Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.30	17.34	17.08	17.19	2,789,120	-0.04(-0.23%)
May 27, 2021	17.49	17.55	17.18	17.23	3,318,456	-0.14(-0.81%)
May 26, 2021	17.07	17.53	17.07	17.37	2,706,865	+0.46(+2.72%)
May 25, 2021	17.15	17.35	16.86	16.91	2,183,150	-0.22(-1.28%)
May 24, 2021	17.11	17.43	17.04	17.13	6,037,413	-0.21(-1.21%)
May 21, 2021	17.47	17.47	17.23	17.34	1,858,639	+0.06(+0.35%)
May 20, 2021	17.19	17.32	16.99	17.28	1,909,511	+0.12(+0.70%)
May 19, 2021	17.03	17.30	16.88	17.16	2,041,789	-0.19(-1.10%)
May 18, 2021	17.42	17.84	17.32	17.35	2,393,254	+0.05(+0.29%)
May 17, 2021	17.52	17.52	17.05	17.30	2,934,432	-0.34(-1.93%)
May 14, 2021	17.34	17.74	17.11	17.64	3,723,703	+0.40(+2.32%)
May 13, 2021	17.55	17.92	17.03	17.24	3,481,253	-0.37(-2.10%)
May 12, 2021	18.07	18.39	17.57	17.61	2,426,278	-0.59(-3.24%)
May 11, 2021	18.20	18.41	18.08	18.20	2,401,084	-0.29(-1.57%)
May 10, 2021	18.49	18.84	18.23	18.49	3,473,499	+0.28(+1.54%)
May 07, 2021	18.49	18.83	18.18	18.21	2,459,972	-0.18(-0.98%)
May 06, 2021	18.36	18.49	17.82	18.39	4,174,334	-0.15(-0.81%)
May 05, 2021	18.97	19.18	18.53	18.54	1,927,791	-0.33(-1.75%)
May 04, 2021	19.66	19.80	18.65	18.87	3,160,506	-0.79(-4.02%)
May 03, 2021	19.21	19.88	19.21	19.66	2,812,814	+0.37(+1.92%)
Apr 30, 2021	19.28	19.44	19.02	19.29	4,161,900	-0.15(-0.77%)
Apr 29, 2021	20.00	20.09	18.93	19.44	2,745,690	-0.40(-2.02%)
Apr 28, 2021	19.26	19.91	18.82	19.84	3,424,924	+0.65(+3.39%)
Apr 27, 2021	18.93	19.43	18.79	19.19	1,791,580	+0.37(+1.97%)
Apr 26, 2021	19.02	19.02	18.71	18.82	1,517,751	+0.05(+0.27%)
Apr 23, 2021	18.99	19.05	18.48	18.77	1,600,100	+0.04(+0.21%)
Apr 22, 2021	18.74	19.18	18.57	18.73	3,377,397	-0.50(-2.60%)
Apr 21, 2021	18.66	19.25	18.55	19.23	2,911,269	+0.45(+2.40%)
Apr 20, 2021	19.19	19.37	18.65	18.78	3,814,627	-0.34(-1.78%)
Apr 19, 2021	19.38	19.60	19.09	19.12	1,372,910	-0.24(-1.24%)
Apr 16, 2021	19.79	20.00	19.27	19.36	1,673,800	-0.41(-2.07%)
Apr 15, 2021	19.44	19.78	19.12	19.77	2,362,274	+0.25(+1.28%)
Apr 14, 2021	19.56	19.99	19.42	19.52	1,761,872	-0.10(-0.51%)
Apr 13, 2021	19.78	19.96	19.53	19.62	1,255,178	-0.33(-1.65%)
Apr 12, 2021	20.08	20.17	19.66	19.95	1,091,496	-0.36(-1.77%)
Apr 09, 2021	20.01	20.51	20.00	20.31	1,015,200	-0.21(-1.02%)
Apr 08, 2021	20.65	20.72	20.38	20.52	1,046,043	-0.16(-0.77%)
Apr 07, 2021	21.06	21.16	20.38	20.68	1,657,148	-0.53(-2.50%)
Apr 06, 2021	20.36	21.40	20.36	21.21	2,770,022	+0.71(+3.46%)
Apr 05, 2021	20.42	20.69	20.37	20.50	1,340,649	+0.22(+1.08%)
Apr 01, 2021	20.00	20.48	19.98	20.28	1,244,800	+0.37(+1.86%)
Mar 31, 2021	20.28	20.40	19.80	19.91	1,735,321	-0.13(-0.65%)
Mar 30, 2021	19.48	20.14	19.48	20.04	1,353,005	+0.48(+2.45%)
Mar 29, 2021	19.59	19.74	19.44	19.56	934,082	-0.03(-0.15%)
Mar 26, 2021	20.35	20.36	19.18	19.59	2,382,600	-0.63(-3.12%)
Mar 25, 2021	19.78	20.30	19.46	20.22	1,722,186	+0.06(+0.30%)
Mar 24, 2021	20.40	20.89	20.10	20.16	2,443,947	-0.24(-1.18%)
Mar 23, 2021	20.69	20.83	20.10	20.40	2,512,051	-0.46(-2.21%)
Mar 22, 2021	21.10	21.28	20.81	20.86	1,126,212	-0.22(-1.04%)
Mar 19, 2021	21.18	21.39	20.79	21.08	1,554,600	-0.12(-0.57%)
Mar 18, 2021	21.35	21.75	21.01	21.20	1,996,927	-0.13(-0.61%)
Mar 17, 2021	21.47	21.86	20.91	21.33	2,138,678	-0.10(-0.47%)
Mar 16, 2021	21.99	21.99	21.15	21.43	1,576,845	-0.33(-1.52%)
Mar 15, 2021	21.00	22.19	21.00	21.76	3,832,368	+0.93(+4.46%)
Mar 12, 2021	21.06	21.31	20.68	20.83	1,723,600	-0.49(-2.30%)
Mar 11, 2021	21.58	21.86	21.25	21.32	2,434,639	-0.06(-0.28%)
Mar 10, 2021	21.17	21.50	20.95	21.38	1,810,779	+0.21(+0.99%)
Mar 09, 2021	21.44	21.46	20.98	21.17	1,836,542	-0.06(-0.28%)
Mar 08, 2021	21.95	22.02	21.04	21.23	3,630,408	-0.68(-3.10%)
Mar 05, 2021	22.20	22.46	21.46	21.91	4,598,400	-0.37(-1.66%)
Mar 04, 2021	23.26	23.45	21.92	22.28	3,683,916	-1.09(-4.66%)
Mar 03, 2021	23.34	23.65	22.92	23.37	4,832,434	+0.57(+2.50%)
Mar 02, 2021	21.50	22.94	21.47	22.80	6,441,036	+0.94(+4.30%)
Mar 01, 2021	22.00	22.00	21.37	21.86	2,079,137	+0.20(+0.92%)
Feb 26, 2021	21.00	21.91	20.42	21.66	3,930,500	+0.71(+3.39%)
Feb 25, 2021	20.88	22.19	20.58	20.95	4,712,223	+0.20(+0.96%)
Feb 24, 2021	20.28	20.81	20.23	20.75	3,351,091	+0.31(+1.52%)
Feb 23, 2021	20.13	20.60	19.30	20.44	6,768,175	+1.34(+7.02%)
Feb 22, 2021	18.74	19.67	18.68	19.10	3,707,332	+0.42(+2.25%)
Feb 19, 2021	18.71	18.78	18.18	18.68	3,266,100	+0.30(+1.63%)
Feb 18, 2021	18.30	18.52	18.12	18.38	2,152,126	-0.21(-1.13%)
Feb 17, 2021	18.23	18.66	18.21	18.59	2,393,499	+0.15(+0.81%)
Feb 16, 2021	18.00	18.46	17.92	18.44	2,005,167	+0.64(+3.60%)
Feb 12, 2021	17.65	17.91	17.57	17.80	987,700	+0.14(+0.79%)
Feb 11, 2021	17.60	17.81	17.59	17.66	803,098	+0.03(+0.17%)
Feb 10, 2021	17.56	17.89	17.44	17.63	1,830,716	+0.21(+1.21%)
Feb 09, 2021	17.60	17.60	17.26	17.42	1,971,279	-0.11(-0.63%)
Feb 08, 2021	17.56	17.85	17.17	17.53	2,866,791	+0.16(+0.92%)
Feb 05, 2021	16.93	17.48	16.88	17.37	7,021,700	+0.70(+4.20%)
Feb 04, 2021	16.56	16.81	16.36	16.67	1,577,699	+0.19(+1.15%)
Feb 03, 2021	16.37	16.72	16.28	16.48	2,426,001	+0.15(+0.92%)
Feb 02, 2021	16.01	16.47	15.71	16.33	2,151,626	+0.54(+3.42%)
Feb 01, 2021	16.00	16.22	15.67	15.79	2,243,985	-0.20(-1.25%)
Jan 29, 2021	15.90	16.24	15.73	15.99	3,181,200	+0.04(+0.25%)
Jan 28, 2021	15.40	16.12	15.28	15.95	3,266,275	+0.46(+2.97%)
Jan 27, 2021	16.02	16.11	15.49	15.49	2,090,325	-0.70(-4.32%)
Jan 26, 2021	16.21	16.31	15.97	16.19	1,363,659	+0.05(+0.31%)
Jan 25, 2021	16.28	16.42	15.80	16.14	2,406,722	-0.22(-1.34%)
Jan 22, 2021	16.52	16.59	16.15	16.36	3,315,400	-0.52(-3.08%)
Jan 21, 2021	16.78	16.91	16.42	16.88	2,895,989	+0.32(+1.93%)
Jan 20, 2021	16.43	16.82	16.36	16.56	2,170,173	+0.31(+1.91%)
Jan 19, 2021	16.40	16.70	16.02	16.25	2,261,562	-0.18(-1.10%)
Jan 15, 2021	16.75	16.80	16.41	16.43	2,466,300	-0.46(-2.72%)
Jan 14, 2021	17.20	17.33	16.67	16.89	2,371,809	-0.22(-1.29%)
Jan 13, 2021	17.76	17.88	16.98	17.11	2,624,575	-0.74(-4.15%)
Jan 12, 2021	17.96	18.18	17.81	17.85	1,242,786	-0.17(-0.94%)
Jan 11, 2021	18.38	18.38	17.80	18.02	3,073,486	-0.49(-2.65%)
Jan 08, 2021	18.50	18.75	18.22	18.51	1,515,100	-0.02(-0.11%)
Jan 07, 2021	18.42	18.66	18.31	18.53	1,160,412	+0.00(+0.00%)
Jan 06, 2021	18.80	19.08	18.48	18.53	1,647,726	-0.22(-1.17%)
Jan 05, 2021	17.92	18.79	17.92	18.75	1,935,043	+0.81(+4.52%)
Jan 04, 2021	18.67	18.78	17.75	17.94	2,864,571	-0.61(-3.29%)
Dec 31, 2020		18.55	18.55	18.55	1,456,599	+0.03(+0.16%)
Dec 30, 2020	18.72	19.02	18.42	18.52	1,456,599	-0.17(-0.91%)
Dec 29, 2020	18.96	19.16	18.63	18.69	977,175	-0.16(-0.85%)
Dec 28, 2020	18.68	19.05	18.51	18.85	1,077,618	+0.30(+1.62%)
Dec 24, 2020	18.62	18.71	18.49	18.55	278,200	-0.01(-0.05%)
Dec 23, 2020	18.37	18.79	18.32	18.56	801,789	+0.29(+1.59%)
Dec 22, 2020	18.33	18.45	18.21	18.27	606,831	-0.22(-1.19%)
Dec 21, 2020	18.38	18.60	18.24	18.49	1,466,532	-0.48(-2.53%)
Dec 18, 2020	18.81	19.08	18.70	18.97	1,672,400	+0.25(+1.34%)
Dec 17, 2020	18.50	18.88	18.48	18.72	1,805,245	+0.39(+2.13%)
Dec 16, 2020	18.46	18.46	18.22	18.33	1,204,332	-0.10(-0.54%)
Dec 15, 2020	18.10	18.44	17.97	18.43	2,451,911	+0.43(+2.39%)
Dec 14, 2020	18.38	18.42	17.93	18.00	2,095,430	-0.36(-1.96%)
Dec 11, 2020	18.82	19.05	18.16	18.36	2,239,100	-0.55(-2.91%)
Dec 10, 2020	18.87	19.11	18.67	18.91	1,229,012	-0.05(-0.26%)
Dec 09, 2020	19.49	19.50	18.89	18.96	1,676,638	-0.36(-1.86%)
Dec 08, 2020	19.11	19.55	19.02	19.32	1,765,173	-0.07(-0.36%)
Dec 07, 2020	19.41	19.54	19.30	19.39	2,711,774	-0.27(-1.37%)
Dec 04, 2020	19.08	19.76	18.88	19.66	2,592,400	+0.77(+4.08%)
Dec 03, 2020	18.41	19.33	18.34	18.89	3,562,828	+0.68(+3.73%)
Dec 02, 2020	18.05	18.32	17.88	18.21	1,265,496	+0.02(+0.11%)
Dec 01, 2020	18.30	18.43	18.10	18.19	1,187,387	+0.06(+0.33%)
Nov 30, 2020	18.29	18.36	17.86	18.13	2,394,909	-0.36(-1.95%)
Nov 27, 2020	18.50	18.85	18.47	18.49	918,700	+0.03(+0.16%)
Nov 25, 2020	19.16	19.18	18.39	18.46	1,274,800	-0.63(-3.30%)
Nov 24, 2020	18.87	19.24	18.54	19.09	4,068,034	+0.83(+4.55%)
Nov 23, 2020	18.79	18.79	18.20	18.26	1,420,702	-0.52(-2.77%)
Nov 20, 2020	18.75	19.07	18.55	18.78	2,200,400	+0.01(+0.05%)
Nov 19, 2020	18.59	18.98	18.46	18.77	1,216,397	+0.32(+1.73%)
Nov 18, 2020	18.32	19.02	18.18	18.45	2,196,202	+0.03(+0.16%)
Nov 17, 2020	18.53	18.53	18.09	18.42	1,991,307	-0.10(-0.54%)
Nov 16, 2020	18.60	18.87	18.33	18.52	2,636,325	+0.46(+2.55%)
Nov 13, 2020	17.32	18.46	17.30	18.06	3,735,000	+0.94(+5.49%)
Nov 12, 2020	17.25	17.51	17.06	17.12	3,670,121	-0.43(-2.45%)
Nov 11, 2020	18.12	18.14	17.31	17.55	3,316,480	-0.55(-3.04%)
Nov 10, 2020	19.13	19.13	17.90	18.10	3,553,338	-0.79(-4.18%)
Nov 09, 2020	18.78	19.96	18.20	18.89	8,124,446	+2.69(+16.60%)
Nov 06, 2020	16.30	16.66	16.10	16.20	2,410,900	-0.26(-1.58%)
Nov 05, 2020	16.88	17.38	16.35	16.46	4,157,325	-0.37(-2.20%)
Nov 04, 2020	16.46	17.25	16.36	16.83	2,920,799	+0.50(+3.06%)
Nov 03, 2020	16.09	16.43	16.02	16.33	1,920,657	+0.32(+2.00%)
Nov 02, 2020	16.40	16.43	15.89	16.01	4,651,632	-0.11(-0.68%)
Oct 30, 2020	15.69	16.32	15.69	16.12	3,809,200	+0.13(+0.81%)
Oct 29, 2020	15.64	16.24	15.60	15.99	3,000,262	+0.38(+2.43%)
Oct 28, 2020	15.81	15.93	15.50	15.61	2,201,218	-0.54(-3.34%)
Oct 27, 2020	16.05	16.34	15.79	16.15	3,696,586	+0.24(+1.51%)
Oct 26, 2020	15.80	16.10	15.61	15.91	2,436,093	-0.15(-0.93%)
Oct 23, 2020	15.95	16.32	15.75	16.06	3,067,900	+0.17(+1.07%)
Oct 22, 2020	15.81	16.32	15.74	15.89	4,933,599	+0.63(+4.13%)
Oct 21, 2020	15.01	15.42	14.70	15.26	3,542,895	+0.32(+2.14%)
Oct 20, 2020	14.60	15.14	14.57	14.94	3,032,350	+0.31(+2.12%)
Oct 19, 2020	14.77	15.05	14.50	14.63	3,775,916	-0.30(-2.01%)
Oct 16, 2020	15.15	15.15	14.86	14.93	1,823,200	-0.02(-0.13%)
Oct 15, 2020	14.79	14.97	14.54	14.95	2,114,368	+0.04(+0.27%)
Oct 14, 2020	15.04	15.05	14.55	14.91	3,717,477	-0.11(-0.73%)
Oct 13, 2020	15.54	15.61	14.96	15.02	3,695,720	-0.62(-3.96%)
Oct 12, 2020	15.61	15.85	15.34	15.64	3,543,496	+0.20(+1.30%)
Oct 09, 2020	15.98	16.04	15.32	15.44	3,829,100	-0.42(-2.65%)
Oct 08, 2020	16.32	16.32	15.75	15.86	2,815,210	-0.31(-1.92%)
Oct 07, 2020	16.45	16.52	16.16	16.17	1,807,430	-0.17(-1.04%)
Oct 06, 2020	16.15	16.90	16.12	16.34	4,454,357	+0.21(+1.30%)
Oct 05, 2020	16.63	16.68	15.51	16.13	5,749,719	-0.65(-3.87%)
Oct 02, 2020	16.26	16.80	16.24	16.78	3,969,700	+0.25(+1.51%)
Oct 01, 2020	16.65	16.85	16.38	16.53	1,194,610	-0.12(-0.72%)
Sep 30, 2020	16.66	16.93	16.56	16.65	1,675,448	+0.05(+0.30%)
Sep 29, 2020	16.56	16.80	16.38	16.60	1,985,881	+0.01(+0.06%)
Sep 28, 2020	16.63	16.82	16.42	16.59	1,636,242	+0.18(+1.10%)
Sep 25, 2020	16.56	16.56	16.19	16.41	2,519,600	-0.16(-0.97%)
Sep 24, 2020	15.70	16.67	15.70	16.57	3,715,255	+0.51(+3.18%)
Sep 23, 2020	16.58	16.75	16.00	16.06	2,477,923	-0.50(-3.02%)
Sep 22, 2020	16.52	16.92	16.34	16.56	4,495,570	+0.23(+1.41%)
Sep 21, 2020	16.92	17.20	16.21	16.33	4,372,730	-1.77(-9.78%)
Sep 18, 2020	18.08	18.35	17.88	18.10	2,143,300	+0.01(+0.06%)
Sep 17, 2020	18.38	18.60	17.99	18.09	3,507,678	-0.56(-3.00%)
Sep 16, 2020	19.59	19.60	18.58	18.65	4,680,282	-1.01(-5.14%)
Sep 15, 2020	19.70	19.93	19.39	19.66	2,892,994	+0.26(+1.34%)
Sep 14, 2020	19.03	19.44	18.73	19.40	3,463,122	+0.70(+3.74%)
Sep 11, 2020	19.11	19.11	18.40	18.70	4,454,000	-0.04(-0.21%)
Sep 10, 2020	18.40	19.55	18.40	18.74	3,599,298	+0.36(+1.96%)
Sep 09, 2020	18.31	18.58	18.02	18.38	2,970,059	-0.08(-0.43%)
Sep 08, 2020	18.64	18.83	18.42	18.46	1,663,142	-0.58(-3.05%)
Sep 04, 2020	19.24	19.53	18.57	19.04	2,284,600	-0.16(-0.83%)
Sep 03, 2020	19.59	19.82	18.75	19.20	3,232,982	-0.49(-2.49%)
Sep 02, 2020	18.71	19.81	18.67	19.69	3,965,267	+0.91(+4.85%)
Sep 01, 2020	19.40	19.56	18.74	18.78	2,959,968	-0.74(-3.79%)
Aug 31, 2020	19.41	19.98	19.36	19.52	3,028,708	-0.38(-1.91%)
Aug 28, 2020	19.38	20.29	19.20	19.90	4,020,500	+0.85(+4.46%)
Aug 27, 2020	19.38	19.67	18.96	19.05	3,519,559	-0.50(-2.56%)
Aug 26, 2020	19.41	19.70	19.10	19.55	2,130,413	+0.02(+0.10%)
Aug 25, 2020	19.52	19.59	19.04	19.53	1,249,768	+0.22(+1.14%)
Aug 24, 2020	19.17	19.69	18.74	19.31	2,737,006	+0.13(+0.68%)
Aug 21, 2020	19.50	20.35	19.00	19.18	3,468,500	-0.38(-1.94%)
Aug 20, 2020	19.15	20.17	18.85	19.56	5,327,732	+0.54(+2.84%)
Aug 19, 2020	19.18	19.35	18.80	19.02	2,600,310	-0.21(-1.09%)
Aug 18, 2020	19.47	19.62	19.20	19.23	1,418,141	-0.27(-1.38%)
Aug 17, 2020	19.77	19.77	19.10	19.50	1,553,462	+0.01(+0.05%)
Aug 14, 2020	19.68	19.80	19.38	19.49	2,442,300	-0.33(-1.66%)
Aug 13, 2020	20.12	20.49	19.76	19.82	2,676,254	-0.08(-0.40%)
Aug 12, 2020	20.06	20.29	19.74	19.90	3,785,415	-0.08(-0.40%)
Aug 11, 2020	19.78	20.64	19.21	19.98	11,907,339	+0.68(+3.52%)
Aug 10, 2020	18.17	19.45	18.15	19.30	6,576,659	+1.93(+11.11%)
Aug 07, 2020	17.40	17.94	17.24	17.37	3,009,900	-0.55(-3.07%)
Aug 06, 2020	16.61	17.98	16.61	17.92	3,984,471	+1.06(+6.29%)
Aug 05, 2020	17.06	17.37	16.75	16.86	2,334,809	+0.01(+0.06%)
Aug 04, 2020	16.91	17.27	16.72	16.85	2,696,767	-0.23(-1.35%)
Aug 03, 2020	16.49	17.59	16.30	17.08	3,374,754	+0.62(+3.77%)
Jul 31, 2020	16.53	16.68	16.04	16.46	1,878,800	-0.17(-1.02%)
Jul 30, 2020	16.76	16.98	16.31	16.63	3,438,670	+0.64(+4.00%)
Jul 29, 2020	16.01	16.49	15.96	15.99	2,471,208	-0.05(-0.31%)
Jul 28, 2020	15.28	16.32	15.28	16.04	4,237,201	+0.63(+4.09%)
Jul 27, 2020	15.35	15.74	15.00	15.41	4,922,521	+0.16(+1.05%)
Jul 24, 2020	15.39	15.50	15.06	15.25	1,251,400	-0.25(-1.61%)
Jul 23, 2020	15.99	15.99	15.40	15.50	1,930,627	-0.37(-2.33%)
Jul 22, 2020	16.73	16.83	15.81	15.87	2,111,350	-0.77(-4.63%)
Jul 21, 2020	16.99	17.26	16.62	16.64	3,287,830	-0.28(-1.65%)
Jul 20, 2020	17.05	17.16	16.64	16.92	2,353,552	-0.19(-1.11%)
Jul 17, 2020	17.70	17.72	17.05	17.11	1,389,500	-0.33(-1.89%)
Jul 16, 2020	17.43	17.72	17.10	17.44	1,758,843	-0.45(-2.52%)
Jul 15, 2020	17.50	18.27	17.45	17.89	3,629,715	+0.89(+5.24%)
Jul 14, 2020	16.77	17.47	16.63	17.00	5,197,101	-1.14(-6.28%)
Jul 13, 2020	16.05	18.54	15.59	18.14	11,072,723	+2.53(+16.21%)
Jul 10, 2020	15.25	15.62	14.91	15.61	2,277,300	+0.39(+2.56%)
Jul 09, 2020	15.57	15.61	14.72	15.22	4,734,690	-0.53(-3.37%)
Jul 08, 2020	16.13	16.13	15.57	15.75	3,615,251	-0.07(-0.44%)
Jul 07, 2020	16.33	16.64	15.81	15.82	1,790,891	-1.00(-5.95%)
Jul 06, 2020	16.99	17.42	16.66	16.82	2,507,834	+0.24(+1.45%)
Jul 02, 2020	16.04	16.84	15.68	16.58	3,238,700	+0.99(+6.35%)
Jul 01, 2020	15.58	15.86	15.39	15.59	2,294,104	+0.07(+0.45%)
Jun 30, 2020	15.30	15.58	14.95	15.52	2,856,654	+0.11(+0.71%)
Jun 29, 2020	15.15	15.44	14.90	15.41	1,815,180	+0.26(+1.72%)
Jun 26, 2020	15.63	15.63	15.08	15.15	1,475,300	-0.28(-1.81%)
Jun 25, 2020	15.47	15.55	15.16	15.43	3,218,699	-0.41(-2.59%)
Jun 24, 2020	16.23	16.48	15.60	15.84	2,751,280	-0.83(-4.98%)
Jun 23, 2020	16.39	16.90	16.39	16.67	2,115,539	+0.38(+2.33%)
Jun 22, 2020	16.48	16.48	15.94	16.29	2,010,349	-0.15(-0.91%)
Jun 19, 2020	17.06	17.23	16.21	16.44	2,497,000	-0.36(-2.14%)
Jun 18, 2020	16.70	17.21	16.54	16.80	1,027,622	-0.01(-0.06%)
Jun 17, 2020	16.84	17.12	16.54	16.81	1,929,473	-0.11(-0.65%)
Jun 16, 2020	18.00	18.00	16.67	16.92	2,924,077	-0.36(-2.08%)
Jun 15, 2020	16.71	17.57	16.53	17.28	1,774,518	-0.52(-2.92%)
Jun 12, 2020	18.00	18.00	17.43	17.80	2,045,900	+0.63(+3.67%)
Jun 11, 2020	16.85	17.69	16.64	17.17	2,271,069	-0.95(-5.24%)
Jun 10, 2020	18.75	18.76	17.75	18.12	2,271,209	-0.32(-1.74%)
Jun 09, 2020	18.74	18.83	18.34	18.44	1,834,477	-0.38(-2.02%)
Jun 08, 2020	19.31	19.37	18.53	18.82	2,186,843	+0.07(+0.37%)
Jun 05, 2020	19.58	19.77	18.71	18.75	4,657,100	-0.06(-0.32%)
Jun 04, 2020	17.80	18.86	17.74	18.81	5,679,479	+1.19(+6.75%)
Jun 03, 2020	16.54	17.62	16.41	17.62	4,010,951	+1.39(+8.56%)
Jun 02, 2020	16.16	16.45	15.95	16.23	3,604,256	-0.26(-1.58%)