New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.09	10.10	9.961	10.05	4,764,688	-0.04(-0.42%)
May 27, 2021	10.07	10.16	10.02	10.10	6,238,372	+0.12(+1.18%)
May 26, 2021	9.819	9.987	9.768	9.978	5,257,903	+0.18(+1.89%)
May 25, 2021	9.953	10.07	9.793	9.793	6,119,319	-0.13(-1.35%)
May 24, 2021	10.00	10.00	9.861	9.928	6,028,421	-0.05(-0.51%)
May 21, 2021	9.987	10.08	9.886	9.978	5,920,934	+0.03(+0.34%)
May 20, 2021	9.911	9.957	9.802	9.945	8,924,786	+0.00(+0.00%)
May 19, 2021	9.894	10.00	9.844	9.945	10,624,324	-0.09(-0.92%)
May 18, 2021	10.19	10.21	10.03	10.04	8,119,268	-0.13(-1.24%)
May 17, 2021	9.877	10.18	9.877	10.16	10,125,725	+0.29(+2.89%)
May 14, 2021	9.709	9.919	9.659	9.877	4,738,007	+0.21(+2.17%)
May 13, 2021	9.407	9.726	9.390	9.667	9,624,743	+0.25(+2.68%)
May 12, 2021	9.819	9.869	9.399	9.415	8,923,074	-0.29(-2.94%)
May 11, 2021	9.802	9.953	9.667	9.701	10,085,463	-0.18(-1.79%)
May 10, 2021	10.00	10.13	9.873	9.877	6,755,342	-0.09(-0.93%)
May 07, 2021	9.785	9.999	9.676	9.970	6,686,866	+0.08(+0.85%)
May 06, 2021	10.02	10.02	9.701	9.886	9,368,641	-0.05(-0.51%)
May 05, 2021	9.886	9.969	9.779	9.936	8,145,983	+0.05(+0.50%)
May 04, 2021	10.02	10.04	9.808	9.886	8,458,825	-0.13(-1.32%)
May 03, 2021	10.03	10.09	9.862	10.02	8,952,734	+0.12(+1.17%)
Apr 30, 2021	10.11	10.13	9.878	9.903	12,976,832	-0.27(-2.69%)
Apr 29, 2021	10.39	10.45	10.10	10.18	10,480,653	-0.10(-0.97%)
Apr 28, 2021	10.62	10.62	10.07	10.28	12,948,000	-0.27(-2.59%)
Apr 27, 2021	10.50	10.62	10.35	10.55	13,869,095	+0.17(+1.68%)
Apr 26, 2021	10.17	10.59	10.13	10.38	24,300,092	+0.45(+4.50%)
Apr 23, 2021	9.696	9.978	9.597	9.928	6,635,514	+0.23(+2.39%)
Apr 22, 2021	9.903	9.920	9.679	9.696	6,309,157	-0.23(-2.34%)
Apr 21, 2021	9.837	9.953	9.713	9.928	8,898,338	+0.06(+0.59%)
Apr 20, 2021	10.10	10.14	9.853	9.870	6,699,435	-0.27(-2.69%)
Apr 19, 2021	10.42	10.43	10.12	10.14	8,136,209	-0.25(-2.39%)
Apr 16, 2021	10.52	10.59	10.37	10.39	5,644,831	-0.04(-0.40%)
Apr 15, 2021	10.44	10.46	10.29	10.43	5,041,359	-0.02(-0.16%)
Apr 14, 2021	10.35	10.52	10.34	10.45	5,544,265	+0.10(+0.96%)
Apr 13, 2021	10.39	10.42	10.26	10.35	4,661,458	-0.10(-0.95%)
Apr 12, 2021	10.43	10.52	10.34	10.45	4,085,313	+0.10(+0.96%)
Apr 09, 2021	10.43	10.50	10.30	10.35	3,640,396	+0.02(+0.16%)
Apr 08, 2021	10.28	10.34	10.13	10.33	5,844,178	-0.05(-0.48%)
Apr 07, 2021	10.42	10.47	10.32	10.38	3,452,647	-0.04(-0.40%)
Apr 06, 2021	10.39	10.47	10.28	10.42	3,552,162	-0.02(-0.24%)
Apr 05, 2021	10.57	10.61	10.31	10.45	2,969,197	-0.07(-0.63%)
Apr 01, 2021	10.38	10.52	10.28	10.52	3,460,810	+0.07(+0.63%)
Mar 31, 2021	10.44	10.57	10.43	10.45	4,074,028	-0.04(-0.39%)
Mar 30, 2021	10.28	10.57	10.21	10.49	5,020,715	+0.29(+2.84%)
Mar 29, 2021	10.33	10.43	10.10	10.20	4,045,615	-0.13(-1.28%)
Mar 26, 2021	10.24	10.49	10.23	10.33	4,693,036	+0.22(+2.21%)
Mar 25, 2021	9.787	10.17	9.704	10.11	3,636,073	+0.31(+3.13%)
Mar 24, 2021	9.953	10.16	9.795	9.804	4,048,893	-0.05(-0.50%)
Mar 23, 2021	9.969	10.02	9.795	9.853	4,311,993	-0.17(-1.65%)
Mar 22, 2021	10.02	10.09	9.936	10.02	4,500,632	-0.04(-0.41%)
Mar 19, 2021	10.15	10.23	10.00	10.06	11,677,699	-0.16(-1.54%)
Mar 18, 2021	10.35	10.66	10.18	10.22	8,187,448	+0.02(+0.16%)
Mar 17, 2021	10.29	10.35	10.09	10.20	5,577,524	+0.00(+0.00%)
Mar 16, 2021	10.35	10.38	10.18	10.20	3,333,336	-0.22(-2.07%)
Mar 15, 2021	10.44	10.55	10.37	10.42	5,864,132	+0.09(+0.88%)
Mar 12, 2021	10.42	10.51	10.23	10.33	5,694,468	+0.08(+0.81%)
Mar 11, 2021	10.33	10.43	10.22	10.24	4,689,330	-0.24(-2.29%)
Mar 10, 2021	10.24	10.51	10.22	10.48	4,604,461	+0.26(+2.59%)
Mar 09, 2021	10.32	10.39	10.16	10.22	6,139,890	-0.22(-2.14%)
Mar 08, 2021	10.29	10.63	10.21	10.44	6,872,587	+0.31(+3.02%)
Mar 05, 2021	10.18	10.26	9.978	10.13	5,512,224	+0.14(+1.41%)
Mar 04, 2021	10.09	10.20	9.920	9.994	5,782,754	-0.07(-0.66%)
Mar 03, 2021	10.04	10.28	9.986	10.06	6,949,326	+0.12(+1.25%)
Mar 02, 2021	10.05	10.09	9.911	9.936	6,539,166	-0.14(-1.40%)
Mar 01, 2021	10.33	10.38	10.05	10.08	7,383,610	-0.03(-0.33%)
Feb 26, 2021	10.56	10.62	10.11	10.11	6,386,364	-0.58(-5.42%)
Feb 25, 2021	10.68	10.95	10.57	10.69	12,313,799	+0.08(+0.78%)
Feb 24, 2021	10.43	10.64	10.37	10.61	6,568,885	+0.23(+2.24%)
Feb 23, 2021	10.11	10.38	10.05	10.38	9,204,758	+0.36(+3.55%)
Feb 22, 2021	9.646	10.03	9.580	10.02	6,717,958	+0.46(+4.85%)
Feb 19, 2021	9.274	9.605	9.253	9.555	11,183,022	+0.31(+3.31%)
Feb 18, 2021	9.133	9.299	9.100	9.249	5,595,719	+0.07(+0.81%)
Feb 17, 2021	8.951	9.224	8.934	9.174	6,820,767	+0.20(+2.21%)
Feb 16, 2021	9.058	9.141	8.963	8.976	7,219,107	+0.02(+0.28%)
Feb 12, 2021	8.860	8.988	8.860	8.951	2,860,579	+0.08(+0.93%)
Feb 11, 2021	8.926	8.959	8.769	8.868	4,487,833	+0.02(+0.19%)
Feb 10, 2021	9.009	9.009	8.818	8.851	3,994,866	-0.09(-1.02%)
Feb 09, 2021	8.702	8.943	8.694	8.943	3,753,426	+0.26(+3.05%)
Feb 08, 2021	8.636	8.769	8.636	8.678	3,886,875	+0.06(+0.67%)
Feb 05, 2021	8.611	8.736	8.512	8.620	5,391,937	-0.17(-1.88%)
Feb 04, 2021	8.595	8.785	8.570	8.785	5,195,808	+0.22(+2.51%)
Feb 03, 2021	8.570	8.668	8.537	8.570	5,140,616	-0.03(-0.38%)
Feb 02, 2021	8.651	8.692	8.497	8.603	3,784,223	+0.05(+0.57%)
Feb 01, 2021	8.586	8.619	8.415	8.554	3,961,106	+0.03(+0.38%)
Jan 29, 2021	8.806	8.880	8.521	8.521	5,942,303	-0.20(-2.33%)
Jan 28, 2021	8.757	8.888	8.700	8.725	4,936,524	+0.09(+1.04%)
Jan 27, 2021	8.839	8.945	8.635	8.635	5,846,834	-0.29(-3.28%)
Jan 26, 2021	9.059	9.083	8.888	8.928	3,505,190	-0.06(-0.63%)
Jan 25, 2021	8.961	9.006	8.855	8.985	3,533,225	-0.01(-0.09%)
Jan 22, 2021	8.798	8.994	8.798	8.994	2,506,893	+0.11(+1.28%)
Jan 21, 2021	9.018	9.083	8.871	8.880	2,782,346	-0.14(-1.54%)
Jan 20, 2021	9.075	9.148	8.945	9.018	3,420,390	-0.04(-0.45%)
Jan 19, 2021	8.977	9.099	8.920	9.059	2,987,534	+0.14(+1.55%)
Jan 15, 2021	9.034	9.083	8.896	8.920	5,236,709	-0.15(-1.62%)
Jan 14, 2021	9.026	9.152	8.937	9.067	3,526,004	+0.14(+1.55%)
Jan 13, 2021	8.969	9.018	8.847	8.928	3,054,969	-0.08(-0.90%)
Jan 12, 2021	9.002	9.091	8.912	9.010	2,877,946	+0.11(+1.19%)
Jan 11, 2021	8.798	8.961	8.782	8.904	3,882,573	+0.03(+0.37%)
Jan 08, 2021	8.969	8.969	8.761	8.871	4,732,679	-0.07(-0.73%)
Jan 07, 2021	9.099	9.099	8.937	8.937	4,579,861	-0.02(-0.27%)
Jan 06, 2021	8.822	9.148	8.806	8.961	7,732,922	+0.32(+3.68%)
Jan 05, 2021	8.554	8.708	8.546	8.643	2,635,997	+0.09(+1.05%)
Jan 04, 2021	8.651	8.660	8.395	8.554	2,901,563	-0.04(-0.47%)
Dec 31, 2020		8.594	8.594	8.594	3,495,101	+0.06(+0.67%)
Dec 30, 2020	8.415	8.651	8.407	8.537	3,495,101	+0.13(+1.55%)
Dec 29, 2020	8.554	8.554	8.342	8.407	3,361,729	-0.13(-1.53%)
Dec 28, 2020	8.529	8.708	8.366	8.537	4,790,673	+0.03(+0.38%)
Dec 24, 2020	8.431	8.517	8.330	8.505	3,268,954	+0.05(+0.58%)
Dec 23, 2020	8.326	8.464	8.293	8.456	3,063,928	+0.20(+2.37%)
Dec 22, 2020	8.342	8.366	8.240	8.260	3,010,014	-0.07(-0.78%)
Dec 21, 2020	8.252	8.331	8.154	8.326	3,611,168	+0.02(+0.29%)
Dec 18, 2020	8.440	8.525	8.220	8.301	12,028,474	-0.10(-1.16%)
Dec 17, 2020	8.317	8.399	8.236	8.399	5,162,011	+0.05(+0.59%)
Dec 16, 2020	8.374	8.374	8.159	8.350	5,518,673	+0.03(+0.39%)
Dec 15, 2020	8.334	8.334	8.212	8.317	3,982,031	+0.06(+0.69%)
Dec 14, 2020	8.431	8.464	8.260	8.260	3,742,387	-0.02(-0.29%)
Dec 11, 2020	8.114	8.390	8.106	8.285	5,107,572	+0.04(+0.49%)
Dec 10, 2020	8.252	8.303	8.154	8.244	4,527,021	-0.11(-1.36%)
Dec 09, 2020	8.342	8.464	8.313	8.358	3,980,157	+0.05(+0.59%)
Dec 08, 2020	8.277	8.342	8.212	8.309	4,197,178	-0.05(-0.58%)
Dec 07, 2020	8.415	8.431	8.293	8.358	3,598,996	-0.10(-1.16%)
Dec 04, 2020	8.342	8.468	8.248	8.456	4,453,535	+0.18(+2.17%)
Dec 03, 2020	8.187	8.317	8.130	8.277	4,052,888	+0.12(+1.50%)
Dec 02, 2020	8.049	8.228	7.983	8.154	4,722,481	+0.04(+0.50%)
Dec 01, 2020	8.008	8.195	7.975	8.114	6,411,893	+0.22(+2.79%)
Nov 30, 2020	7.739	8.187	7.723	7.894	10,516,425	+0.09(+1.15%)
Nov 27, 2020	7.820	7.894	7.682	7.804	1,738,695	-0.06(-0.73%)
Nov 25, 2020	7.902	7.943	7.702	7.861	4,073,242	-0.09(-1.13%)
Nov 24, 2020	7.698	8.032	7.690	7.951	7,739,495	+0.38(+5.06%)
Nov 23, 2020	7.495	7.613	7.421	7.568	4,103,375	+0.18(+2.43%)
Nov 20, 2020	7.364	7.429	7.334	7.389	5,078,479	-0.07(-0.87%)
Nov 19, 2020	7.291	7.454	7.218	7.454	4,357,696	+0.14(+1.89%)
Nov 18, 2020	7.364	7.519	7.307	7.315	5,219,778	-0.01(-0.11%)
Nov 17, 2020	7.267	7.340	7.185	7.324	5,420,747	-0.02(-0.22%)
Nov 16, 2020	7.275	7.421	7.193	7.340	4,968,649	+0.28(+3.92%)
Nov 13, 2020	6.998	7.173	6.994	7.063	5,622,036	+0.13(+1.88%)
Nov 12, 2020	6.818	7.055	6.795	6.933	5,358,516	-0.01(-0.12%)
Nov 11, 2020	7.210	7.210	6.884	6.941	4,948,213	-0.24(-3.29%)
Nov 10, 2020	7.275	7.389	7.144	7.177	5,376,555	-0.12(-1.67%)
Nov 09, 2020	6.802	7.470	6.761	7.299	15,764,179	+0.94(+14.72%)
Nov 06, 2020	6.664	6.664	6.313	6.362	5,813,288	-0.20(-3.10%)
Nov 05, 2020	6.403	6.664	6.289	6.566	6,282,696	+0.28(+4.40%)
Nov 04, 2020	6.544	6.648	6.265	6.289	9,465,445	-0.40(-5.96%)
Nov 03, 2020	6.799	6.815	6.672	6.688	4,087,402	-0.02(-0.36%)
Nov 02, 2020	6.727	6.759	6.600	6.711	3,956,793	+0.09(+1.32%)
Oct 30, 2020	6.528	6.684	6.512	6.624	5,540,713	+0.10(+1.47%)
Oct 29, 2020	6.401	6.616	6.305	6.528	4,941,279	+0.09(+1.36%)
Oct 28, 2020	6.656	6.759	6.424	6.440	6,704,717	-0.20(-3.00%)
Oct 27, 2020	6.887	6.895	6.624	6.640	6,514,404	-0.26(-3.70%)
Oct 26, 2020	6.903	6.974	6.791	6.895	3,751,373	-0.10(-1.37%)
Oct 23, 2020	7.006	7.094	6.879	6.990	3,524,106	+0.03(+0.46%)
Oct 22, 2020	6.680	7.006	6.652	6.959	5,415,001	+0.33(+5.05%)
Oct 21, 2020	6.608	6.711	6.568	6.624	5,240,229	-0.02(-0.24%)
Oct 20, 2020	6.616	6.743	6.600	6.640	5,486,271	+0.09(+1.34%)
Oct 19, 2020	6.823	6.831	6.552	6.552	3,980,324	-0.25(-3.63%)
Oct 16, 2020	6.759	6.831	6.616	6.799	4,418,118	+0.02(+0.23%)
Oct 15, 2020	6.576	6.807	6.496	6.783	4,706,388	+0.17(+2.53%)
Oct 14, 2020	6.448	6.695	6.417	6.616	7,454,682	+0.19(+2.98%)
Oct 13, 2020	6.672	6.684	6.417	6.424	8,269,738	-0.26(-3.93%)
Oct 12, 2020	6.735	6.755	6.640	6.688	4,908,286	-0.06(-0.83%)
Oct 09, 2020	6.982	7.022	6.735	6.743	7,429,855	-0.19(-2.76%)
Oct 08, 2020	6.974	7.066	6.903	6.935	4,394,947	-0.03(-0.46%)
Oct 07, 2020	6.943	7.070	6.915	6.966	4,086,518	+0.06(+0.92%)
Oct 06, 2020	7.006	7.110	6.879	6.903	4,368,203	-0.04(-0.57%)
Oct 05, 2020	6.847	6.982	6.823	6.943	3,679,311	+0.18(+2.71%)
Oct 02, 2020	6.440	6.815	6.365	6.759	6,563,068	+0.21(+3.16%)
Oct 01, 2020	6.520	6.632	6.480	6.552	5,428,431	-0.04(-0.60%)
Sep 30, 2020	6.672	6.775	6.528	6.592	6,585,222	-0.07(-1.08%)
Sep 29, 2020	6.743	6.807	6.592	6.664	2,902,022	-0.14(-1.99%)
Sep 28, 2020	6.672	6.859	6.648	6.799	2,813,292	+0.25(+3.77%)
Sep 25, 2020	6.496	6.576	6.432	6.552	4,728,500	+0.02(+0.24%)
Sep 24, 2020	6.735	6.767	6.512	6.536	6,533,815	-0.18(-2.61%)
Sep 23, 2020	6.855	6.998	6.703	6.711	2,998,909	-0.16(-2.32%)
Sep 22, 2020	6.959	7.038	6.695	6.871	6,035,177	-0.09(-1.26%)
Sep 21, 2020	7.014	7.094	6.887	6.959	4,971,978	-0.19(-2.68%)
Sep 18, 2020	7.206	7.245	7.126	7.150	7,470,880	-0.05(-0.66%)
Sep 17, 2020	6.982	7.222	6.959	7.198	3,517,694	+0.09(+1.23%)
Sep 16, 2020	7.014	7.182	6.959	7.110	4,099,923	+0.09(+1.25%)
Sep 15, 2020	7.150	7.162	7.014	7.022	3,536,519	-0.10(-1.45%)
Sep 14, 2020	7.006	7.190	6.982	7.126	2,858,073	+0.16(+2.29%)
Sep 11, 2020	6.935	6.974	6.827	6.966	3,391,623	+0.02(+0.23%)
Sep 10, 2020	7.134	7.158	6.943	6.951	4,882,466	-0.15(-2.13%)
Sep 09, 2020	7.022	7.122	6.903	7.102	6,439,581	+0.09(+1.25%)
Sep 08, 2020	7.150	7.293	6.919	7.014	8,509,164	-0.35(-4.76%)
Sep 04, 2020	7.413	7.524	7.245	7.365	5,128,961	+0.10(+1.32%)
Sep 03, 2020	7.245	7.469	7.222	7.269	5,061,033	+0.06(+0.88%)
Sep 02, 2020	7.102	7.261	7.050	7.206	5,825,685	+0.12(+1.69%)
Sep 01, 2020	7.174	7.190	7.078	7.086	7,312,635	-0.13(-1.77%)
Aug 31, 2020	7.261	7.293	7.134	7.214	6,687,363	-0.05(-0.66%)
Aug 28, 2020	7.325	7.349	7.214	7.261	5,707,697	+0.00(+0.00%)
Aug 27, 2020	7.222	7.365	7.222	7.261	5,492,766	+0.06(+0.77%)
Aug 26, 2020	7.333	7.365	7.198	7.206	2,934,761	-0.16(-2.16%)
Aug 25, 2020	7.469	7.524	7.309	7.365	3,026,134	-0.01(-0.11%)
Aug 24, 2020	7.293	7.405	7.222	7.373	7,454,814	+0.12(+1.65%)
Aug 21, 2020	7.365	7.401	7.222	7.253	3,558,983	-0.14(-1.83%)
Aug 20, 2020	7.572	7.612	7.381	7.389	4,972,503	-0.24(-3.13%)
Aug 19, 2020	7.700	7.835	7.612	7.628	6,349,238	-0.04(-0.52%)
Aug 18, 2020	7.971	7.971	7.636	7.668	5,342,632	-0.18(-2.34%)
Aug 17, 2020	8.114	8.114	7.819	7.851	4,206,453	-0.26(-3.24%)
Aug 14, 2020	8.003	8.266	7.971	8.114	3,729,480	+0.05(+0.59%)
Aug 13, 2020	8.170	8.210	8.003	8.066	2,474,843	-0.19(-2.32%)
Aug 12, 2020	8.521	8.537	8.186	8.258	2,273,102	-0.13(-1.52%)
Aug 11, 2020	8.425	8.553	8.377	8.385	3,665,409	+0.14(+1.64%)
Aug 10, 2020	8.194	8.465	8.186	8.250	3,165,924	+0.04(+0.49%)
Aug 07, 2020	7.891	8.218	7.871	8.210	3,674,655	+0.28(+3.52%)
Aug 06, 2020	7.899	7.995	7.891	7.931	2,245,799	+0.02(+0.30%)
Aug 05, 2020	7.907	8.025	7.868	7.907	4,540,347	+0.06(+0.80%)
Aug 04, 2020	8.001	8.032	7.837	7.844	4,224,860	-0.19(-2.34%)
Aug 03, 2020	8.244	8.244	8.009	8.032	4,575,965	-0.22(-2.66%)
Jul 31, 2020	8.385	8.460	8.181	8.252	3,508,317	-0.18(-2.14%)
Jul 30, 2020	8.526	8.573	8.338	8.432	5,493,583	-0.25(-2.89%)
Jul 29, 2020	8.150	8.785	8.119	8.683	7,804,123	+0.66(+8.20%)
Jul 28, 2020	7.970	8.111	7.954	8.025	4,734,889	+0.05(+0.59%)
Jul 27, 2020	8.040	8.076	7.923	7.978	2,514,571	-0.13(-1.64%)
Jul 24, 2020	8.111	8.221	8.060	8.111	3,459,444	+0.02(+0.19%)
Jul 23, 2020	7.884	8.111	7.837	8.095	3,773,421	+0.20(+2.58%)
Jul 22, 2020	7.876	7.946	7.774	7.891	3,021,285	-0.09(-1.18%)
Jul 21, 2020	7.758	7.993	7.758	7.985	4,372,600	+0.33(+4.30%)
Jul 20, 2020	7.837	7.884	7.648	7.656	3,780,831	-0.24(-2.98%)
Jul 17, 2020	8.197	8.283	7.872	7.891	3,643,581	-0.37(-4.46%)
Jul 16, 2020	8.173	8.322	8.087	8.260	4,216,821	+0.02(+0.29%)
Jul 15, 2020	7.931	8.236	7.907	8.236	5,884,986	+0.48(+6.16%)
Jul 14, 2020	7.719	7.891	7.625	7.758	8,864,430	-0.02(-0.20%)
Jul 13, 2020	7.641	7.946	7.479	7.774	7,789,272	+0.18(+2.37%)
Jul 10, 2020	7.343	7.609	7.308	7.594	3,103,801	+0.27(+3.75%)
Jul 09, 2020	7.515	7.515	7.264	7.319	3,839,440	-0.25(-3.31%)
Jul 08, 2020	7.366	7.570	7.335	7.570	4,219,372	+0.18(+2.44%)
Jul 07, 2020	7.601	7.613	7.343	7.390	6,332,218	-0.28(-3.68%)
Jul 06, 2020	7.813	7.911	7.625	7.672	3,589,000	+0.00(+0.00%)
Jul 02, 2020	7.852	7.923	7.660	7.672	2,890,186	-0.01(-0.10%)
Jul 01, 2020	7.931	7.938	7.648	7.680	4,243,524	-0.31(-3.92%)
Jun 30, 2020	7.797	8.048	7.797	7.993	4,430,408	+0.14(+1.80%)
Jun 29, 2020	7.742	7.962	7.672	7.852	5,118,204	+0.23(+2.98%)
Jun 26, 2020	8.025	8.032	7.625	7.625	6,733,601	-0.54(-6.62%)
Jun 25, 2020	7.915	8.197	7.880	8.166	3,458,105	+0.23(+2.86%)
Jun 24, 2020	8.119	8.173	7.931	7.938	4,351,420	-0.29(-3.52%)
Jun 23, 2020	8.322	8.448	8.228	8.228	4,932,770	+0.04(+0.48%)
Jun 22, 2020	8.142	8.271	8.072	8.189	3,266,367	-0.03(-0.38%)
Jun 19, 2020	8.307	8.322	8.029	8.221	13,240,700	-0.01(-0.10%)
Jun 18, 2020	7.978	8.330	7.946	8.228	4,839,633	+0.16(+2.04%)
Jun 17, 2020	8.275	8.275	8.048	8.064	3,531,095	-0.20(-2.46%)
Jun 16, 2020	8.369	8.471	8.232	8.268	5,821,753	+0.23(+2.83%)
Jun 15, 2020	8.079	8.154	7.907	8.040	9,554,313	-0.34(-4.11%)
Jun 12, 2020	8.424	8.440	8.040	8.385	6,910,083	+0.24(+2.98%)
Jun 11, 2020	8.079	8.240	7.962	8.142	6,927,416	-0.34(-4.06%)
Jun 10, 2020	9.036	9.036	8.487	8.487	7,629,941	-0.57(-6.31%)
Jun 09, 2020	8.769	9.083	8.714	9.059	5,691,322	+0.09(+0.96%)
Jun 08, 2020	8.722	8.996	8.542	8.973	4,535,036	+0.40(+4.66%)
Jun 05, 2020	8.510	8.691	8.420	8.573	3,522,737	+0.42(+5.09%)
Jun 04, 2020	8.064	8.209	7.985	8.158	5,805,517	+0.05(+0.68%)
Jun 03, 2020	8.134	8.252	8.032	8.103	3,072,647	+0.16(+1.97%)
Jun 02, 2020	8.048	8.095	7.880	7.946	2,185,012	+0.01(+0.10%)