Momo Inc Ads (NQ: MOMO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.07	16.20	15.26	15.28	3,185,200	-0.76(-4.74%)
Jan 28, 2021	16.35	16.49	15.83	16.04	3,389,719	-0.29(-1.78%)
Jan 27, 2021	16.80	17.58	16.27	16.33	5,956,318	-0.62(-3.66%)
Jan 26, 2021	16.69	17.08	16.30	16.95	5,872,144	+0.43(+2.60%)
Jan 25, 2021	15.78	16.80	15.46	16.52	7,505,588	+0.80(+5.09%)
Jan 22, 2021	15.34	15.91	15.31	15.72	3,077,700	+0.19(+1.22%)
Jan 21, 2021	15.65	15.84	15.22	15.53	2,827,678	-0.19(-1.21%)
Jan 20, 2021	15.67	16.05	15.50	15.72	4,879,440	+0.25(+1.62%)
Jan 19, 2021	15.00	15.91	14.88	15.47	5,825,861	+0.80(+5.45%)
Jan 15, 2021	15.19	15.24	14.47	14.67	4,763,300	-0.49(-3.23%)
Jan 14, 2021	15.99	16.20	15.14	15.16	6,969,545	-0.95(-5.90%)
Jan 13, 2021	15.55	16.74	15.54	16.11	12,452,801	+0.62(+4.00%)
Jan 12, 2021	13.89	15.74	13.84	15.49	19,491,795	+1.60(+11.52%)
Jan 11, 2021	13.98	14.20	13.84	13.89	2,446,419	-0.28(-1.98%)
Jan 08, 2021	13.90	14.35	13.82	14.17	4,214,400	+0.24(+1.72%)
Jan 07, 2021	14.06	14.07	13.67	13.93	2,552,042	+0.01(+0.07%)
Jan 06, 2021	13.80	14.26	13.70	13.92	3,065,430	+0.03(+0.22%)
Jan 05, 2021	13.84	14.07	13.71	13.89	2,267,921	+0.23(+1.68%)
Jan 04, 2021	13.87	14.32	13.65	13.66	4,125,570	-0.30(-2.15%)
Dec 31, 2020		13.96	13.96	13.96	5,463,883	+0.37(+2.72%)
Dec 30, 2020	13.39	14.05	13.37	13.59	5,463,883	+0.13(+0.97%)
Dec 29, 2020	13.02	13.65	13.02	13.46	3,080,712	+0.46(+3.54%)
Dec 28, 2020	13.21	13.30	12.84	13.00	3,182,757	-0.22(-1.66%)
Dec 24, 2020	13.40	13.42	13.07	13.22	2,252,100	-0.27(-2.00%)
Dec 23, 2020	13.56	13.66	13.15	13.49	4,369,192	-0.07(-0.52%)
Dec 22, 2020	13.79	13.94	13.36	13.56	2,648,801	-0.17(-1.24%)
Dec 21, 2020	13.48	13.80	13.38	13.73	4,728,152	-0.03(-0.22%)
Dec 18, 2020	13.59	13.95	13.53	13.76	5,085,200	+0.03(+0.22%)
Dec 17, 2020	13.43	13.77	13.26	13.73	2,875,584	+0.30(+2.23%)
Dec 16, 2020	12.76	13.46	12.70	13.43	4,334,199	+0.55(+4.27%)
Dec 15, 2020	13.30	13.37	12.52	12.88	7,270,104	-0.43(-3.23%)
Dec 14, 2020	13.11	13.35	13.02	13.31	4,398,389	+0.30(+2.31%)
Dec 11, 2020	13.60	13.65	13.01	13.01	5,615,800	-0.57(-4.20%)
Dec 10, 2020	13.77	13.89	13.46	13.58	2,798,276	-0.17(-1.24%)
Dec 09, 2020	13.82	14.22	13.63	13.75	4,378,902	-0.12(-0.87%)
Dec 08, 2020	13.28	13.91	13.08	13.87	5,057,465	+0.58(+4.36%)
Dec 07, 2020	13.72	13.72	13.20	13.29	4,534,497	-0.30(-2.21%)
Dec 04, 2020	13.94	14.12	13.53	13.59	4,883,700	-0.24(-1.74%)
Dec 03, 2020	13.67	14.08	13.54	13.83	4,714,018	+0.48(+3.60%)
Dec 02, 2020	13.75	13.76	13.20	13.35	6,508,558	-0.22(-1.62%)
Dec 01, 2020	13.98	14.00	12.93	13.57	11,276,048	-0.81(-5.63%)
Nov 30, 2020	15.20	15.20	14.30	14.38	7,810,752	-0.74(-4.89%)
Nov 27, 2020	15.21	15.27	14.90	15.12	3,433,200	+0.18(+1.20%)
Nov 25, 2020	15.05	15.07	14.72	14.94	2,707,700	-0.22(-1.45%)
Nov 24, 2020	14.88	15.27	14.56	15.16	3,369,014	+0.42(+2.85%)
Nov 23, 2020	15.24	15.24	14.70	14.74	3,702,265	-0.57(-3.72%)
Nov 20, 2020	15.26	15.39	15.04	15.31	2,366,600	+0.07(+0.46%)
Nov 19, 2020	15.04	15.31	14.77	15.24	3,642,638	+0.28(+1.87%)
Nov 18, 2020	15.66	15.73	14.95	14.96	3,477,203	-0.75(-4.77%)
Nov 17, 2020	15.96	15.99	15.27	15.71	3,050,718	-0.07(-0.44%)
Nov 16, 2020	16.13	16.25	15.59	15.78	2,275,123	-0.09(-0.57%)
Nov 13, 2020	15.72	16.09	15.46	15.87	3,195,100	+0.61(+4.00%)
Nov 12, 2020	15.84	16.10	15.22	15.26	4,147,695	-0.57(-3.60%)
Nov 11, 2020	14.95	16.48	14.85	15.83	7,479,785	+0.95(+6.38%)
Nov 10, 2020	15.00	15.23	14.56	14.88	3,267,013	-0.12(-0.80%)
Nov 09, 2020	15.06	15.44	14.80	15.00	3,898,254	+0.47(+3.23%)
Nov 06, 2020	15.17	15.25	14.46	14.53	3,594,800	-0.66(-4.34%)
Nov 05, 2020	14.65	15.33	14.41	15.19	3,742,709	+0.70(+4.83%)
Nov 04, 2020	14.40	14.68	14.31	14.49	3,957,776	+0.21(+1.47%)
Nov 03, 2020	14.92	14.99	14.20	14.28	3,228,117	-0.60(-4.03%)
Nov 02, 2020	15.10	15.19	14.52	14.88	2,535,007	-0.12(-0.80%)
Oct 30, 2020	15.27	15.38	14.66	15.00	1,979,300	-0.48(-3.10%)
Oct 29, 2020	15.18	15.71	15.11	15.48	2,933,466	+0.32(+2.11%)
Oct 28, 2020	15.37	15.47	15.03	15.16	2,749,732	-0.70(-4.41%)
Oct 27, 2020	15.21	16.18	14.98	15.86	4,926,056	+0.68(+4.48%)
Oct 26, 2020	15.05	15.70	14.81	15.18	8,966,492	-0.03(-0.20%)
Oct 23, 2020	14.71	15.43	14.53	15.21	3,959,900	+0.55(+3.75%)
Oct 22, 2020	14.40	14.68	14.28	14.66	1,447,456	+0.27(+1.88%)
Oct 21, 2020	14.35	14.44	14.05	14.39	2,142,235	+0.14(+0.98%)
Oct 20, 2020	14.21	14.44	14.15	14.25	1,505,847	+0.12(+0.85%)
Oct 19, 2020	14.58	14.79	14.11	14.13	2,900,420	-0.35(-2.42%)
Oct 16, 2020	14.24	14.63	14.00	14.48	2,523,300	+0.16(+1.12%)
Oct 15, 2020	14.45	14.55	14.19	14.32	2,025,451	-0.08(-0.56%)
Oct 14, 2020	14.60	14.60	14.23	14.40	3,170,845	-0.09(-0.62%)
Oct 13, 2020	14.89	14.90	14.36	14.49	2,274,706	-0.45(-3.01%)
Oct 12, 2020	15.04	15.24	14.87	14.94	2,434,414	-0.04(-0.27%)
Oct 09, 2020	15.05	15.22	14.91	14.98	1,606,200	-0.02(-0.13%)
Oct 08, 2020	15.32	15.39	14.95	15.00	2,321,415	-0.15(-0.99%)
Oct 07, 2020	15.04	15.37	14.86	15.15	2,776,074	+0.28(+1.88%)
Oct 06, 2020	15.02	15.30	14.76	14.87	3,659,589	-0.13(-0.87%)
Oct 05, 2020	15.29	15.30	14.71	15.00	2,820,086	+0.17(+1.15%)
Oct 02, 2020	14.27	14.93	14.22	14.83	4,054,200	+0.06(+0.41%)
Oct 01, 2020	13.97	14.88	13.72	14.77	6,658,325	+1.01(+7.34%)
Sep 30, 2020	13.52	13.98	13.33	13.76	7,392,109	+0.09(+0.66%)
Sep 29, 2020	13.96	14.07	13.52	13.67	3,443,844	-0.29(-2.08%)
Sep 28, 2020	14.23	14.35	13.66	13.96	4,107,534	+0.13(+0.94%)
Sep 25, 2020	13.85	13.90	13.66	13.83	2,712,500	-0.04(-0.29%)
Sep 24, 2020	13.89	13.94	13.74	13.87	2,910,719	-0.15(-1.07%)
Sep 23, 2020	14.38	14.44	13.83	14.02	3,743,368	-0.31(-2.16%)
Sep 22, 2020	14.63	14.71	14.10	14.33	2,938,980	-0.36(-2.45%)
Sep 21, 2020	14.50	14.70	14.26	14.69	2,120,218	-0.13(-0.88%)
Sep 18, 2020	15.00	15.00	14.64	14.82	2,154,000	-0.20(-1.33%)
Sep 17, 2020	14.55	15.03	14.55	15.02	2,261,105	-0.07(-0.46%)
Sep 16, 2020	15.13	15.27	14.90	15.09	3,161,236	+0.13(+0.87%)
Sep 15, 2020	14.69	15.05	14.62	14.96	2,893,644	+0.41(+2.82%)
Sep 14, 2020	14.39	14.75	14.38	14.55	2,981,332	+0.36(+2.54%)
Sep 11, 2020	14.03	14.45	14.00	14.19	3,234,200	+0.29(+2.09%)
Sep 10, 2020	14.74	14.74	13.87	13.90	4,924,834	-0.73(-4.99%)
Sep 09, 2020	14.88	15.09	14.44	14.63	5,505,764	+0.02(+0.14%)
Sep 08, 2020	15.08	15.34	14.38	14.61	7,212,626	-0.89(-5.74%)
Sep 04, 2020	16.55	16.89	15.40	15.50	11,739,800	-1.28(-7.63%)
Sep 03, 2020	18.15	18.54	16.76	16.78	16,337,148	-3.13(-15.72%)
Sep 02, 2020	20.43	20.69	19.68	19.91	3,427,632	-0.51(-2.50%)
Sep 01, 2020	20.40	20.56	19.91	20.42	2,597,081	+0.02(+0.10%)
Aug 31, 2020	21.00	21.10	20.35	20.40	2,630,880	-0.79(-3.73%)
Aug 28, 2020	20.71	21.25	20.61	21.19	2,246,500	+0.58(+2.81%)
Aug 27, 2020	21.07	21.15	20.51	20.61	1,977,587	-0.37(-1.76%)
Aug 26, 2020	21.04	21.56	20.83	20.98	1,885,359	-0.18(-0.85%)
Aug 25, 2020	21.05	21.33	20.80	21.16	2,101,392	-0.03(-0.14%)
Aug 24, 2020	21.00	21.38	20.93	21.19	1,660,270	+0.59(+2.86%)
Aug 21, 2020	20.52	20.80	20.48	20.60	1,732,800	+0.10(+0.49%)
Aug 20, 2020	20.84	21.29	20.36	20.50	2,853,273	-0.12(-0.58%)
Aug 19, 2020	21.46	21.63	20.55	20.62	2,400,506	-0.79(-3.69%)
Aug 18, 2020	20.59	22.05	20.51	21.41	5,623,762	+1.04(+5.11%)
Aug 17, 2020	19.85	20.40	19.78	20.37	2,062,148	+0.66(+3.35%)
Aug 14, 2020	20.30	20.41	19.60	19.71	3,475,600	-0.82(-3.99%)
Aug 13, 2020	20.59	20.92	20.35	20.53	3,060,959	-0.10(-0.48%)
Aug 12, 2020	20.57	20.65	20.21	20.63	4,060,311	+0.34(+1.68%)
Aug 11, 2020	20.77	20.93	20.28	20.29	2,917,245	-0.16(-0.78%)
Aug 10, 2020	20.11	20.57	20.10	20.45	3,005,526	+0.68(+3.44%)
Aug 07, 2020	19.81	20.13	19.50	19.77	3,108,000	-0.71(-3.47%)
Aug 06, 2020	20.10	20.69	19.66	20.48	4,300,775	+0.40(+1.99%)
Aug 05, 2020	18.97	20.45	18.87	20.08	4,532,092	+1.27(+6.75%)
Aug 04, 2020	18.82	18.98	18.56	18.81	1,780,380	+0.11(+0.59%)
Aug 03, 2020	18.57	18.94	18.54	18.70	1,937,998	+0.23(+1.25%)
Jul 31, 2020	18.37	18.67	18.10	18.47	2,248,500	+0.19(+1.04%)
Jul 30, 2020	18.28	18.35	17.98	18.28	1,885,605	-0.14(-0.76%)
Jul 29, 2020	18.00	18.45	17.99	18.42	2,208,009	+0.56(+3.14%)
Jul 28, 2020	17.55	18.38	17.50	17.86	2,585,202	+0.07(+0.39%)
Jul 27, 2020	17.54	17.85	17.48	17.79	1,881,665	+0.18(+1.02%)
Jul 24, 2020	17.69	17.76	17.50	17.61	2,178,500	-0.29(-1.62%)
Jul 23, 2020	18.19	18.30	17.87	17.90	4,359,324	-0.23(-1.27%)
Jul 22, 2020	19.01	19.09	17.92	18.13	5,839,079	-1.19(-6.16%)
Jul 21, 2020	18.86	19.70	18.83	19.32	3,432,256	+0.55(+2.93%)
Jul 20, 2020	19.10	19.10	18.48	18.77	3,014,405	+0.01(+0.05%)
Jul 17, 2020	19.25	19.25	18.73	18.76	1,711,500	-0.42(-2.19%)
Jul 16, 2020	18.93	19.36	18.70	19.18	2,695,676	-0.14(-0.72%)
Jul 15, 2020	19.42	19.58	19.15	19.32	2,948,511	+0.05(+0.26%)
Jul 14, 2020	19.28	19.56	19.02	19.27	3,788,271	-0.47(-2.38%)
Jul 13, 2020	21.00	21.17	19.67	19.74	4,098,920	-1.18(-5.64%)
Jul 10, 2020	20.64	20.98	20.34	20.92	3,373,400	-0.05(-0.24%)
Jul 09, 2020	21.98	21.99	20.71	20.97	4,713,589	-0.41(-1.92%)
Jul 08, 2020	21.00	21.58	20.52	21.38	7,163,708	+0.87(+4.24%)
Jul 07, 2020	20.41	20.85	19.77	20.51	8,928,669	-0.44(-2.10%)
Jul 06, 2020	19.02	21.05	19.01	20.95	12,722,516	+2.84(+15.68%)
Jul 02, 2020	17.70	18.48	17.61	18.11	5,924,700	+0.63(+3.60%)
Jul 01, 2020	17.52	17.93	17.23	17.48	4,055,175	+0.00(+0.00%)
Jun 30, 2020	17.41	17.60	17.09	17.48	4,316,138	-0.02(-0.11%)
Jun 29, 2020	16.79	17.51	16.61	17.50	3,994,020	+0.71(+4.23%)
Jun 26, 2020	17.75	17.85	16.76	16.79	7,668,500	-1.03(-5.78%)
Jun 25, 2020	18.40	18.40	17.38	17.82	6,263,662	-0.64(-3.47%)
Jun 24, 2020	19.04	19.19	18.13	18.46	5,687,242	-0.76(-3.95%)
Jun 23, 2020	19.14	19.51	19.04	19.22	4,084,475	+0.08(+0.42%)
Jun 22, 2020	20.24	20.37	18.84	19.14	6,846,092	-0.83(-4.16%)
Jun 19, 2020	20.11	20.31	19.66	19.97	9,939,800	+0.41(+2.10%)
Jun 18, 2020	18.99	19.88	18.75	19.56	6,351,795	+0.64(+3.38%)
Jun 17, 2020	18.76	20.02	18.47	18.92	18,805,999	+0.19(+1.01%)
Jun 16, 2020	19.35	19.48	18.55	18.73	9,358,666	-0.07(-0.37%)
Jun 15, 2020	19.52	19.60	18.71	18.80	8,241,160	-0.94(-4.76%)
Jun 12, 2020	19.93	20.20	19.11	19.74	5,381,100	+0.44(+2.28%)
Jun 11, 2020	19.58	20.09	19.29	19.30	3,818,791	-0.98(-4.83%)
Jun 10, 2020	20.54	20.97	20.20	20.28	2,551,765	-0.28(-1.36%)
Jun 09, 2020	20.50	20.81	20.27	20.56	2,231,251	-0.07(-0.34%)
Jun 08, 2020	20.98	21.09	20.07	20.63	3,470,019	-0.18(-0.86%)
Jun 05, 2020	20.71	21.17	20.15	20.81	5,233,400	-0.29(-1.37%)
Jun 04, 2020	20.19	21.54	20.15	21.10	4,410,033	+0.50(+2.43%)
Jun 03, 2020	20.00	20.74	19.80	20.60	4,365,121	+0.97(+4.94%)
Jun 02, 2020	20.20	20.47	19.61	19.63	4,848,361	-0.36(-1.80%)
Jun 01, 2020	19.40	20.07	19.27	19.99	3,632,964	+0.59(+3.04%)
May 29, 2020	19.67	20.00	19.12	19.40	6,516,100	-0.55(-2.76%)
May 28, 2020	20.19	20.69	19.70	19.95	8,467,324	-1.17(-5.54%)
May 27, 2020	20.76	21.25	20.23	21.12	4,442,061	+1.08(+5.39%)
May 26, 2020	19.88	20.67	19.82	20.04	5,384,771	+0.90(+4.70%)
May 22, 2020	20.57	20.60	19.08	19.14	6,786,800	-1.97(-9.33%)
May 21, 2020	21.15	21.58	20.88	21.11	3,151,457	-0.60(-2.76%)
May 20, 2020	23.36	23.36	21.36	21.71	3,633,222	-1.04(-4.57%)
May 19, 2020	22.54	23.60	22.36	22.75	3,183,187	+0.36(+1.61%)
May 18, 2020	21.40	22.65	21.30	22.39	3,281,440	+1.66(+8.01%)
May 15, 2020	20.78	20.90	20.26	20.73	2,429,400	-0.22(-1.05%)
May 14, 2020	20.51	21.00	19.91	20.95	2,786,528	-0.08(-0.38%)
May 13, 2020	21.72	21.77	20.75	21.03	2,685,580	-0.78(-3.58%)
May 12, 2020	22.30	22.48	21.78	21.81	2,049,021	-0.39(-1.76%)
May 11, 2020	22.28	22.40	21.60	22.20	1,784,838	-0.29(-1.29%)
May 08, 2020	22.61	22.72	22.17	22.49	2,354,100	+0.19(+0.85%)
May 07, 2020	21.43	22.36	21.39	22.30	2,897,135	+1.09(+5.14%)
May 06, 2020	21.13	21.47	20.83	21.21	3,041,089	+0.48(+2.32%)
May 05, 2020	21.87	22.14	20.67	20.73	4,425,355	-0.80(-3.72%)
May 04, 2020	21.45	22.05	21.20	21.53	2,693,820	-0.02(-0.09%)
May 01, 2020	23.15	23.36	21.30	21.55	7,654,600	-2.53(-10.51%)
Apr 30, 2020	23.92	24.49	23.57	24.08	2,794,777	+0.13(+0.54%)
Apr 29, 2020	23.56	24.15	23.35	23.95	2,877,071	+0.70(+3.01%)
Apr 28, 2020	23.91	24.09	23.04	23.25	2,382,671	-0.38(-1.61%)
Apr 27, 2020	23.34	23.74	23.04	23.63	3,646,548	+0.51(+2.21%)
Apr 24, 2020	23.54	23.54	22.70	23.12	1,993,300	+0.09(+0.39%)
Apr 23, 2020	23.42	23.81	22.95	23.03	3,238,152	+0.04(+0.17%)
Apr 22, 2020	23.18	23.38	22.64	22.99	3,457,400	+0.21(+0.92%)
Apr 21, 2020	22.89	23.02	22.02	22.78	4,608,672	-0.50(-2.15%)
Apr 20, 2020	23.70	24.00	23.24	23.28	3,394,685	-0.53(-2.23%)
Apr 17, 2020	23.49	24.69	23.38	23.81	5,010,000	+1.05(+4.61%)
Apr 16, 2020	22.50	22.78	22.19	22.76	3,530,537	+0.33(+1.47%)
Apr 15, 2020	22.09	22.53	21.95	22.43	2,362,493	-0.41(-1.80%)
Apr 14, 2020	22.47	23.36	22.37	22.84	3,989,546	+0.86(+3.91%)
Apr 13, 2020	22.00	22.22	21.66	21.98	1,896,675	+0.15(+0.69%)
Apr 09, 2020	22.74	23.10	21.70	21.83	3,806,900	-0.55(-2.46%)
Apr 08, 2020	22.52	22.91	22.26	22.38	3,257,922	-0.06(-0.27%)
Apr 07, 2020	21.94	23.53	21.55	22.44	7,212,819	+0.96(+4.47%)
Apr 06, 2020	21.17	21.75	20.96	21.48	3,474,719	+0.98(+4.78%)
Apr 03, 2020	20.75	21.07	20.09	20.50	2,344,000	-0.03(-0.15%)
Apr 02, 2020	20.93	21.34	20.20	20.53	5,100,691	-0.61(-2.89%)
Apr 01, 2020	21.32	21.87	20.93	21.14	2,700,051	-0.55(-2.54%)
Mar 31, 2020	21.53	22.26	21.26	21.69	3,009,209	+0.40(+1.88%)
Mar 30, 2020	22.13	22.25	21.14	21.29	2,614,537	-1.02(-4.57%)
Mar 27, 2020	22.25	22.62	21.48	22.31	3,249,900	-0.70(-3.04%)
Mar 26, 2020	22.25	23.56	22.21	23.01	4,102,158	+0.87(+3.93%)
Mar 25, 2020	22.72	23.58	22.01	22.14	5,596,054	-0.47(-2.08%)
Mar 24, 2020	22.77	24.20	22.15	22.61	5,929,671	+0.61(+2.77%)
Mar 23, 2020	21.36	22.07	20.26	22.00	5,650,490	+0.12(+0.55%)
Mar 20, 2020	22.11	22.56	20.77	21.88	5,336,600	+0.70(+3.31%)
Mar 19, 2020	20.41	22.00	20.09	21.18	8,040,222	+1.18(+5.90%)
Mar 18, 2020	20.06	21.22	19.49	20.00	6,250,316	-0.93(-4.44%)
Mar 17, 2020	21.02	21.89	19.97	20.93	3,989,683	+0.42(+2.05%)
Mar 16, 2020	20.50	22.10	19.23	20.51	5,901,073	-3.06(-12.98%)
Mar 13, 2020	25.25	25.40	22.05	23.57	6,872,400	-0.96(-3.91%)
Mar 12, 2020	24.49	25.00	23.42	24.53	6,898,853	-1.37(-5.29%)
Mar 11, 2020	26.44	27.01	25.61	25.90	3,366,838	-1.07(-3.97%)
Mar 10, 2020	28.07	28.11	26.00	26.97	3,832,243	-0.22(-0.81%)
Mar 09, 2020	26.90	28.27	25.32	27.19	4,034,822	-1.21(-4.26%)
Mar 06, 2020	27.58	28.92	27.22	28.40	4,134,500	+0.54(+1.94%)
Mar 05, 2020	28.14	28.57	27.66	27.86	3,187,296	-0.58(-2.04%)
Mar 04, 2020	28.01	28.54	27.59	28.44	2,448,658	+0.67(+2.41%)
Mar 03, 2020	28.28	28.61	27.22	27.77	4,375,079	-0.65(-2.29%)
Mar 02, 2020	28.72	28.73	27.77	28.42	3,811,624	+0.30(+1.07%)
Feb 28, 2020	26.67	28.17	26.66	28.12	5,883,100	+0.41(+1.48%)
Feb 27, 2020	28.25	28.31	26.92	27.71	5,600,024	-0.86(-3.01%)
Feb 26, 2020	28.30	28.98	28.01	28.57	3,797,078	+0.42(+1.49%)
Feb 25, 2020	29.00	29.16	27.90	28.15	4,131,062	-0.66(-2.29%)
Feb 24, 2020	28.70	29.00	28.25	28.81	5,340,347	-1.02(-3.42%)
Feb 21, 2020	30.76	30.93	29.79	29.83	5,271,900	-1.17(-3.77%)
Feb 20, 2020	31.23	31.73	30.56	31.00	4,436,816	-0.73(-2.30%)
Feb 19, 2020	31.72	31.98	31.42	31.73	4,748,499	+0.28(+0.89%)
Feb 18, 2020	31.97	31.97	31.17	31.45	3,406,414	-0.38(-1.19%)
Feb 14, 2020	32.18	32.29	31.72	31.83	3,144,200	-0.19(-0.59%)
Feb 13, 2020	32.76	32.78	31.69	32.02	3,332,387	-1.19(-3.58%)
Feb 12, 2020	33.30	33.59	32.91	33.21	2,934,347	+0.44(+1.34%)
Feb 11, 2020	32.93	34.12	32.73	32.77	2,921,091	-0.05(-0.15%)
Feb 10, 2020	32.51	33.02	32.45	32.82	2,443,994	-0.02(-0.06%)
Feb 07, 2020	32.19	32.88	32.00	32.84	2,248,200	+0.19(+0.58%)
Feb 06, 2020	32.42	33.06	32.27	32.65	2,938,158	+0.66(+2.06%)
Feb 05, 2020	33.29	33.34	31.56	31.99	3,795,522	-0.53(-1.63%)
Feb 04, 2020	32.20	32.70	31.61	32.52	4,162,714	+1.55(+5.00%)

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.