Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	58.60	59.07	55.34	56.05	2,459,730	-2.54(-4.33%)
Apr 29, 2020	55.78	58.82	54.68	58.59	2,039,647	+5.19(+9.71%)
Apr 28, 2020	54.67	54.98	52.73	53.41	2,284,134	+0.19(+0.35%)
Apr 27, 2020	51.50	53.89	49.78	53.22	2,755,110	+0.75(+1.43%)
Apr 24, 2020	54.03	54.35	51.61	52.47	2,316,716	-0.88(-1.65%)
Apr 23, 2020	55.31	55.68	53.18	53.35	2,841,681	+0.84(+1.60%)
Apr 22, 2020	51.84	53.66	51.66	52.51	2,288,068	+3.48(+7.10%)
Apr 21, 2020	47.71	50.53	47.01	49.03	2,445,934	-0.95(-1.90%)
Apr 20, 2020	48.07	52.68	48.07	49.98	2,885,558	-1.35(-2.64%)
Apr 17, 2020	46.52	51.51	46.08	51.33	2,380,869	+5.87(+12.91%)
Apr 16, 2020	48.16	48.49	44.24	45.46	2,997,221	-3.13(-6.45%)
Apr 15, 2020	47.43	49.10	45.73	48.59	3,657,072	-1.98(-3.91%)
Apr 14, 2020	51.73	51.73	49.69	50.57	1,888,885	-0.87(-1.69%)
Apr 13, 2020	53.84	54.10	50.08	51.44	2,009,823	-0.68(-1.31%)
Apr 09, 2020	53.93	54.77	48.64	52.12	3,360,275	+0.60(+1.17%)
Apr 08, 2020	49.63	52.38	48.62	51.52	1,939,799	+3.26(+6.76%)
Apr 07, 2020	49.78	51.96	48.02	48.26	3,136,721	+0.78(+1.64%)
Apr 06, 2020	48.29	48.29	44.58	47.48	3,376,009	+0.26(+0.54%)
Apr 03, 2020	48.30	48.72	45.12	47.22	2,652,258	+1.09(+2.36%)
Apr 02, 2020	43.30	50.43	42.79	46.13	3,087,599	+4.98(+12.10%)
Apr 01, 2020	40.95	41.92	39.91	41.15	2,210,305	-1.20(-2.82%)
Mar 31, 2020	42.26	44.69	41.58	42.35	2,877,342	+1.75(+4.31%)
Mar 30, 2020	40.08	41.75	38.49	40.60	3,447,461	-1.02(-2.45%)
Mar 27, 2020	42.34	43.40	40.86	41.62	2,540,242	-2.66(-6.00%)
Mar 26, 2020	43.23	46.02	42.31	44.27	2,336,056	+1.03(+2.38%)
Mar 25, 2020	44.05	45.75	40.99	43.25	2,509,537	-0.48(-1.11%)
Mar 24, 2020	40.97	44.22	37.52	43.73	4,836,161	+6.15(+16.36%)
Mar 23, 2020	40.02	40.78	36.51	37.58	3,227,600	-2.50(-6.24%)
Mar 20, 2020	41.06	43.62	39.09	40.08	4,228,879	+0.31(+0.77%)
Mar 19, 2020	35.58	41.74	35.25	39.78	3,645,661	+4.20(+11.81%)
Mar 18, 2020	33.07	36.32	32.74	35.58	3,538,402	-1.97(-5.24%)
Mar 17, 2020	40.04	40.04	35.29	37.54	4,448,720	-2.08(-5.24%)
Mar 16, 2020	37.05	45.46	35.92	39.62	5,103,930	-6.70(-14.47%)
Mar 13, 2020	43.26	46.38	38.38	46.32	5,473,703	+7.25(+18.57%)
Mar 12, 2020	41.70	41.70	37.08	39.07	5,848,739	-6.71(-14.66%)
Mar 11, 2020	47.24	49.51	44.01	45.78	5,282,833	-3.93(-7.91%)
Mar 10, 2020	51.19	51.20	45.05	49.71	6,722,843	+2.48(+5.25%)
Mar 09, 2020	35.58	49.85	33.80	47.23	9,802,774	-10.09(-17.60%)
Mar 06, 2020	61.23	62.05	56.33	57.32	4,724,502	-6.90(-10.74%)
Mar 05, 2020	65.92	67.05	63.16	64.22	2,308,272	-3.67(-5.40%)
Mar 04, 2020	68.37	68.37	65.69	67.88	1,567,286	+1.09(+1.63%)
Mar 03, 2020	68.37	68.98	65.50	66.80	2,205,937	-1.45(-2.13%)
Mar 02, 2020	68.21	69.63	65.59	68.25	3,327,415	+1.03(+1.53%)
Feb 28, 2020	60.71	67.34	60.70	67.22	3,832,118	+3.49(+5.47%)
Feb 27, 2020	64.66	67.64	62.78	63.73	2,954,503	-3.82(-5.66%)
Feb 26, 2020	70.58	71.49	67.25	67.56	2,297,143	-2.54(-3.63%)
Feb 25, 2020	74.06	74.43	69.40	70.10	2,640,079	-3.40(-4.63%)
Feb 24, 2020	74.25	74.77	72.27	73.50	3,963,322	-4.72(-6.03%)
Feb 21, 2020	79.35	79.35	76.94	78.22	2,165,076	-1.93(-2.41%)
Feb 20, 2020	80.74	81.29	79.19	80.15	2,418,021	-1.09(-1.35%)
Feb 19, 2020	78.22	81.69	76.95	81.24	3,870,115	+5.73(+7.58%)
Feb 18, 2020	75.94	76.35	75.03	75.52	1,874,581	-1.27(-1.66%)
Feb 14, 2020	77.70	78.07	75.68	76.79	891,949	-0.70(-0.90%)
Feb 13, 2020	77.08	78.38	76.42	77.49	1,600,563	-0.49(-0.63%)
Feb 12, 2020	79.08	79.83	77.50	77.98	1,076,082	+0.96(+1.24%)
Feb 11, 2020	77.67	78.08	76.44	77.03	963,317	+0.87(+1.14%)
Feb 10, 2020	77.03	77.13	75.63	76.16	1,255,024	-1.77(-2.28%)
Feb 07, 2020	78.36	78.58	77.15	77.93	1,104,357	-1.35(-1.70%)
Feb 06, 2020	81.15	81.15	79.28	79.28	1,745,504	-1.29(-1.60%)
Feb 05, 2020	77.24	80.98	77.06	80.57	2,770,492	+5.51(+7.34%)
Feb 04, 2020	75.27	76.02	74.77	75.07	2,119,376	+0.55(+0.74%)
Feb 03, 2020	74.76	75.23	73.70	74.51	1,815,500	-0.16(-0.21%)
Jan 31, 2020	75.81	76.03	74.17	74.67	1,757,513	-2.63(-3.40%)
Jan 30, 2020	75.93	77.37	75.62	77.30	1,828,793	+0.34(+0.45%)
Jan 29, 2020	79.57	79.85	76.89	76.96	1,400,994	-2.05(-2.59%)
Jan 28, 2020	78.51	79.55	77.65	79.01	2,288,352	+1.36(+1.75%)
Jan 27, 2020	78.95	78.95	77.02	77.65	2,112,500	-3.70(-4.54%)
Jan 24, 2020	82.70	82.70	79.41	81.34	2,365,204	-1.60(-1.92%)
Jan 23, 2020	84.17	84.33	82.67	82.94	2,513,108	-1.97(-2.32%)
Jan 22, 2020	86.67	86.67	84.69	84.91	3,334,723	-1.90(-2.19%)
Jan 21, 2020	88.19	88.62	86.78	86.81	1,693,122	-1.97(-2.22%)
Jan 17, 2020	88.65	89.20	88.14	88.78	1,638,471	+0.32(+0.36%)
Jan 16, 2020	87.81	89.73	87.72	88.47	1,567,762	+1.32(+1.52%)
Jan 15, 2020	87.51	88.06	86.66	87.15	1,904,736	-1.19(-1.35%)
Jan 14, 2020	87.74	89.14	87.29	88.34	2,373,045	+0.84(+0.96%)
Jan 13, 2020	88.03	88.03	86.34	87.50	1,744,919	-0.28(-0.31%)
Jan 10, 2020	88.59	89.14	87.66	87.78	2,006,760	-1.25(-1.41%)
Jan 09, 2020	89.39	89.63	87.52	89.03	2,072,212	-0.50(-0.56%)
Jan 08, 2020	91.45	91.69	89.21	89.53	2,736,266	-2.22(-2.42%)
Jan 07, 2020	90.29	91.97	89.65	91.75	1,811,128	+1.16(+1.28%)
Jan 06, 2020	89.51	91.13	88.30	90.58	2,292,740	+1.70(+1.92%)
Jan 03, 2020	87.12	89.08	86.68	88.88	2,619,119	+3.20(+3.74%)
Jan 02, 2020	86.81	87.33	84.68	85.68	1,390,939	-0.61(-0.71%)
Dec 31, 2019	83.76	86.41	83.39	86.29	1,196,708	+2.01(+2.39%)
Dec 30, 2019	84.57	85.60	84.00	84.28	1,149,649	+0.16(+0.19%)
Dec 27, 2019	85.16	85.53	84.01	84.12	1,355,024	-0.68(-0.80%)
Dec 26, 2019	84.74	85.85	84.42	84.80	1,042,160	+0.53(+0.63%)
Dec 24, 2019	84.47	84.84	83.70	84.27	387,062	-0.12(-0.14%)
Dec 23, 2019	82.33	84.83	82.33	84.39	1,618,547	+2.10(+2.55%)
Dec 20, 2019	82.33	83.17	80.96	82.29	2,866,133	+1.04(+1.29%)
Dec 19, 2019	79.81	81.68	79.54	81.24	1,372,473	+1.31(+1.64%)
Dec 18, 2019	79.41	81.13	79.16	79.93	1,356,051	+0.38(+0.48%)
Dec 17, 2019	79.65	80.75	79.00	79.55	1,523,241	+0.00(+0.00%)
Dec 16, 2019	78.23	80.17	78.23	79.55	1,502,813	+1.95(+2.51%)
Dec 13, 2019	79.28	79.83	77.49	77.60	1,317,982	-1.15(-1.46%)
Dec 12, 2019	76.65	79.33	76.58	78.75	1,833,448	+2.10(+2.74%)
Dec 11, 2019	75.62	77.18	74.99	76.65	1,254,074	+1.10(+1.46%)
Dec 10, 2019	75.67	76.14	75.02	75.55	1,227,496	+0.09(+0.12%)
Dec 09, 2019	74.45	76.01	74.24	75.46	1,116,785	+0.08(+0.10%)
Dec 06, 2019	71.96	75.57	71.96	75.38	1,659,986	+3.05(+4.22%)
Dec 05, 2019	73.48	74.30	71.87	72.33	1,686,179	-0.47(-0.65%)
Dec 04, 2019	71.00	73.73	70.51	72.80	2,142,745	+2.77(+3.95%)
Dec 03, 2019	71.78	71.87	69.97	70.03	1,736,648	-2.41(-3.33%)
Dec 02, 2019	72.42	72.87	71.29	72.44	1,138,961	+0.95(+1.32%)
Nov 29, 2019	71.34	72.15	70.95	71.50	684,311	-1.14(-1.57%)
Nov 27, 2019	71.72	72.92	71.17	72.64	1,033,622	+0.91(+1.26%)
Nov 26, 2019	73.76	73.76	71.57	71.73	3,571,667	-2.02(-2.74%)
Nov 25, 2019	72.10	73.83	71.58	73.75	1,556,002	+1.48(+2.05%)
Nov 22, 2019	71.97	73.30	71.45	72.28	1,363,854	+0.58(+0.81%)
Nov 21, 2019	71.10	72.09	70.36	71.70	1,100,251	+0.72(+1.01%)
Nov 20, 2019	69.94	72.61	69.36	70.98	1,394,617	+1.09(+1.57%)
Nov 19, 2019	70.90	70.90	68.78	69.88	1,484,403	-1.01(-1.43%)
Nov 18, 2019	71.20	71.51	70.38	70.90	1,664,150	-1.19(-1.65%)
Nov 15, 2019	70.88	72.39	70.88	72.09	1,431,239	+1.52(+2.15%)
Nov 14, 2019	71.05	72.14	69.96	70.57	1,219,445	-0.22(-0.31%)
Nov 13, 2019	70.84	72.15	69.98	70.79	1,444,107	-0.41(-0.58%)
Nov 12, 2019	71.85	72.36	70.50	71.20	1,744,571	+0.07(+0.10%)
Nov 11, 2019	70.40	72.28	70.16	71.13	1,419,609	-0.55(-0.77%)
Nov 08, 2019	70.59	71.98	69.83	71.69	1,267,950	+0.07(+0.10%)
Nov 07, 2019	71.50	72.55	70.93	71.62	1,658,476	+1.13(+1.60%)
Nov 06, 2019	71.16	71.98	69.02	70.49	1,932,413	-1.03(-1.44%)
Nov 05, 2019	70.53	73.09	70.19	71.52	2,012,911	+1.22(+1.73%)
Nov 04, 2019	69.48	72.05	69.48	70.30	2,586,259	+2.13(+3.13%)
Nov 01, 2019	67.00	68.94	66.06	68.17	1,976,514	+1.75(+2.64%)
Oct 31, 2019	65.38	66.47	63.97	66.42	2,653,714	+0.68(+1.03%)
Oct 30, 2019	72.38	72.74	65.52	65.74	5,009,211	+0.40(+0.62%)
Oct 29, 2019	63.48	65.56	62.87	65.33	2,928,751	+1.40(+2.18%)
Oct 28, 2019	65.33	66.04	63.60	63.94	2,105,169	-0.81(-1.25%)
Oct 25, 2019	64.64	65.67	64.13	64.74	1,481,420	-0.02(-0.03%)
Oct 24, 2019	64.64	65.08	63.32	64.76	1,430,410	+0.39(+0.61%)
Oct 23, 2019	63.69	65.06	62.75	64.37	1,236,130	+0.38(+0.60%)
Oct 22, 2019	62.56	64.83	62.27	63.99	1,707,600	+1.64(+2.63%)
Oct 21, 2019	61.24	62.93	61.19	62.34	1,521,924	+0.91(+1.49%)
Oct 18, 2019	62.42	63.17	61.22	61.43	1,894,270	-0.68(-1.09%)
Oct 17, 2019	63.92	63.92	61.76	62.11	2,862,376	-1.60(-2.52%)
Oct 16, 2019	64.54	65.57	63.61	63.71	1,447,862	-1.52(-2.34%)
Oct 15, 2019	64.54	66.11	63.91	65.24	1,283,561	+0.49(+0.76%)
Oct 14, 2019	63.41	64.97	63.22	64.74	1,868,364	+0.08(+0.12%)
Oct 11, 2019	63.96	65.57	62.94	64.67	1,629,643	+1.52(+2.41%)
Oct 10, 2019	62.30	63.95	61.73	63.14	2,011,596	+1.01(+1.63%)
Oct 09, 2019	61.88	62.29	61.03	62.13	2,052,195	+1.19(+1.95%)
Oct 08, 2019	61.29	61.83	60.37	60.94	2,538,222	-1.30(-2.09%)
Oct 07, 2019	63.85	64.18	62.16	62.24	2,091,346	-1.31(-2.06%)
Oct 04, 2019	63.82	64.62	62.60	63.54	2,032,225	-0.30(-0.46%)
Oct 03, 2019	61.68	64.20	61.54	63.84	2,499,579	+1.77(+2.85%)
Oct 02, 2019	63.16	64.78	61.94	62.07	3,042,483	-1.38(-2.17%)
Oct 01, 2019	67.48	67.63	63.45	63.45	2,342,555	-3.34(-5.01%)
Sep 30, 2019	67.68	68.04	66.61	66.79	1,416,112	-0.89(-1.31%)
Sep 27, 2019	66.33	68.12	65.94	67.68	1,784,983	+0.44(+0.66%)
Sep 26, 2019	68.28	68.30	66.89	67.23	1,829,807	-1.78(-2.58%)
Sep 25, 2019	69.35	70.19	68.03	69.01	1,457,887	-1.19(-1.70%)
Sep 24, 2019	71.15	71.58	69.75	70.20	1,627,790	-1.51(-2.11%)
Sep 23, 2019	70.61	72.26	70.36	71.72	1,464,902	-0.31(-0.44%)
Sep 20, 2019	72.01	73.22	71.40	72.03	3,710,260	+0.54(+0.76%)
Sep 19, 2019	72.84	73.64	70.93	71.49	1,792,311	-0.77(-1.06%)
Sep 18, 2019	71.97	73.39	71.43	72.26	1,875,249	-0.90(-1.24%)
Sep 17, 2019	74.35	74.83	69.98	73.16	2,990,990	-1.74(-2.32%)
Sep 16, 2019	77.64	77.64	72.74	74.91	4,979,921	+2.55(+3.52%)
Sep 13, 2019	72.35	72.90	70.27	72.36	1,766,582	+1.15(+1.62%)
Sep 12, 2019	71.81	72.14	70.27	71.21	3,185,213	-2.32(-3.16%)
Sep 11, 2019	74.11	76.03	72.92	73.53	2,049,728	-0.02(-0.03%)
Sep 10, 2019	73.76	76.16	73.23	73.55	2,288,326	+0.52(+0.71%)
Sep 09, 2019	69.39	73.09	69.33	73.03	2,409,831	+4.49(+6.54%)
Sep 06, 2019	68.68	69.00	67.37	68.54	4,147,407	-0.67(-0.97%)
Sep 05, 2019	72.30	72.68	68.97	69.21	3,965,079	-2.57(-3.58%)
Sep 04, 2019	69.84	71.98	69.20	71.78	3,385,903	+3.47(+5.08%)
Sep 03, 2019	70.59	71.05	68.15	68.30	7,595,450	-3.65(-5.07%)
Aug 30, 2019	71.59	72.42	70.46	71.95	2,246,224	+0.47(+0.66%)
Aug 29, 2019	70.09	72.20	69.62	71.48	1,565,115	+1.91(+2.74%)
Aug 28, 2019	68.45	70.14	68.06	69.57	1,357,102	+1.68(+2.48%)
Aug 27, 2019	68.68	68.84	67.13	67.89	1,303,973	-0.17(-0.25%)
Aug 26, 2019	69.71	70.11	67.60	68.06	1,136,921	-0.76(-1.10%)
Aug 23, 2019	70.33	71.93	68.45	68.82	2,186,142	-3.04(-4.23%)
Aug 22, 2019	71.93	73.04	71.41	71.86	1,431,134	+0.29(+0.40%)
Aug 21, 2019	72.05	72.80	70.35	71.57	1,385,228	+0.42(+0.59%)
Aug 20, 2019	71.12	71.58	69.94	71.15	3,099,503	-0.64(-0.89%)
Aug 19, 2019	71.99	72.42	71.09	71.79	1,595,442	+1.33(+1.88%)
Aug 16, 2019	68.37	70.62	68.21	70.46	2,876,529	+2.33(+3.42%)
Aug 15, 2019	67.81	69.16	67.29	68.13	2,373,845	+0.38(+0.57%)
Aug 14, 2019	67.95	68.08	66.20	67.74	3,402,864	-2.31(-3.30%)
Aug 13, 2019	69.10	71.68	68.57	70.06	2,227,418	+0.24(+0.34%)
Aug 12, 2019	70.17	70.53	68.62	69.82	2,281,656	-0.91(-1.29%)
Aug 09, 2019	72.39	72.44	70.67	70.73	2,131,346	-1.48(-2.04%)
Aug 08, 2019	68.33	72.31	68.17	72.21	5,245,235	+5.44(+8.15%)
Aug 07, 2019	63.91	68.15	62.76	66.77	10,288,404	+1.34(+2.04%)
Aug 06, 2019	68.14	68.94	65.00	65.43	6,556,893	-3.52(-5.11%)
Aug 05, 2019	69.47	70.65	68.39	68.95	4,651,410	-2.57(-3.60%)
Aug 02, 2019	74.67	75.81	71.44	71.53	8,165,058	-3.06(-4.11%)
Aug 01, 2019	77.27	79.66	71.65	74.59	18,211,832	-21.32(-22.23%)
Jul 31, 2019	96.08	97.61	95.17	95.91	1,738,934	-0.25(-0.26%)
Jul 30, 2019	93.13	96.78	92.71	96.15	1,471,875	+2.78(+2.98%)
Jul 29, 2019	95.25	95.79	92.73	93.37	1,208,246	-1.99(-2.09%)
Jul 26, 2019	96.13	96.54	94.65	95.37	1,351,133	-1.16(-1.20%)
Jul 25, 2019	101.70	101.86	96.29	96.52	1,691,910	-3.88(-3.86%)
Jul 24, 2019	99.87	102.98	99.87	100.40	1,301,284	+0.19(+0.19%)
Jul 23, 2019	98.88	100.34	98.09	100.22	1,009,027	+1.36(+1.37%)
Jul 22, 2019	99.84	100.46	97.83	98.86	1,191,465	-0.91(-0.92%)
Jul 19, 2019	97.14	99.94	96.19	99.77	2,012,339	+2.73(+2.81%)
Jul 18, 2019	96.14	97.65	95.63	97.05	2,556,783	+0.61(+0.63%)
Jul 17, 2019	96.71	97.89	96.26	96.44	2,135,870	-0.57(-0.59%)
Jul 16, 2019	97.53	97.88	95.57	97.01	1,638,602	-0.27(-0.27%)
Jul 15, 2019	100.73	101.15	96.89	97.27	1,145,534	-3.06(-3.05%)
Jul 12, 2019	100.58	101.38	99.80	100.33	952,393	-0.50(-0.50%)
Jul 11, 2019	101.27	101.63	100.01	100.83	1,122,926	-0.30(-0.29%)
Jul 10, 2019	99.35	101.38	99.27	101.13	1,342,682	+2.68(+2.72%)
Jul 09, 2019	98.58	98.78	97.03	98.45	1,362,713	-0.57(-0.58%)
Jul 08, 2019	98.25	100.15	97.87	99.02	910,457	-0.08(-0.08%)
Jul 05, 2019	96.90	99.18	96.90	99.10	1,074,917	+2.09(+2.16%)
Jul 03, 2019	97.66	98.15	96.76	97.01	899,533	-0.17(-0.17%)
Jul 02, 2019	101.14	101.60	96.72	97.17	1,807,407	-4.35(-4.28%)
Jul 01, 2019	103.58	104.01	99.70	101.52	2,098,617	+0.22(+0.21%)
Jun 28, 2019	100.33	102.03	100.27	101.31	2,302,813	+1.32(+1.32%)
Jun 27, 2019	100.31	102.16	99.95	99.99	1,436,479	-0.71(-0.70%)
Jun 26, 2019	101.69	103.18	100.66	100.70	1,598,978	+0.46(+0.46%)
Jun 25, 2019	100.98	101.44	99.48	100.24	1,278,190	-1.10(-1.09%)
Jun 24, 2019	104.82	105.73	100.92	101.34	1,468,329	-3.59(-3.42%)
Jun 21, 2019	103.60	105.50	103.06	104.93	2,605,204	+1.87(+1.81%)
Jun 20, 2019	103.08	104.06	101.47	103.06	2,252,182	+2.52(+2.51%)
Jun 19, 2019	102.65	103.56	100.12	100.54	1,560,272	-2.45(-2.38%)
Jun 18, 2019	100.15	103.42	100.15	103.00	1,996,907	+3.78(+3.81%)
Jun 17, 2019	95.95	99.43	95.66	99.22	1,351,132	+2.64(+2.73%)
Jun 14, 2019	98.41	98.84	96.39	96.57	1,556,563	-1.95(-1.98%)
Jun 13, 2019	97.96	98.65	97.03	98.53	1,126,215	+2.15(+2.23%)
Jun 12, 2019	97.66	98.04	95.59	96.38	1,277,143	-2.63(-2.66%)
Jun 11, 2019	99.07	100.61	98.65	99.01	1,354,900	+1.32(+1.35%)
Jun 10, 2019	98.22	99.17	96.55	97.69	1,601,883	-0.71(-0.72%)
Jun 07, 2019	98.78	99.09	97.19	98.40	2,504,169	+0.12(+0.12%)
Jun 06, 2019	97.23	99.41	96.39	98.28	2,205,977	+1.67(+1.73%)
Jun 05, 2019	99.54	99.54	95.19	96.61	2,228,245	-2.80(-2.81%)
Jun 04, 2019	98.60	100.48	96.94	99.41	1,698,849	+1.76(+1.80%)
Jun 03, 2019	96.98	98.47	96.31	97.65	1,311,860	+1.42(+1.48%)
May 31, 2019	94.35	97.33	94.14	96.23	1,928,924	-0.12(-0.12%)
May 30, 2019	98.98	99.10	95.01	96.35	1,337,596	-2.32(-2.35%)
May 29, 2019	96.51	98.87	94.89	98.67	2,040,834	+0.35(+0.36%)
May 28, 2019	99.76	99.90	97.70	98.31	1,520,644	-1.08(-1.09%)
May 24, 2019	102.23	102.52	96.89	99.39	2,663,054	-1.61(-1.59%)
May 23, 2019	106.03	106.03	99.31	101.00	2,362,380	-6.87(-6.37%)
May 22, 2019	112.78	112.78	107.61	107.88	1,760,124	-5.63(-4.96%)
May 21, 2019	110.70	114.80	110.70	113.50	1,284,222	+3.36(+3.05%)
May 20, 2019	110.85	111.25	109.63	110.14	1,482,024	-0.71(-0.64%)
May 17, 2019	110.94	112.22	110.17	110.85	1,335,448	-1.11(-0.99%)
May 16, 2019	111.79	113.10	111.70	111.96	980,798	+0.74(+0.66%)
May 15, 2019	108.47	111.80	108.21	111.22	993,695	+1.33(+1.21%)
May 14, 2019	109.94	111.25	109.57	109.89	1,473,925	+0.63(+0.58%)
May 13, 2019	109.24	110.72	107.88	109.26	1,313,650	-1.15(-1.04%)
May 10, 2019	108.55	110.80	106.43	110.41	2,146,576	+1.50(+1.38%)
May 09, 2019	107.78	110.03	105.46	108.91	1,861,453	+0.87(+0.80%)
May 08, 2019	103.56	109.86	103.56	108.04	2,481,867	+3.88(+3.73%)
May 07, 2019	104.42	105.22	101.50	104.15	2,838,144	-1.67(-1.58%)
May 06, 2019	105.45	106.84	104.08	105.82	2,409,458	-1.56(-1.45%)
May 03, 2019	103.70	108.50	103.70	107.38	2,646,808	+4.54(+4.42%)
May 02, 2019	106.20	106.73	101.91	102.84	3,879,281	-3.84(-3.60%)

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

Concho Resources Inc (NY: CXO )

Historical Prices

Popular Pages