Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.46	18.49	17.41	17.60	4,852,420	-0.89(-4.79%)
Jan 28, 2021	18.18	18.66	17.77	18.49	4,702,566	+0.57(+3.17%)
Jan 27, 2021	18.12	18.45	17.50	17.92	5,516,269	-0.88(-4.66%)
Jan 26, 2021	19.30	19.49	18.38	18.80	4,426,824	-0.37(-1.91%)
Jan 25, 2021	19.69	19.80	18.78	19.16	3,878,417	-0.58(-2.93%)
Jan 22, 2021	19.26	19.76	19.14	19.74	3,025,182	-0.08(-0.39%)
Jan 21, 2021	20.10	20.43	19.80	19.82	3,116,458	-0.18(-0.91%)
Jan 20, 2021	20.42	20.55	19.62	20.00	3,169,029	-0.14(-0.72%)
Jan 19, 2021	19.18	20.26	19.11	20.15	6,017,370	+1.24(+6.57%)
Jan 15, 2021	18.77	19.26	18.38	18.90	5,303,103	-0.08(-0.41%)
Jan 14, 2021	18.53	19.10	18.39	18.98	3,302,657	+0.68(+3.74%)
Jan 13, 2021	18.64	18.94	18.25	18.30	3,155,783	-0.60(-3.16%)
Jan 12, 2021	18.50	18.93	18.37	18.89	1,843,460	+0.45(+2.45%)
Jan 11, 2021	18.13	18.67	18.01	18.44	2,225,529	-0.41(-2.20%)
Jan 08, 2021	19.17	19.20	18.54	18.86	3,039,720	-0.26(-1.36%)
Jan 07, 2021	19.46	19.46	18.68	19.12	3,877,041	+0.23(+1.22%)
Jan 06, 2021	18.95	19.51	18.71	18.88	7,163,618	+0.05(+0.26%)
Jan 05, 2021	18.39	19.01	18.32	18.84	7,330,146	+0.57(+3.11%)
Jan 04, 2021	17.94	18.38	17.91	18.27	5,419,706	+0.79(+4.52%)
Dec 31, 2020		17.48	17.48	17.48	2,667,197	-0.28(-1.57%)
Dec 30, 2020	17.02	17.90	17.00	17.76	2,667,197	+0.77(+4.54%)
Dec 29, 2020	17.01	17.18	16.84	16.99	1,710,569	+0.02(+0.11%)
Dec 28, 2020	17.12	17.29	16.95	16.97	1,273,509	+0.09(+0.51%)
Dec 24, 2020	17.28	17.28	16.76	16.88	1,303,553	-0.28(-1.63%)
Dec 23, 2020	16.90	17.31	16.90	17.16	1,384,749	+0.46(+2.77%)
Dec 22, 2020	17.12	17.25	16.65	16.70	2,975,279	-0.57(-3.29%)
Dec 21, 2020	16.33	17.36	16.20	17.27	3,135,162	+0.05(+0.28%)
Dec 18, 2020	17.52	17.62	17.19	17.22	2,823,932	-0.40(-2.30%)
Dec 17, 2020	17.92	18.25	17.56	17.62	3,594,976	-0.09(-0.49%)
Dec 16, 2020	17.92	17.99	17.32	17.71	4,860,652	-0.19(-1.08%)
Dec 15, 2020	17.27	17.92	17.22	17.90	7,507,931	+0.83(+4.85%)
Dec 14, 2020	17.55	17.59	17.06	17.07	2,632,350	-0.24(-1.40%)
Dec 11, 2020	17.40	17.42	17.15	17.32	3,053,286	-0.35(-1.96%)
Dec 10, 2020	17.26	17.80	17.22	17.66	3,608,530	+0.37(+2.11%)
Dec 09, 2020	17.51	17.60	16.95	17.30	4,940,038	-0.01(-0.06%)
Dec 08, 2020	17.40	17.57	17.09	17.31	3,541,921	-0.16(-0.93%)
Dec 07, 2020	17.99	18.05	17.39	17.47	5,485,101	-0.62(-3.45%)
Dec 04, 2020	17.06	18.10	17.03	18.09	8,148,930	+1.35(+8.03%)
Dec 03, 2020	16.15	16.92	16.11	16.75	5,074,250	+0.72(+4.50%)
Dec 02, 2020	15.80	16.43	15.58	16.03	5,574,971	+0.28(+1.77%)
Dec 01, 2020	15.61	16.14	15.55	15.75	6,009,658	+0.57(+3.73%)
Nov 30, 2020	15.60	15.85	15.18	15.18	6,258,984	-0.19(-1.25%)
Nov 27, 2020	15.11	15.70	15.05	15.37	5,158,814	+0.42(+2.83%)
Nov 25, 2020	15.13	15.13	14.86	14.95	2,768,032	-0.24(-1.58%)
Nov 24, 2020	15.08	15.28	14.99	15.19	5,270,636	+0.43(+2.93%)
Nov 23, 2020	14.70	15.08	14.63	14.76	4,366,553	+0.29(+1.99%)
Nov 20, 2020	14.46	14.61	14.36	14.47	3,452,391	+0.22(+1.55%)
Nov 19, 2020	14.32	14.50	14.19	14.25	3,210,487	-0.18(-1.27%)
Nov 18, 2020	14.46	14.68	14.36	14.43	3,533,544	+0.18(+1.28%)
Nov 17, 2020	14.47	14.47	14.11	14.25	3,762,973	-0.42(-2.88%)
Nov 16, 2020	14.47	14.74	14.36	14.67	4,595,899	+0.57(+4.02%)
Nov 13, 2020	14.09	14.47	14.02	14.11	3,123,532	+0.16(+1.17%)
Nov 12, 2020	14.13	14.31	13.85	13.94	3,716,988	-0.42(-2.94%)
Nov 11, 2020	14.34	14.42	14.08	14.37	2,803,477	+0.06(+0.40%)
Nov 10, 2020	14.55	14.65	14.25	14.31	3,331,232	-0.22(-1.52%)
Nov 09, 2020	15.13	15.30	14.22	14.53	6,216,470	+0.45(+3.21%)
Nov 06, 2020	13.26	14.19	13.26	14.08	4,931,943	+1.04(+7.96%)
Nov 05, 2020	12.83	13.21	12.83	13.04	2,601,241	+0.43(+3.43%)
Nov 04, 2020	12.78	12.90	12.44	12.61	3,734,126	-0.35(-2.67%)
Nov 03, 2020	13.31	13.34	12.89	12.95	3,245,703	-0.07(-0.52%)
Nov 02, 2020	12.90	13.08	12.72	13.02	2,850,077	+0.39(+3.12%)
Oct 30, 2020	12.24	12.69	12.22	12.63	4,677,181	+0.31(+2.50%)
Oct 29, 2020	11.67	12.49	11.67	12.32	4,561,854	+0.52(+4.40%)
Oct 28, 2020	11.46	11.98	11.44	11.80	5,266,633	-0.27(-2.23%)
Oct 27, 2020	12.31	12.68	11.92	12.07	8,230,008	-0.76(-5.92%)
Oct 26, 2020	13.07	13.27	12.72	12.83	5,369,341	-0.48(-3.61%)
Oct 23, 2020	13.34	13.63	13.21	13.31	4,173,695	+0.13(+1.02%)
Oct 22, 2020	13.26	13.26	12.88	13.17	5,509,635	-0.08(-0.58%)
Oct 21, 2020	13.44	13.52	13.18	13.25	5,066,281	-0.13(-1.00%)
Oct 20, 2020	13.12	13.59	13.12	13.39	4,226,610	+0.38(+2.96%)
Oct 19, 2020	13.06	13.55	12.99	13.00	4,768,584	-0.02(-0.15%)
Oct 16, 2020	13.18	13.20	12.94	13.02	3,220,213	-0.14(-1.09%)
Oct 15, 2020	12.97	13.21	12.87	13.16	4,319,298	-0.14(-1.08%)
Oct 14, 2020	12.99	13.39	12.66	13.31	7,633,001	+0.51(+3.98%)
Oct 13, 2020	12.78	12.96	12.54	12.80	4,790,956	-0.08(-0.60%)
Oct 12, 2020	13.45	13.47	12.66	12.88	5,232,834	-0.48(-3.60%)
Oct 09, 2020	13.47	13.63	13.23	13.36	5,718,186	-0.01(-0.07%)
Oct 08, 2020	13.31	13.41	13.02	13.37	6,097,403	+0.41(+3.19%)
Oct 07, 2020	12.97	13.07	12.66	12.95	11,691,862	+0.24(+1.89%)
Oct 06, 2020	13.50	13.59	12.58	12.71	7,134,456	-0.67(-5.02%)
Oct 05, 2020	13.82	13.88	13.20	13.39	6,075,825	-0.32(-2.31%)
Oct 02, 2020	13.13	13.96	13.07	13.70	4,264,131	+0.19(+1.42%)
Oct 01, 2020	13.47	13.72	13.30	13.51	5,641,654	+0.13(+1.01%)
Sep 30, 2020	13.42	13.55	13.32	13.38	2,444,038	+0.08(+0.58%)
Sep 29, 2020	13.40	13.40	13.09	13.30	3,556,575	-0.12(-0.93%)
Sep 28, 2020	13.99	14.07	13.34	13.42	4,046,684	-0.07(-0.50%)
Sep 25, 2020	13.19	13.50	12.89	13.49	3,767,512	+0.12(+0.93%)
Sep 24, 2020	13.02	13.56	12.95	13.37	7,825,253	+0.15(+1.16%)
Sep 23, 2020	13.47	13.62	13.15	13.21	5,903,721	-0.55(-3.98%)
Sep 22, 2020	13.69	14.12	13.56	13.76	4,348,229	+0.07(+0.49%)
Sep 21, 2020	13.96	14.14	13.47	13.69	7,699,452	-1.11(-7.53%)
Sep 18, 2020	14.41	14.99	14.33	14.81	7,711,943	+0.50(+3.49%)
Sep 17, 2020	13.50	14.38	13.27	14.31	5,056,247	+0.50(+3.62%)
Sep 16, 2020	13.52	14.06	13.39	13.81	6,472,227	+0.63(+4.81%)
Sep 15, 2020	13.34	13.58	13.07	13.17	5,276,113	+0.12(+0.88%)
Sep 14, 2020	12.68	13.07	12.25	13.06	5,812,072	+0.60(+4.84%)
Sep 11, 2020	11.48	12.73	11.40	12.46	13,988,660	+1.22(+10.83%)
Sep 10, 2020	11.31	11.47	11.12	11.24	3,725,805	-0.01(-0.09%)
Sep 09, 2020	10.93	11.43	10.93	11.25	3,154,219	+0.40(+3.71%)
Sep 08, 2020	10.86	11.01	10.73	10.85	3,362,433	-0.43(-3.82%)
Sep 04, 2020	11.02	11.32	10.67	11.28	3,854,020	+0.39(+3.61%)
Sep 03, 2020	11.28	11.31	10.74	10.88	3,464,986	-0.56(-4.86%)
Sep 02, 2020	11.42	11.53	11.14	11.44	2,955,885	+0.04(+0.34%)
Sep 01, 2020	11.17	11.41	10.95	11.40	2,528,235	+0.36(+3.30%)
Aug 31, 2020	11.31	11.34	11.02	11.04	1,937,423	-0.25(-2.21%)
Aug 28, 2020	11.07	11.36	10.96	11.29	2,704,129	+0.40(+3.70%)
Aug 27, 2020	11.08	11.17	10.70	10.88	1,875,835	-0.14(-1.30%)
Aug 26, 2020	10.72	11.05	10.69	11.03	2,968,869	+0.34(+3.14%)
Aug 25, 2020	11.05	11.07	10.44	10.69	3,007,180	-0.29(-2.62%)
Aug 24, 2020	11.11	11.14	10.88	10.98	3,052,144	+0.11(+0.97%)
Aug 21, 2020	11.22	11.22	10.86	10.87	3,053,365	-0.49(-4.30%)
Aug 20, 2020	11.99	12.06	11.18	11.36	6,088,339	-0.79(-6.47%)
Aug 19, 2020	11.40	12.34	11.34	12.15	6,497,517	+0.80(+7.09%)
Aug 18, 2020	11.49	11.57	11.21	11.34	3,418,483	+0.04(+0.34%)
Aug 17, 2020	11.01	11.49	10.98	11.31	2,280,803	+0.45(+4.15%)
Aug 14, 2020	10.85	10.87	10.67	10.86	1,292,675	-0.07(-0.61%)
Aug 13, 2020	10.96	11.06	10.76	10.92	1,934,995	-0.08(-0.70%)
Aug 12, 2020	11.26	11.36	10.96	11.00	1,860,193	-0.05(-0.43%)
Aug 11, 2020	11.10	11.27	10.98	11.05	3,552,818	+0.11(+0.96%)
Aug 10, 2020	10.73	10.94	10.71	10.94	1,692,011	+0.32(+2.98%)
Aug 07, 2020	10.74	10.74	10.50	10.63	2,648,393	-0.27(-2.46%)
Aug 06, 2020	10.75	10.93	10.64	10.89	2,655,521	+0.18(+1.70%)
Aug 05, 2020	10.48	10.77	10.40	10.71	3,303,066	+0.62(+6.17%)
Aug 04, 2020	9.763	10.18	9.763	10.09	2,692,311	+0.31(+3.13%)
Aug 03, 2020	9.773	9.849	9.725	9.782	1,863,896	+0.08(+0.79%)
Jul 31, 2020	9.868	9.964	9.605	9.705	3,650,699	-0.18(-1.84%)
Jul 30, 2020	10.20	10.20	9.830	9.887	2,414,035	-0.52(-4.97%)
Jul 29, 2020	10.43	10.47	10.12	10.40	3,467,740	+0.01(+0.09%)
Jul 28, 2020	10.50	10.57	10.29	10.40	2,951,703	-0.25(-2.34%)
Jul 27, 2020	10.75	10.85	10.48	10.64	4,307,290	-0.06(-0.54%)
Jul 24, 2020	11.09	11.09	10.59	10.70	4,912,272	-0.37(-3.37%)
Jul 23, 2020	10.53	11.31	10.48	11.08	5,807,914	+0.69(+6.64%)
Jul 22, 2020	10.51	10.64	10.30	10.39	5,465,998	-0.12(-1.10%)
Jul 21, 2020	10.87	11.02	10.44	10.50	4,907,759	-0.33(-3.01%)
Jul 20, 2020	10.83	10.94	10.71	10.83	2,407,122	+0.08(+0.71%)
Jul 17, 2020	10.66	10.92	10.64	10.75	2,448,621	+0.10(+0.90%)
Jul 16, 2020	10.74	10.91	10.59	10.65	2,291,891	-0.16(-1.51%)
Jul 15, 2020	10.86	10.94	10.42	10.82	3,577,760	+0.13(+1.26%)
Jul 14, 2020	10.61	10.71	10.28	10.68	3,385,467	-0.01(-0.09%)
Jul 13, 2020	10.79	11.34	10.62	10.69	7,059,038	+0.16(+1.55%)
Jul 10, 2020	10.33	10.56	10.04	10.53	3,542,672	+0.22(+2.14%)
Jul 09, 2020	10.39	10.54	10.20	10.31	3,075,578	+0.03(+0.28%)
Jul 08, 2020	10.17	10.59	10.08	10.28	5,029,912	+0.23(+2.29%)
Jul 07, 2020	10.24	10.42	10.05	10.05	2,625,740	-0.27(-2.60%)
Jul 06, 2020	10.24	10.47	10.14	10.32	3,102,698	+0.34(+3.46%)
Jul 02, 2020	10.10	10.32	9.902	9.974	3,533,487	+0.20(+2.06%)
Jul 01, 2020	9.993	10.17	9.638	9.773	2,661,349	-0.21(-2.11%)
Jun 30, 2020	9.514	10.10	9.428	9.983	4,461,242	+0.45(+4.72%)
Jun 29, 2020	9.456	9.696	9.332	9.533	3,271,482	+0.07(+0.71%)
Jun 26, 2020	9.868	9.887	9.159	9.466	4,283,103	-0.54(-5.36%)
Jun 25, 2020	9.667	10.01	9.619	10.00	2,252,210	+0.22(+2.25%)
Jun 24, 2020	10.07	10.14	9.710	9.782	3,977,888	-0.45(-4.40%)
Jun 23, 2020	10.24	10.57	10.16	10.23	2,996,305	+0.18(+1.81%)
Jun 22, 2020	9.581	10.17	9.581	10.05	7,497,260	+0.47(+4.90%)
Jun 19, 2020	9.964	9.964	9.495	9.581	3,788,682	-0.08(-0.79%)
Jun 18, 2020	9.763	9.835	9.610	9.658	3,268,010	-0.28(-2.80%)
Jun 17, 2020	10.23	10.26	9.907	9.935	5,003,274	-0.23(-2.26%)
Jun 16, 2020	10.45	10.80	9.897	10.17	6,723,215	+0.19(+1.92%)
Jun 15, 2020	9.466	10.09	9.207	9.974	3,706,809	+0.02(+0.19%)
Jun 12, 2020	10.12	10.32	9.720	9.955	3,842,957	+0.45(+4.71%)
Jun 11, 2020	10.24	10.33	9.412	9.507	5,531,264	-1.49(-13.54%)
Jun 10, 2020	11.23	11.33	10.71	11.00	5,213,943	-0.30(-2.62%)
Jun 09, 2020	11.36	11.36	10.80	11.29	5,324,103	-0.41(-3.51%)
Jun 08, 2020	11.71	11.72	11.15	11.70	4,987,827	+0.57(+5.15%)
Jun 05, 2020	10.74	11.50	10.74	11.13	5,584,207	+0.91(+8.87%)
Jun 04, 2020	10.23	10.42	9.937	10.22	4,966,207	-0.04(-0.37%)
Jun 03, 2020	10.00	10.36	9.961	10.26	6,063,249	+0.44(+4.47%)
Jun 02, 2020	9.393	9.927	9.278	9.822	5,951,949	+0.59(+6.41%)
Jun 01, 2020	9.125	9.350	8.963	9.230	4,714,166	+0.17(+1.90%)
May 29, 2020	9.164	9.211	8.810	9.059	7,012,448	-0.13(-1.45%)
May 28, 2020	9.488	9.488	9.144	9.192	3,245,604	-0.19(-2.03%)
May 27, 2020	9.364	9.555	8.915	9.383	5,371,004	+0.19(+2.08%)
May 26, 2020	9.049	9.316	8.848	9.192	4,427,574	+0.45(+5.13%)
May 22, 2020	8.992	8.992	8.677	8.744	2,693,364	-0.30(-3.27%)
May 21, 2020	9.373	9.393	8.868	9.039	2,759,543	-0.27(-2.87%)
May 20, 2020	9.545	9.545	9.144	9.307	5,133,896	+0.09(+0.93%)
May 19, 2020	9.278	9.612	9.192	9.221	5,614,314	-0.20(-2.13%)
May 18, 2020	8.848	9.793	8.820	9.421	6,597,112	+1.02(+12.16%)
May 15, 2020	8.161	8.429	7.927	8.400	3,849,219	+0.26(+3.17%)
May 14, 2020	7.932	8.142	7.431	8.142	7,263,790	+0.06(+0.71%)
May 13, 2020	8.209	8.219	7.904	8.085	5,571,694	-0.14(-1.74%)
May 12, 2020	8.505	8.658	8.219	8.228	6,460,644	-0.19(-2.27%)
May 11, 2020	8.495	8.641	8.374	8.419	4,728,348	-0.31(-3.50%)
May 08, 2020	8.467	8.753	8.390	8.724	3,630,159	+0.41(+4.94%)
May 07, 2020	8.343	8.462	8.242	8.314	4,693,541	+0.19(+2.35%)
May 06, 2020	8.266	8.333	7.966	8.123	4,216,637	-0.05(-0.58%)
May 05, 2020	8.619	8.915	8.114	8.171	5,090,962	-0.21(-2.51%)
May 04, 2020	8.047	8.400	7.875	8.381	8,313,514	+0.22(+2.69%)
May 01, 2020	8.028	8.433	7.999	8.161	6,071,881	-0.25(-2.95%)
Apr 30, 2020	8.381	8.701	8.103	8.409	7,125,474	-0.10(-1.12%)
Apr 29, 2020	8.161	8.610	7.970	8.505	9,301,466	+0.76(+9.86%)
Apr 28, 2020	6.997	7.789	6.911	7.741	14,212,809	+0.93(+13.59%)
Apr 27, 2020	7.064	7.121	6.596	6.815	6,797,587	-0.24(-3.38%)
Apr 24, 2020	7.149	7.264	6.882	7.054	5,488,454	+0.02(+0.27%)
Apr 23, 2020	7.073	7.235	6.978	7.035	4,208,122	+0.10(+1.38%)
Apr 22, 2020	6.882	7.154	6.882	6.939	3,279,536	+0.21(+3.12%)
Apr 21, 2020	6.768	7.102	6.481	6.729	7,094,071	-0.42(-5.87%)
Apr 20, 2020	7.159	7.498	6.920	7.149	5,988,603	-0.39(-5.19%)
Apr 17, 2020	7.608	7.789	7.445	7.541	4,558,782	+0.05(+0.64%)
Apr 16, 2020	7.760	7.808	7.350	7.493	5,146,338	-0.18(-2.36%)
Apr 15, 2020	7.970	7.970	7.503	7.674	4,677,023	-0.79(-9.36%)
Apr 14, 2020	7.942	8.576	7.932	8.467	5,820,314	+0.54(+6.87%)
Apr 13, 2020	7.684	7.980	7.407	7.923	4,973,548	+0.37(+4.93%)
Apr 09, 2020	8.094	8.094	7.312	7.550	7,581,313	-0.26(-3.30%)
Apr 08, 2020	7.980	8.056	7.627	7.808	5,056,697	-0.17(-2.15%)
Apr 07, 2020	7.713	8.018	7.550	7.980	7,359,188	+0.73(+10.00%)
Apr 06, 2020	7.121	7.483	6.968	7.254	5,089,039	+0.47(+6.89%)
Apr 03, 2020	7.083	7.140	6.348	6.787	6,163,235	-0.15(-2.20%)
Apr 02, 2020	6.863	7.455	6.815	6.939	4,978,183	+0.18(+2.68%)
Apr 01, 2020	6.749	7.379	6.596	6.758	4,383,340	-0.46(-6.35%)
Mar 31, 2020	6.768	7.278	6.472	7.216	5,993,302	+0.62(+9.41%)
Mar 30, 2020	6.252	6.682	5.974	6.596	4,439,275	+0.38(+6.14%)
Mar 27, 2020	6.901	6.968	6.128	6.214	6,761,015	-0.97(-13.55%)
Mar 26, 2020	7.503	7.703	7.064	7.188	8,364,150	-0.19(-2.59%)
Mar 25, 2020	7.684	7.961	6.863	7.379	6,604,658	-0.16(-2.15%)
Mar 24, 2020	7.006	7.579	6.605	7.541	7,597,658	+1.20(+18.98%)
Mar 23, 2020	6.796	6.911	6.319	6.338	7,231,373	-0.46(-6.74%)
Mar 20, 2020	7.331	7.856	6.453	6.796	5,885,402	-0.16(-2.33%)
Mar 19, 2020	5.832	7.064	5.622	6.959	7,571,058	+1.12(+19.12%)
Mar 18, 2020	6.815	6.825	5.345	5.842	8,423,334	-1.60(-21.54%)
Mar 17, 2020	7.923	8.028	7.254	7.445	7,215,302	-0.44(-5.57%)
Mar 16, 2020	7.274	8.114	7.064	7.884	5,756,942	-0.66(-7.71%)
Mar 13, 2020	7.837	8.572	7.336	8.543	8,282,705	+1.50(+21.27%)
Mar 12, 2020	7.216	7.694	6.644	7.044	8,470,371	-0.75(-9.60%)
Mar 11, 2020	8.163	8.277	7.650	7.793	8,163,494	-0.68(-8.07%)
Mar 10, 2020	8.306	8.648	7.907	8.477	8,920,887	+0.83(+10.81%)
Mar 09, 2020	9.085	9.104	7.460	7.650	6,842,430	-2.34(-23.41%)
Mar 06, 2020	9.988	10.43	9.912	9.988	7,332,529	-0.32(-3.13%)
Mar 05, 2020	9.760	10.48	9.712	10.31	7,843,939	+0.05(+0.46%)
Mar 04, 2020	9.770	10.36	9.703	10.26	6,809,095	+0.81(+8.54%)
Mar 03, 2020	10.04	10.24	9.418	9.456	9,144,209	-0.55(-5.51%)
Mar 02, 2020	9.750	10.01	9.123	10.01	7,358,746	+0.39(+4.05%)
Feb 28, 2020	9.304	9.627	9.190	9.617	11,414,224	-0.13(-1.36%)
Feb 27, 2020	9.437	9.912	9.209	9.750	8,152,349	-0.01(-0.10%)
Feb 26, 2020	9.893	10.22	9.731	9.760	6,761,293	-0.07(-0.68%)
Feb 25, 2020	10.09	10.13	9.684	9.827	7,483,541	-0.23(-2.27%)
Feb 24, 2020	9.817	10.22	9.541	10.05	7,818,581	-0.32(-3.11%)
Feb 21, 2020	11.88	11.88	10.31	10.38	16,304,786	-1.87(-15.28%)
Feb 20, 2020	12.60	12.71	12.18	12.25	5,967,424	-0.44(-3.45%)
Feb 19, 2020	12.41	12.73	12.37	12.69	4,514,295	+0.29(+2.38%)
Feb 18, 2020	12.64	12.67	12.31	12.39	4,231,782	-0.40(-3.12%)
Feb 14, 2020	13.30	13.40	12.70	12.79	4,289,515	-0.52(-3.93%)
Feb 13, 2020	13.22	13.43	13.07	13.31	4,264,126	-0.10(-0.71%)
Feb 12, 2020	13.42	13.62	13.22	13.41	3,416,149	+0.36(+2.77%)
Feb 11, 2020	12.73	13.52	12.73	13.05	4,780,915	+0.55(+4.41%)
Feb 10, 2020	12.59	12.61	12.29	12.50	3,431,801	-0.20(-1.57%)
Feb 07, 2020	12.93	12.93	12.67	12.70	4,018,138	-0.46(-3.47%)
Feb 06, 2020	13.68	13.68	13.11	13.15	4,302,911	-0.43(-3.15%)
Feb 05, 2020	13.27	13.65	13.26	13.58	4,477,261	+0.62(+4.77%)
Feb 04, 2020	12.75	13.09	12.71	12.96	5,833,594	+0.66(+5.33%)