Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.54	28.31	27.09	27.39	3,363,189	-0.37(-1.33%)
Apr 29, 2020	27.55	27.96	27.21	27.76	2,742,226	+0.80(+2.97%)
Apr 28, 2020	28.08	28.10	26.61	26.96	4,209,324	-0.75(-2.71%)
Apr 27, 2020	28.33	28.34	27.59	27.71	5,371,172	-0.03(-0.11%)
Apr 24, 2020	27.99	27.99	27.32	27.74	6,471,600	-0.27(-0.96%)
Apr 23, 2020	29.96	30.01	27.50	28.01	9,415,324	-2.19(-7.25%)
Apr 22, 2020	29.23	30.50	29.20	30.20	3,682,289	+1.63(+5.71%)
Apr 21, 2020	29.22	29.94	27.92	28.57	4,703,077	-1.11(-3.74%)
Apr 20, 2020	28.69	30.30	28.44	29.68	4,049,916	+0.68(+2.34%)
Apr 17, 2020	29.30	29.70	28.37	29.00	4,889,200	+0.22(+0.76%)
Apr 16, 2020	28.38	29.42	28.05	28.78	4,289,854	+0.68(+2.42%)
Apr 15, 2020	27.00	28.45	26.82	28.10	3,110,791	+0.62(+2.26%)
Apr 14, 2020	27.00	27.87	26.79	27.48	6,748,759	+1.27(+4.85%)
Apr 13, 2020	27.03	27.12	25.81	26.21	5,067,472	-0.62(-2.31%)
Apr 09, 2020	27.85	29.74	26.30	26.83	10,328,400	+0.63(+2.40%)
Apr 08, 2020	25.84	26.50	24.40	26.20	5,525,842	-0.29(-1.09%)
Apr 07, 2020	26.11	26.90	25.54	26.49	5,854,558	+0.93(+3.64%)
Apr 06, 2020	24.91	25.58	24.72	25.56	3,807,444	+1.45(+6.01%)
Apr 03, 2020	24.31	24.70	23.61	24.11	3,329,200	-0.31(-1.27%)
Apr 02, 2020	23.98	24.58	23.24	24.42	4,882,314	+0.36(+1.50%)
Apr 01, 2020	23.11	24.85	23.11	24.06	3,788,784	+0.64(+2.73%)
Mar 31, 2020	22.91	24.75	22.51	23.42	5,218,288	+0.46(+2.00%)
Mar 30, 2020	22.40	23.25	22.15	22.96	3,995,942	+0.85(+3.84%)
Mar 27, 2020	22.17	22.80	22.05	22.11	3,315,400	-0.93(-4.04%)
Mar 26, 2020	23.07	23.84	22.66	23.04	3,564,504	+0.17(+0.74%)
Mar 25, 2020	22.62	23.98	22.50	22.87	6,294,774	+0.67(+3.02%)
Mar 24, 2020	21.35	22.82	21.13	22.20	7,555,410	+1.94(+9.58%)
Mar 23, 2020	20.00	20.56	19.45	20.26	5,386,163	+0.07(+0.35%)
Mar 20, 2020	21.80	21.93	20.00	20.19	5,956,900	-0.65(-3.12%)
Mar 19, 2020	21.30	21.95	20.00	20.84	7,018,679	-0.17(-0.81%)
Mar 18, 2020	22.04	23.90	19.25	21.01	13,835,265	-3.34(-13.72%)
Mar 17, 2020	23.05	24.76	21.30	24.35	7,176,105	+2.19(+9.88%)
Mar 16, 2020	21.11	23.16	20.00	22.16	4,814,309	-1.21(-5.18%)
Mar 13, 2020	25.00	25.40	22.23	23.37	6,556,800	-0.43(-1.81%)
Mar 12, 2020	23.98	24.25	22.84	23.80	8,093,526	-1.87(-7.28%)
Mar 11, 2020	25.45	26.71	25.16	25.67	4,806,592	-0.33(-1.27%)
Mar 10, 2020	26.21	26.60	25.11	26.00	4,019,757	+0.88(+3.50%)
Mar 09, 2020	24.76	25.98	23.70	25.12	6,238,907	-1.56(-5.85%)
Mar 06, 2020	27.25	27.87	25.93	26.68	6,600,600	-1.43(-5.09%)
Mar 05, 2020	27.11	28.27	27.07	28.11	5,836,102	+0.56(+2.03%)
Mar 04, 2020	26.77	27.57	26.72	27.55	4,338,664	+1.31(+4.99%)
Mar 03, 2020	27.42	27.57	25.85	26.24	5,489,975	-0.99(-3.64%)
Mar 02, 2020	26.48	27.25	25.86	27.23	6,434,262	+1.55(+6.04%)
Feb 28, 2020	25.50	26.15	24.56	25.68	8,621,000	-0.95(-3.57%)
Feb 27, 2020	27.00	27.29	25.75	26.63	5,960,130	-0.94(-3.41%)
Feb 26, 2020	27.60	29.28	27.07	27.57	11,267,265	+0.85(+3.18%)
Feb 25, 2020	27.60	27.98	26.58	26.72	8,935,374	-0.20(-0.74%)
Feb 24, 2020	25.70	27.14	25.28	26.92	6,699,629	+0.04(+0.15%)
Feb 21, 2020	27.99	27.99	26.72	26.88	5,897,200	-1.06(-3.79%)
Feb 20, 2020	27.98	28.41	27.00	27.94	4,947,742	+0.22(+0.79%)
Feb 19, 2020	27.37	27.95	27.37	27.72	3,674,277	+0.59(+2.17%)
Feb 18, 2020	29.00	29.00	26.65	27.13	11,429,302	-1.56(-5.44%)
Feb 14, 2020	28.28	28.95	27.83	28.69	5,146,900	+0.93(+3.35%)
Feb 13, 2020	27.44	28.54	27.36	27.76	6,365,877	+0.23(+0.84%)
Feb 12, 2020	27.55	28.16	27.06	27.53	7,942,356	+0.98(+3.69%)
Feb 11, 2020	25.76	27.55	25.76	26.55	9,337,407	+1.09(+4.28%)
Feb 10, 2020	25.89	26.17	24.83	25.46	8,474,075	+0.47(+1.88%)
Feb 07, 2020	26.02	26.22	24.52	24.99	7,705,200	-1.35(-5.13%)
Feb 06, 2020	23.66	26.72	23.16	26.34	11,621,319	+3.08(+13.24%)
Feb 05, 2020	24.10	24.17	22.76	23.26	5,373,383	-0.32(-1.36%)
Feb 04, 2020	23.78	23.98	23.26	23.58	4,119,822	+0.54(+2.34%)
Feb 03, 2020	21.55	23.30	21.51	23.04	6,803,150	+1.49(+6.91%)
Jan 31, 2020	21.28	21.70	21.13	21.55	4,057,900	+0.29(+1.36%)
Jan 30, 2020	22.08	22.24	20.78	21.26	4,471,739	-1.12(-5.00%)
Jan 29, 2020	22.59	22.61	22.04	22.38	2,122,227	-0.03(-0.13%)
Jan 28, 2020	22.61	22.78	21.99	22.41	3,135,876	+0.11(+0.49%)
Jan 27, 2020	20.85	22.47	20.61	22.30	4,486,811	+0.48(+2.20%)
Jan 24, 2020	22.87	23.08	21.59	21.82	4,052,900	-0.69(-3.07%)
Jan 23, 2020	22.00	22.66	21.75	22.51	3,872,339	-0.02(-0.09%)
Jan 22, 2020	22.80	23.06	22.52	22.53	4,364,705	-0.08(-0.35%)
Jan 21, 2020	22.51	23.25	22.14	22.61	6,811,054	-0.19(-0.83%)
Jan 17, 2020	23.11	23.16	22.41	22.80	6,592,400	-0.17(-0.74%)
Jan 16, 2020	23.58	23.60	22.76	22.97	3,052,189	-0.06(-0.26%)
Jan 15, 2020	22.93	23.27	22.76	23.03	4,047,408	+0.16(+0.70%)
Jan 14, 2020	22.00	23.01	21.98	22.87	5,563,732	+0.88(+4.00%)
Jan 13, 2020	22.35	22.83	21.85	21.99	7,101,845	+0.44(+2.04%)
Jan 10, 2020	22.57	22.59	20.83	21.55	11,029,100	-1.61(-6.95%)
Jan 09, 2020	24.29	24.47	22.87	23.16	8,422,199	-0.68(-2.85%)
Jan 08, 2020	22.92	23.91	22.19	23.84	7,880,789	+0.71(+3.07%)
Jan 07, 2020	23.17	23.20	22.42	23.13	7,407,092	-0.08(-0.34%)
Jan 06, 2020	21.46	23.45	21.41	23.21	10,695,210	+1.13(+5.12%)
Jan 03, 2020	20.55	22.59	20.53	22.08	11,527,600	+1.13(+5.39%)
Jan 02, 2020	19.47	21.89	19.30	20.95	12,631,419	+2.33(+12.51%)
Dec 31, 2019	18.55	19.17	18.48	18.62	2,975,300	+0.17(+0.92%)
Dec 30, 2019	18.20	18.59	18.13	18.45	3,092,224	+0.21(+1.15%)
Dec 27, 2019	18.31	18.40	18.10	18.24	1,753,300	-0.10(-0.55%)
Dec 26, 2019	18.45	18.47	18.24	18.34	1,377,533	-0.10(-0.54%)
Dec 24, 2019	18.44	18.57	18.34	18.44	982,900	+0.02(+0.11%)
Dec 23, 2019	18.00	18.50	17.96	18.42	1,852,585	+0.48(+2.68%)
Dec 20, 2019	18.09	18.50	17.91	17.94	1,996,900	-0.10(-0.55%)
Dec 19, 2019	17.79	18.09	17.61	18.04	2,265,683	+0.35(+1.98%)
Dec 18, 2019	17.86	17.86	17.47	17.69	2,692,345	-0.16(-0.90%)
Dec 17, 2019	18.06	18.06	17.63	17.85	3,074,840	-0.11(-0.61%)
Dec 16, 2019	18.05	18.08	17.78	17.96	1,983,517	+0.06(+0.34%)
Dec 13, 2019	17.75	18.04	17.67	17.90	3,535,100	+0.16(+0.90%)
Dec 12, 2019	17.48	17.83	17.40	17.74	1,748,023	+0.20(+1.14%)
Dec 11, 2019	17.10	17.61	16.99	17.54	1,548,979	+0.58(+3.42%)
Dec 10, 2019	17.11	17.19	16.90	16.96	2,079,215	-0.03(-0.18%)
Dec 09, 2019	17.08	17.39	16.93	16.99	2,929,849	-0.18(-1.05%)
Dec 06, 2019	17.06	17.24	17.02	17.17	1,687,400	+0.22(+1.30%)
Dec 05, 2019	16.54	17.19	16.45	16.95	2,859,075	+0.53(+3.23%)
Dec 04, 2019	16.80	16.89	16.35	16.42	1,805,455	-0.26(-1.56%)
Dec 03, 2019	16.90	17.10	16.47	16.68	3,120,574	-0.73(-4.19%)
Dec 02, 2019	17.20	17.50	17.05	17.41	3,100,109	+0.13(+0.75%)
Nov 29, 2019	16.85	17.30	16.44	17.28	1,324,800	+0.28(+1.65%)
Nov 27, 2019	16.89	17.30	16.81	17.00	2,374,200	+0.20(+1.19%)
Nov 26, 2019	16.84	16.99	16.63	16.80	1,137,900	-0.01(-0.06%)
Nov 25, 2019	16.50	16.94	16.36	16.81	2,032,897	+0.22(+1.33%)
Nov 22, 2019	16.93	16.98	16.56	16.59	2,824,300	-0.33(-1.95%)
Nov 21, 2019	16.34	17.08	16.30	16.92	3,825,602	+0.63(+3.87%)
Nov 20, 2019	15.50	16.63	15.42	16.29	4,344,572	+0.56(+3.56%)
Nov 19, 2019	16.60	16.65	15.18	15.73	9,075,016	-0.65(-3.97%)
Nov 18, 2019	17.01	17.01	16.27	16.38	3,941,974	-0.33(-1.97%)
Nov 15, 2019	16.41	16.72	16.26	16.71	2,573,700	+0.38(+2.33%)
Nov 14, 2019	16.80	16.81	16.20	16.33	1,653,912	-0.44(-2.62%)
Nov 13, 2019	16.58	17.00	16.58	16.77	1,926,919	+0.09(+0.54%)
Nov 12, 2019	16.79	16.88	16.48	16.68	3,214,795	-0.09(-0.54%)
Nov 11, 2019	16.35	16.90	16.30	16.77	2,018,519	+0.19(+1.15%)
Nov 08, 2019	16.91	16.93	16.41	16.58	2,977,500	-0.37(-2.18%)
Nov 07, 2019	16.61	16.96	16.60	16.95	3,429,647	+0.51(+3.10%)
Nov 06, 2019	16.42	16.50	16.28	16.44	1,437,691	+0.02(+0.12%)
Nov 05, 2019	16.78	16.78	16.38	16.42	1,969,797	-0.36(-2.15%)
Nov 04, 2019	16.72	16.78	16.30	16.78	3,657,171	+0.32(+1.94%)
Nov 01, 2019	15.98	16.50	15.90	16.46	4,874,500	+0.67(+4.24%)
Oct 31, 2019	15.69	15.87	15.63	15.79	2,226,551	+0.08(+0.51%)
Oct 30, 2019	15.51	15.75	15.43	15.71	2,551,228	+0.14(+0.90%)
Oct 29, 2019	15.60	15.70	15.43	15.57	1,465,304	-0.15(-0.95%)
Oct 28, 2019	15.56	15.91	15.50	15.72	2,350,082	+0.20(+1.29%)
Oct 25, 2019	15.10	15.61	15.10	15.52	1,752,900	+0.26(+1.70%)
Oct 24, 2019	14.50	15.51	14.50	15.26	4,088,887	+0.84(+5.83%)
Oct 23, 2019	14.55	14.70	14.34	14.42	1,149,023	-0.14(-0.96%)
Oct 22, 2019	14.86	14.90	14.56	14.56	703,191	-0.30(-2.02%)
Oct 21, 2019	14.50	14.89	14.47	14.86	1,401,633	+0.45(+3.12%)
Oct 18, 2019	14.30	14.55	14.25	14.41	1,341,100	+0.06(+0.42%)
Oct 17, 2019	14.63	14.69	14.30	14.35	2,953,205	-0.21(-1.44%)
Oct 16, 2019	14.45	14.56	14.10	14.56	1,359,986	+0.05(+0.34%)
Oct 15, 2019	14.44	14.63	14.36	14.51	940,386	+0.16(+1.11%)
Oct 14, 2019	14.26	14.43	14.15	14.35	993,133	-0.02(-0.14%)
Oct 11, 2019	14.56	14.80	14.32	14.37	2,757,100	+0.36(+2.57%)
Oct 10, 2019	13.81	14.08	13.79	14.01	1,448,598	+0.22(+1.60%)
Oct 09, 2019	13.78	13.82	13.52	13.79	1,366,604	+0.35(+2.60%)
Oct 08, 2019	13.57	13.60	13.23	13.44	2,653,061	-0.20(-1.47%)
Oct 07, 2019	13.88	13.95	13.57	13.64	2,390,458	-0.28(-2.01%)
Oct 04, 2019	14.17	14.25	13.85	13.92	1,349,200	-0.30(-2.11%)
Oct 03, 2019	13.85	14.23	13.64	14.22	1,576,196	+0.42(+3.04%)
Oct 02, 2019	13.69	13.93	13.61	13.80	1,917,689	+0.00(+0.00%)
Oct 01, 2019	14.14	14.20	13.74	13.80	2,101,798	-0.32(-2.27%)
Sep 30, 2019	14.47	14.55	14.07	14.12	1,443,240	-0.21(-1.47%)
Sep 27, 2019	15.05	15.29	14.05	14.33	3,479,100	-0.69(-4.59%)
Sep 26, 2019	14.94	15.13	14.81	15.02	1,819,041	+0.13(+0.87%)
Sep 25, 2019	14.52	14.94	14.41	14.89	2,742,153	+0.29(+1.99%)
Sep 24, 2019	15.10	15.19	14.45	14.60	3,472,271	-0.50(-3.31%)
Sep 23, 2019	15.24	15.33	14.97	15.10	1,561,155	-0.16(-1.05%)
Sep 20, 2019	15.09	15.48	15.03	15.26	2,823,000	+0.16(+1.06%)
Sep 19, 2019	15.24	15.43	15.10	15.10	1,789,738	-0.11(-0.72%)
Sep 18, 2019	15.24	15.35	14.96	15.21	1,914,814	-0.03(-0.20%)
Sep 17, 2019	14.91	15.31	14.83	15.24	1,719,335	+0.24(+1.60%)
Sep 16, 2019	14.90	15.19	14.87	15.00	2,287,747	-0.06(-0.40%)
Sep 13, 2019	15.20	15.28	14.94	15.06	1,693,300	-0.08(-0.53%)
Sep 12, 2019	15.30	15.36	14.91	15.14	3,547,573	-0.07(-0.46%)
Sep 11, 2019	14.98	15.28	14.80	15.21	4,426,782	+0.34(+2.29%)
Sep 10, 2019	14.27	14.90	14.16	14.87	3,981,490	+0.53(+3.70%)
Sep 09, 2019	14.48	14.52	14.24	14.34	1,597,241	-0.12(-0.83%)
Sep 06, 2019	14.70	14.89	14.36	14.46	3,313,900	-0.13(-0.89%)
Sep 05, 2019	14.00	14.65	14.00	14.59	7,928,194	+0.82(+5.95%)
Sep 04, 2019	14.32	14.32	13.70	13.77	4,556,994	-0.39(-2.75%)
Sep 03, 2019	13.81	14.44	13.81	14.16	2,755,501	+0.11(+0.78%)
Aug 30, 2019	13.75	14.25	13.75	14.05	2,270,000	+0.35(+2.55%)
Aug 29, 2019	13.75	14.02	13.58	13.70	2,736,815	+0.17(+1.26%)
Aug 28, 2019	13.81	13.86	13.36	13.53	4,263,135	-0.39(-2.80%)
Aug 27, 2019	14.31	14.90	13.85	13.92	6,021,574	-0.58(-4.00%)
Aug 26, 2019	15.12	15.15	14.00	14.50	7,885,139	-0.20(-1.36%)
Aug 23, 2019	14.58	15.34	14.58	14.70	4,215,700	+0.00(+0.00%)
Aug 22, 2019	14.56	14.74	14.35	14.70	2,945,328	+0.29(+2.01%)
Aug 21, 2019	14.50	14.54	14.32	14.41	1,428,635	+0.10(+0.70%)
Aug 20, 2019	14.42	14.58	14.21	14.31	1,697,864	-0.19(-1.31%)
Aug 19, 2019	14.85	15.01	14.40	14.50	3,142,865	-0.02(-0.14%)
Aug 16, 2019	14.29	14.78	14.28	14.52	2,506,200	+0.51(+3.64%)
Aug 15, 2019	13.92	14.13	13.90	14.01	1,029,384	+0.20(+1.45%)
Aug 14, 2019	13.70	13.96	13.55	13.81	2,014,077	-0.20(-1.43%)
Aug 13, 2019	13.88	14.07	13.73	14.01	4,256,360	+0.17(+1.23%)
Aug 12, 2019	13.75	14.01	13.70	13.84	1,691,355	-0.07(-0.50%)
Aug 09, 2019	14.09	14.11	13.86	13.91	2,124,900	-0.28(-1.97%)
Aug 08, 2019	14.19	14.36	13.94	14.19	2,475,087	+0.15(+1.07%)
Aug 07, 2019	14.16	14.39	13.67	14.04	4,303,836	+0.09(+0.65%)
Aug 06, 2019	14.26	14.54	13.88	13.95	4,844,680	+0.14(+1.01%)
Aug 05, 2019	14.20	14.30	13.61	13.81	7,188,278	-0.91(-6.18%)
Aug 02, 2019	14.70	14.79	14.21	14.72	2,139,500	-0.03(-0.20%)
Aug 01, 2019	15.25	15.49	14.60	14.75	2,556,140	-0.40(-2.64%)
Jul 31, 2019	15.50	15.50	14.90	15.15	3,207,367	-0.34(-2.19%)
Jul 30, 2019	15.90	16.03	15.37	15.49	2,580,369	-0.64(-3.97%)
Jul 29, 2019	16.00	16.15	15.77	16.13	1,537,309	+0.17(+1.07%)
Jul 26, 2019	15.76	16.20	15.75	15.96	1,748,800	+0.26(+1.66%)
Jul 25, 2019	15.87	15.99	15.50	15.70	2,056,094	-0.10(-0.63%)
Jul 24, 2019	15.84	15.95	15.72	15.80	1,909,910	-0.04(-0.25%)
Jul 23, 2019	15.78	16.18	15.70	15.84	4,330,215	+0.28(+1.80%)
Jul 22, 2019	15.78	16.24	15.41	15.56	2,588,974	+0.02(+0.13%)
Jul 19, 2019	15.66	15.80	15.43	15.54	2,031,800	+0.01(+0.06%)
Jul 18, 2019	15.50	15.63	15.06	15.53	1,997,888	-0.05(-0.32%)
Jul 17, 2019	16.10	16.10	15.36	15.58	2,816,878	-0.49(-3.05%)
Jul 16, 2019	16.50	16.55	16.06	16.07	1,327,567	-0.38(-2.31%)
Jul 15, 2019	16.58	16.66	16.41	16.45	1,491,340	+0.05(+0.30%)
Jul 12, 2019	16.60	16.75	16.32	16.40	1,399,600	-0.07(-0.43%)
Jul 11, 2019	16.65	16.70	16.33	16.47	1,145,810	-0.12(-0.72%)
Jul 10, 2019	16.70	16.83	16.48	16.59	2,012,535	-0.01(-0.06%)
Jul 09, 2019	16.30	16.66	16.18	16.60	1,391,233	+0.04(+0.24%)
Jul 08, 2019	16.50	16.61	16.40	16.56	1,076,327	-0.18(-1.08%)
Jul 05, 2019	16.52	16.80	16.40	16.74	956,400	+0.11(+0.66%)
Jul 03, 2019	16.60	16.66	16.30	16.63	1,189,600	+0.02(+0.12%)
Jul 02, 2019	16.42	16.70	16.25	16.61	2,952,529	+0.21(+1.28%)
Jul 01, 2019	16.55	16.82	16.26	16.40	4,595,247	+0.13(+0.80%)
Jun 28, 2019	15.89	16.28	15.82	16.27	1,853,800	+0.17(+1.06%)
Jun 27, 2019	16.07	16.25	15.94	16.10	2,739,798	+0.13(+0.81%)
Jun 26, 2019	15.90	16.23	15.90	15.97	1,905,405	+0.33(+2.11%)
Jun 25, 2019	15.88	16.14	15.47	15.64	2,839,204	-0.43(-2.68%)
Jun 24, 2019	15.44	16.24	15.28	16.07	3,682,840	+0.63(+4.08%)
Jun 21, 2019	15.34	15.57	15.10	15.44	2,675,500	-0.14(-0.90%)
Jun 20, 2019	15.57	15.93	15.48	15.58	3,130,392	+0.39(+2.57%)
Jun 19, 2019	15.23	15.34	14.95	15.19	954,862	+0.03(+0.20%)
Jun 18, 2019	14.59	15.50	14.50	15.16	4,472,061	+0.80(+5.57%)
Jun 17, 2019	14.20	14.58	14.19	14.36	1,461,099	+0.09(+0.63%)
Jun 14, 2019	14.33	14.45	14.01	14.27	2,575,800	-0.21(-1.45%)
Jun 13, 2019	14.62	14.80	14.25	14.48	3,091,888	-0.21(-1.43%)
Jun 12, 2019	14.56	14.78	14.41	14.69	1,471,258	-0.23(-1.54%)
Jun 11, 2019	15.51	15.63	14.55	14.92	5,313,391	-0.14(-0.93%)
Jun 10, 2019	14.91	15.31	14.88	15.06	3,584,552	+0.26(+1.76%)
Jun 07, 2019	14.15	15.10	14.10	14.80	5,001,900	+0.63(+4.45%)
Jun 06, 2019	13.90	14.34	13.73	14.17	2,654,266	+0.18(+1.29%)
Jun 05, 2019	14.42	14.45	13.48	13.99	6,164,662	-0.12(-0.85%)
Jun 04, 2019	13.45	14.27	13.27	14.11	5,363,740	+0.63(+4.67%)
Jun 03, 2019	13.51	13.80	13.23	13.48	5,497,266	-0.02(-0.15%)
May 31, 2019	13.63	13.72	13.30	13.50	2,886,700	-0.39(-2.81%)
May 30, 2019	13.93	14.05	13.82	13.89	1,532,666	+0.11(+0.80%)
May 29, 2019	13.88	14.02	13.65	13.78	3,338,148	-0.23(-1.64%)
May 28, 2019	14.37	14.63	13.98	14.01	3,617,387	-0.04(-0.28%)
May 24, 2019	14.49	14.57	13.99	14.05	2,452,900	-0.27(-1.89%)
May 23, 2019	14.20	14.47	13.83	14.32	4,847,373	-0.37(-2.52%)
May 22, 2019	14.73	14.99	14.45	14.69	2,483,022	-0.08(-0.54%)
May 21, 2019	14.87	15.03	14.64	14.77	5,223,542	+0.19(+1.30%)
May 20, 2019	15.00	15.10	14.43	14.58	4,530,595	-0.77(-5.02%)
May 17, 2019	15.53	15.70	15.25	15.35	4,076,700	-0.46(-2.91%)
May 16, 2019	15.63	15.97	15.50	15.81	3,527,036	+0.28(+1.80%)
May 15, 2019	15.46	15.69	15.19	15.53	4,802,098	+0.14(+0.91%)
May 14, 2019	16.69	16.70	14.82	15.39	16,736,144	-0.82(-5.06%)
May 13, 2019	16.51	16.65	16.03	16.21	4,650,164	-0.89(-5.20%)
May 10, 2019	17.17	17.50	16.58	17.10	3,930,900	-0.04(-0.23%)
May 09, 2019	16.71	17.17	16.19	17.14	6,095,899	+0.00(+0.00%)
May 08, 2019	17.08	17.39	16.80	17.14	3,632,962	+0.05(+0.29%)
May 07, 2019	17.27	17.60	16.97	17.09	3,041,965	-0.31(-1.78%)
May 06, 2019	17.35	17.57	17.03	17.40	4,826,030	-0.79(-4.34%)
May 03, 2019	17.90	18.31	17.75	18.19	3,247,500	+0.47(+2.65%)
May 02, 2019	17.80	18.15	17.51	17.72	2,462,871	-0.11(-0.62%)

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.

Bilibili Inc ADR (NQ: BILI )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Bilibili Inc ADR (NQ: BILI )

Historical Prices

Sections

Services

The Kane Republican