar 06, 2020	8.460	8.733	6.313	6.391	8,990,148	-2.48(-27.94%)
Mar 05, 2020	9.240	9.377	8.723	8.870	4,685,481	-0.66(-6.96%)
Mar 04, 2020	9.826	9.845	9.289	9.533	4,401,021	+0.07(+0.72%)
Mar 03, 2020	9.943	9.953	9.192	9.465	5,485,870	-0.36(-3.67%)
Mar 02, 2020	9.767	10.00	9.104	9.826	6,982,448	+0.42(+4.46%)
Feb 28, 2020	8.801	9.406	8.782	9.406	7,503,593	+0.05(+0.52%)
Feb 27, 2020	10.08	10.19	9.348	9.357	6,262,376	-1.14(-10.87%)
Feb 26, 2020	11.03	11.29	10.22	10.50	7,804,366	-0.11(-1.01%)
Feb 25, 2020	11.96	11.96	10.31	10.61	7,861,401	-1.30(-10.90%)
Feb 24, 2020	11.72	11.92	11.09	11.90	5,792,930	-0.43(-3.48%)
Feb 21, 2020	12.45	12.47	12.09	12.33	2,020,505	-0.36(-2.84%)
Feb 20, 2020	12.89	13.32	12.65	12.69	3,644,020	-0.06(-0.46%)
Feb 19, 2020	12.33	12.87	12.17	12.75	3,685,910	+0.53(+4.31%)
Feb 18, 2020	12.41	12.50	11.88	12.23	3,597,814	-0.40(-3.17%)
Feb 14, 2020	12.79	12.85	12.45	12.63	2,952,613	-0.07(-0.54%)
Feb 13, 2020	12.98	13.26	12.62	12.69	3,137,794	-0.46(-3.49%)
Feb 12, 2020	13.30	13.55	12.93	13.15	2,507,381	+0.23(+1.81%)
Feb 11, 2020	13.19	13.43	12.86	12.92	3,070,193	+0.04(+0.30%)
Feb 10, 2020	13.10	13.22	12.68	12.88	3,118,063	-0.45(-3.37%)
Feb 07, 2020	13.66	13.69	13.19	13.33	2,775,825	-0.63(-4.54%)
Feb 06, 2020	14.60	14.60	13.72	13.96	3,214,238	-0.59(-4.02%)
Feb 05, 2020	13.87	14.80	13.87	14.55	3,195,346	+0.63(+4.56%)
Feb 04, 2020	14.26	14.34	13.82	13.91	2,273,513	+0.04(+0.28%)
Feb 03, 2020	14.24	14.48	13.78	13.88	2,067,502	-0.44(-3.07%)
Jan 31, 2020	14.54	14.63	14.15	14.31	2,744,977	-0.61(-4.06%)
Jan 30, 2020	14.60	14.99	14.54	14.92	1,998,809	+0.00(+0.00%)
Jan 29, 2020	15.27	15.44	14.80	14.92	1,641,860	-0.25(-1.67%)
Jan 28, 2020	15.05	15.34	14.82	15.17	2,256,520	+0.27(+1.83%)
Jan 27, 2020	14.93	15.04	14.69	14.90	2,556,482	-0.52(-3.35%)
Jan 24, 2020	15.69	15.69	14.97	15.42	1,982,278	-0.31(-1.98%)
Jan 23, 2020	15.50	15.91	15.23	15.73	2,601,871	-0.09(-0.56%)
Jan 22, 2020	16.36	16.36	15.74	15.82	2,130,387	-0.54(-3.28%)
Jan 21, 2020	16.34	16.47	16.08	16.35	2,737,862	-0.17(-1.00%)
Jan 17, 2020	16.72	16.82	16.48	16.52	2,024,502	-0.13(-0.76%)
Jan 16, 2020	16.62	16.91	16.55	16.65	2,035,582	+0.15(+0.89%)
Jan 15, 2020	16.68	16.78	16.24	16.50	2,659,549	-0.37(-2.20%)
Jan 14, 2020	16.93	17.09	16.70	16.87	2,366,077	-0.04(-0.23%)
Jan 13, 2020	17.69	17.71	16.78	16.91	2,553,599	-0.86(-4.83%)
Jan 10, 2020	17.78	17.94	17.44	17.77	2,005,542	-0.20(-1.09%)
Jan 09, 2020	18.15	18.27	17.63	17.96	2,768,941	-0.29(-1.60%)
Jan 08, 2020	19.23	19.25	18.07	18.26	2,805,408	-0.93(-4.83%)
Jan 07, 2020	18.96	19.19	18.81	19.18	2,064,646	+0.09(+0.46%)
Jan 06, 2020	18.93	19.34	18.86	19.10	3,060,335	+0.32(+1.72%)
Jan 03, 2020	18.34	18.82	18.24	18.77	3,178,286	+1.06(+6.01%)
Jan 02, 2020	17.74	17.81	17.53	17.71	2,549,365	+0.18(+1.00%)
Dec 31, 2019	17.03	17.79	16.91	17.53	1,977,461	+0.29(+1.70%)
Dec 30, 2019	17.24	17.54	17.17	17.24	1,503,695	+0.03(+0.17%)
Dec 27, 2019	17.54	17.57	17.18	17.21	1,771,977	-0.21(-1.23%)
Dec 26, 2019	17.35	17.58	17.32	17.43	1,404,346	+0.25(+1.48%)
Dec 24, 2019	17.27	17.43	17.10	17.17	609,072	-0.12(-0.68%)
Dec 23, 2019	16.77	17.34	16.67	17.29	2,075,237	+0.59(+3.50%)
Dec 20, 2019	16.87	16.87	16.53	16.70	4,455,668	-0.15(-0.87%)
Dec 19, 2019	16.49	17.15	16.43	16.85	4,733,782	+0.32(+1.95%)
Dec 18, 2019	16.05	16.78	16.05	16.53	2,561,584	+0.33(+2.05%)
Dec 17, 2019	15.75	16.22	15.72	16.20	2,281,719	+0.51(+3.23%)
Dec 16, 2019	15.43	16.20	15.38	15.69	3,450,433	+0.57(+3.74%)
Dec 13, 2019	15.52	15.79	14.92	15.12	2,655,917	-0.38(-2.45%)
Dec 12, 2019	14.83	15.60	14.69	15.50	2,801,526	+0.78(+5.30%)
Dec 11, 2019	14.68	14.92	14.57	14.72	1,630,594	+0.04(+0.27%)
Dec 10, 2019	14.61	14.78	14.44	14.69	1,981,246	+0.12(+0.80%)
Dec 09, 2019	14.22	14.72	14.21	14.57	3,350,444	+0.11(+0.74%)
Dec 06, 2019	14.09	14.65	13.97	14.46	3,433,681	+0.50(+3.56%)
Dec 05, 2019	14.25	14.37	13.92	13.96	3,348,180	-0.16(-1.11%)
Dec 04, 2019	13.76	14.23	13.63	14.12	2,815,907	+0.75(+5.62%)
Dec 03, 2019	13.76	13.84	13.23	13.37	2,969,365	-0.37(-2.70%)
Dec 02, 2019	13.92	14.13	13.53	13.74	2,581,786	+0.00(+0.00%)
Nov 29, 2019	13.96	14.14	13.71	13.74	959,266	-0.44(-3.10%)
Nov 27, 2019	14.13	14.25	13.85	14.18	1,593,037	+0.05(+0.35%)
Nov 26, 2019	14.73	14.73	14.07	14.13	1,765,418	-0.47(-3.21%)
Nov 25, 2019	13.95	14.61	13.86	14.60	2,422,892	+0.60(+4.25%)
Nov 22, 2019	14.18	14.33	13.63	14.00	2,816,922	-0.13(-0.90%)
Nov 21, 2019	14.16	14.29	13.72	14.13	3,069,240	+0.15(+1.05%)
Nov 20, 2019	13.65	14.28	13.37	13.98	2,613,205	+0.29(+2.14%)
Nov 19, 2019	13.91	13.99	13.43	13.69	3,113,129	-0.25(-1.82%)
Nov 18, 2019	14.26	14.43	13.51	13.94	2,646,835	-0.55(-3.77%)
Nov 15, 2019	14.29	14.66	14.19	14.49	2,408,311	+0.60(+4.28%)
Nov 14, 2019	14.06	14.28	13.74	13.89	2,178,636	-0.08(-0.56%)
Nov 13, 2019	14.37	14.52	13.88	13.97	2,446,626	-0.56(-3.83%)
Nov 12, 2019	14.61	14.80	14.32	14.53	1,935,345	+0.11(+0.74%)
Nov 11, 2019	14.51	14.90	14.37	14.42	1,534,043	-0.46(-3.08%)
Nov 08, 2019	14.42	14.96	14.28	14.88	1,929,600	+0.20(+1.33%)
Nov 07, 2019	14.96	15.18	14.60	14.69	2,531,190	+0.07(+0.47%)
Nov 06, 2019	15.03	15.32	14.57	14.62	2,475,882	-0.57(-3.73%)
Nov 05, 2019	14.84	15.67	14.66	15.18	3,324,316	+0.59(+4.01%)
Nov 04, 2019	14.53	15.01	14.46	14.60	4,178,060	+0.43(+3.03%)
Nov 01, 2019	13.82	14.26	13.66	14.17	2,928,734	+0.60(+4.39%)
Oct 31, 2019	13.48	13.75	13.07	13.57	4,060,886	+0.01(+0.07%)
Oct 30, 2019	14.89	14.93	13.28	13.56	7,364,111	-0.86(-5.95%)
Oct 29, 2019	13.63	14.60	13.54	14.42	3,757,082	+0.67(+4.90%)
Oct 28, 2019	13.77	14.08	13.56	13.75	2,680,316	+0.06(+0.43%)
Oct 25, 2019	13.26	13.79	13.16	13.69	2,694,964	+0.37(+2.78%)
Oct 24, 2019	13.29	13.38	13.01	13.32	2,441,425	+0.07(+0.52%)
Oct 23, 2019	12.70	13.34	12.38	13.25	2,412,969	+0.55(+4.30%)
Oct 22, 2019	12.21	13.18	12.17	12.70	3,343,100	+0.52(+4.24%)
Oct 21, 2019	12.12	12.36	11.87	12.19	2,877,454	+0.06(+0.48%)
Oct 18, 2019	13.11	13.21	12.13	12.13	3,142,929	-1.02(-7.79%)
Oct 17, 2019	12.93	13.28	12.54	13.15	3,266,054	+0.22(+1.74%)
Oct 16, 2019	13.16	13.54	12.89	12.93	2,201,769	-0.31(-2.36%)
Oct 15, 2019	13.16	13.58	13.05	13.24	2,902,878	-0.06(-0.44%)
Oct 14, 2019	13.70	13.89	13.01	13.30	4,460,256	-0.70(-5.02%)
Oct 11, 2019	13.93	14.38	13.88	14.00	2,088,556	+0.31(+2.28%)
Oct 10, 2019	14.21	14.39	13.35	13.69	4,109,157	-0.48(-3.37%)
Oct 09, 2019	14.79	14.84	14.08	14.17	1,845,727	-0.36(-2.49%)
Oct 08, 2019	14.78	14.85	14.40	14.53	2,214,027	-0.57(-3.75%)
Oct 07, 2019	15.18	15.56	14.96	15.09	1,794,714	-0.14(-0.90%)
Oct 04, 2019	15.58	15.94	14.97	15.23	2,254,173	+0.06(+0.39%)
Oct 03, 2019	15.01	15.30	14.66	15.17	2,660,935	-0.05(-0.32%)
Oct 02, 2019	15.33	15.73	15.11	15.22	2,024,419	-0.24(-1.58%)
Oct 01, 2019	16.25	16.65	15.46	15.47	1,938,433	-0.66(-4.11%)
Sep 30, 2019	15.81	16.24	15.71	16.13	2,854,551	+0.28(+1.79%)
Sep 27, 2019	15.55	16.21	15.50	15.85	1,648,687	-0.09(-0.55%)
Sep 26, 2019	16.26	16.35	15.76	15.93	1,664,016	-0.59(-3.54%)
Sep 25, 2019	16.25	16.76	16.20	16.52	2,579,425	-0.05(-0.29%)
Sep 24, 2019	16.75	17.01	16.48	16.57	2,004,087	-0.32(-1.91%)
Sep 23, 2019	16.30	17.04	16.30	16.89	1,777,203	+0.27(+1.64%)
Sep 20, 2019	16.52	16.84	16.26	16.62	3,860,431	+0.23(+1.43%)
Sep 19, 2019	16.48	16.56	16.04	16.38	3,087,419	+0.19(+1.14%)
Sep 18, 2019	16.51	16.63	16.05	16.20	2,905,416	-0.50(-2.98%)
Sep 17, 2019	18.22	18.27	16.53	16.70	3,803,482	-1.84(-9.95%)
Sep 16, 2019	17.48	19.19	17.48	18.54	6,212,942	+2.42(+15.01%)
Sep 13, 2019	16.33	16.86	16.01	16.12	2,400,317	+0.04(+0.24%)
Sep 12, 2019	15.69	16.47	15.10	16.08	2,383,020	-0.10(-0.60%)
Sep 11, 2019	16.29	16.98	15.85	16.18	2,991,407	+0.06(+0.36%)
Sep 10, 2019	16.48	17.09	16.03	16.12	3,772,895	-0.40(-2.42%)
Sep 09, 2019	15.38	16.54	15.28	16.52	4,370,791	+1.44(+9.58%)
Sep 06, 2019	14.97	15.24	14.41	15.08	2,310,950	-0.10(-0.64%)
Sep 05, 2019	15.11	15.57	14.99	15.17	3,271,143	+0.29(+1.97%)
Sep 04, 2019	14.55	14.91	14.03	14.88	2,955,521	+0.75(+5.32%)
Sep 03, 2019	14.79	14.98	14.11	14.13	2,485,716	-1.14(-7.48%)
Aug 30, 2019	15.46	15.66	15.03	15.27	1,374,743	-0.20(-1.26%)
Aug 29, 2019	15.17	15.69	15.13	15.47	1,883,353	+0.44(+2.92%)
Aug 28, 2019	14.62	15.34	14.62	15.03	1,774,376	+0.59(+4.05%)
Aug 27, 2019	14.56	14.73	14.28	14.44	2,026,992	-0.02(-0.14%)
Aug 26, 2019	14.90	14.95	14.35	14.46	1,664,673	-0.09(-0.60%)
Aug 23, 2019	14.79	15.20	14.48	14.55	2,537,956	-0.69(-4.54%)
Aug 22, 2019	15.51	15.77	15.23	15.24	1,587,226	-0.25(-1.64%)
Aug 21, 2019	15.45	15.77	15.20	15.49	1,803,144	+0.28(+1.86%)
Aug 20, 2019	15.17	15.34	14.85	15.21	1,591,930	-0.15(-0.95%)
Aug 19, 2019	15.05	15.44	14.90	15.36	2,884,825	+0.70(+4.79%)
Aug 16, 2019	13.48	14.73	13.45	14.66	3,391,047	+1.26(+9.40%)
Aug 15, 2019	13.62	13.77	13.09	13.40	2,787,284	-0.29(-2.14%)
Aug 14, 2019	14.09	14.34	13.58	13.69	4,036,603	-1.31(-8.72%)
Aug 13, 2019	15.09	15.73	14.90	15.00	3,268,558	-0.09(-0.58%)
Aug 12, 2019	14.90	15.32	14.60	15.09	2,921,470	+0.11(+0.72%)
Aug 09, 2019	14.91	15.23	14.53	14.98	3,869,245	+0.19(+1.25%)
Aug 08, 2019	15.11	15.24	14.46	14.79	3,309,875	+0.09(+0.60%)
Aug 07, 2019	14.75	14.97	14.00	14.70	4,000,886	-0.15(-0.99%)
Aug 06, 2019	15.18	15.18	13.90	14.85	4,222,718	+0.20(+1.33%)
Aug 05, 2019	15.58	15.62	14.61	14.66	4,246,831	-1.57(-9.68%)
Aug 02, 2019	16.70	16.95	15.99	16.23	3,286,204	-0.37(-2.23%)
Aug 01, 2019	17.16	18.08	15.77	16.60	7,719,989	-0.61(-3.52%)
Jul 31, 2019	16.69	17.57	16.38	17.20	4,165,013	+0.56(+3.34%)
Jul 30, 2019	15.62	16.98	15.56	16.65	4,402,843	+0.85(+5.37%)
Jul 29, 2019	16.32	16.34	15.60	15.80	3,241,901	-0.45(-2.76%)
Jul 26, 2019	16.79	16.79	16.02	16.25	3,274,315	-0.54(-3.20%)
Jul 25, 2019	17.81	17.81	16.74	16.78	2,654,621	-0.85(-4.81%)
Jul 24, 2019	17.54	18.13	17.49	17.63	2,330,660	+0.05(+0.28%)
Jul 23, 2019	17.49	17.63	17.18	17.58	2,083,122	+0.48(+2.80%)
Jul 22, 2019	17.28	17.52	16.99	17.10	2,026,262	-0.13(-0.74%)
Jul 19, 2019	17.21	17.41	17.03	17.23	2,187,659	+0.04(+0.23%)
Jul 18, 2019	16.92	17.24	16.73	17.19	2,566,540	+0.10(+0.57%)
Jul 17, 2019	18.09	18.09	17.09	17.10	2,336,945	-1.03(-5.71%)
Jul 16, 2019	18.45	18.61	18.09	18.13	2,648,199	-0.41(-2.21%)
Jul 15, 2019	19.35	19.46	18.52	18.54	2,231,686	-0.66(-3.46%)
Jul 12, 2019	19.06	19.43	18.90	19.20	1,262,418	+0.05(+0.25%)
Jul 11, 2019	19.36	19.47	18.82	19.15	1,466,728	-0.15(-0.76%)
Jul 10, 2019	18.74	19.35	18.64	19.30	2,444,586	+0.91(+4.93%)
Jul 09, 2019	18.52	18.54	17.94	18.39	1,629,986	-0.20(-1.10%)
Jul 08, 2019	18.55	19.47	18.46	18.60	5,611,960	+0.00(+0.00%)
Jul 05, 2019	18.04	18.77	18.04	18.60	1,758,859	+0.38(+2.09%)
Jul 03, 2019	18.33	18.33	18.02	18.22	1,236,695	-0.02(-0.11%)
Jul 02, 2019	18.95	18.95	18.02	18.24	2,258,400	-0.84(-4.40%)
Jul 01, 2019	19.88	20.07	18.83	19.08	2,796,927	-0.32(-1.66%)
Jun 28, 2019	18.70	19.42	18.65	19.40	7,915,278	+0.81(+4.36%)
Jun 27, 2019	18.44	18.61	18.13	18.59	2,088,481	+0.18(+0.95%)
Jun 26, 2019	18.11	18.57	17.92	18.41	2,205,374	+0.69(+3.91%)
Jun 25, 2019	17.89	18.07	17.56	17.72	2,835,086	-0.15(-0.82%)
Jun 24, 2019	18.30	18.41	17.74	17.87	2,280,855	-0.37(-2.03%)
Jun 21, 2019	18.40	18.83	18.08	18.24	2,813,232	-0.20(-1.06%)
Jun 20, 2019	18.16	18.62	18.02	18.43	3,202,011	+0.93(+5.30%)
Jun 19, 2019	17.23	17.79	16.93	17.50	3,871,691	+0.07(+0.39%)
Jun 18, 2019	17.00	17.54	16.93	17.44	2,694,501	+0.67(+4.02%)
Jun 17, 2019	16.23	16.94	16.02	16.76	2,463,190	+0.32(+1.96%)
Jun 14, 2019	16.94	17.08	16.30	16.44	3,231,066	-0.50(-2.94%)
Jun 13, 2019	16.55	16.95	16.38	16.94	2,316,486	+0.83(+5.15%)
Jun 12, 2019	16.60	16.69	16.05	16.11	2,775,743	-0.78(-4.62%)
Jun 11, 2019	16.84	17.28	16.66	16.89	3,761,281	+0.47(+2.85%)
Jun 10, 2019	16.42	16.66	16.15	16.42	1,997,731	+0.04(+0.24%)
Jun 07, 2019	16.44	16.63	16.07	16.38	3,079,285	+0.50(+3.13%)
Jun 06, 2019	15.70	16.06	15.61	15.89	2,839,641	+0.20(+1.24%)
Jun 05, 2019	16.52	16.55	15.27	15.69	2,500,416	-0.89(-5.36%)
Jun 04, 2019	16.45	16.68	16.07	16.58	1,980,972	+0.32(+1.98%)
Jun 03, 2019	16.24	16.50	16.01	16.26	2,606,929	+0.21(+1.34%)
May 31, 2019	16.04	16.64	15.90	16.04	2,022,862	-0.47(-2.84%)
May 30, 2019	17.24	17.53	16.50	16.51	1,855,293	-0.78(-4.51%)
May 29, 2019	16.79	17.33	16.43	17.29	2,207,325	+0.17(+0.97%)
May 28, 2019	17.53	17.67	17.07	17.12	2,340,859	-0.11(-0.62%)
May 24, 2019	17.75	17.87	16.99	17.23	2,429,116	-0.15(-0.84%)
May 23, 2019	18.65	18.65	17.29	17.38	2,903,548	-1.81(-9.41%)
May 22, 2019	20.05	20.25	19.15	19.18	1,890,227	-1.02(-5.07%)
May 21, 2019	19.68	20.25	19.51	20.21	1,123,782	+0.68(+3.50%)
May 20, 2019	19.51	19.77	19.37	19.52	1,195,232	+0.01(+0.05%)
May 17, 2019	19.94	20.09	19.51	19.51	1,277,484	-0.78(-3.85%)
May 16, 2019	20.28	20.68	20.04	20.30	1,668,117	+0.18(+0.87%)
May 15, 2019	19.24	20.32	19.14	20.12	1,514,544	+0.60(+3.05%)
May 14, 2019	19.02	19.79	18.90	19.52	2,418,188	+0.66(+3.52%)
May 13, 2019	19.20	19.47	18.80	18.86	2,261,640	-0.58(-2.96%)
May 10, 2019	19.27	19.53	18.76	19.44	1,638,029	-0.01(-0.05%)
May 09, 2019	18.96	19.60	18.77	19.45	2,021,538	+0.27(+1.42%)
May 08, 2019	18.63	19.38	18.62	19.17	2,075,618	+0.61(+3.31%)
May 07, 2019	18.60	18.71	18.14	18.56	1,776,107	-0.45(-2.36%)
May 06, 2019	18.12	19.14	18.00	19.01	1,756,337	+0.32(+1.72%)
May 03, 2019	18.26	18.76	17.94	18.69	1,972,132	+0.69(+3.85%)
May 02, 2019	18.10	18.34	17.33	17.99	3,613,819	-0.29(-1.60%)
May 01, 2019	19.27	19.42	18.29	18.29	3,447,271	-0.93(-4.82%)
Apr 30, 2019	19.56	19.61	18.83	19.21	1,722,620	-0.09(-0.46%)
Apr 29, 2019	19.14	19.45	18.88	19.30	1,507,305	+0.06(+0.30%)
Apr 26, 2019	19.91	19.95	18.98	19.24	2,301,316	-0.99(-4.87%)
Apr 25, 2019	20.69	20.85	20.22	20.23	1,453,705	-0.46(-2.22%)
Apr 24, 2019	21.47	21.48	20.68	20.69	1,634,257	-0.59(-2.75%)
Apr 23, 2019	21.25	21.71	20.87	21.27	1,784,324	-0.09(-0.41%)
Apr 22, 2019	20.69	21.39	20.42	21.36	2,157,378	+1.04(+5.14%)
Apr 18, 2019	20.34	20.56	20.20	20.32	1,560,959	-0.11(-0.53%)
Apr 17, 2019	20.73	20.78	20.25	20.42	1,494,459	-0.12(-0.57%)
Apr 16, 2019	20.44	20.69	20.09	20.54	1,540,363	+0.22(+1.10%)
Apr 15, 2019	20.28	20.54	20.00	20.32	2,262,222	-0.13(-0.62%)
Apr 12, 2019	20.00	20.49	19.91	20.44	3,726,995	+1.49(+7.88%)
Apr 11, 2019	19.58	19.69	18.30	18.95	3,546,601	-0.84(-4.24%)
Apr 10, 2019	19.73	19.86	19.37	19.79	1,995,834	+0.32(+1.65%)
Apr 09, 2019	19.44	19.83	19.13	19.47	3,080,286	+0.01(+0.05%)
Apr 08, 2019	19.16	19.89	19.16	19.46	2,599,956	+0.39(+2.05%)
Apr 05, 2019	18.09	19.30	18.09	19.07	2,757,787	+1.03(+5.74%)
Apr 04, 2019	17.49	18.21	17.48	18.03	3,145,418	+0.50(+2.84%)
Apr 03, 2019	19.05	19.18	17.49	17.53	3,089,582	-1.45(-7.66%)
Apr 02, 2019	19.13	19.45	18.82	18.99	2,303,787	-0.14(-0.71%)

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

Matador Resources Company (NY: MTDR )

Historical Prices

Popular Pages