Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.131	9.240	8.870	9.039	11,758,316	-0.43(-4.53%)
Apr 29, 2020	9.409	9.636	9.257	9.467	13,927,898	+0.48(+5.33%)
Apr 28, 2020	9.249	9.409	8.908	8.988	13,297,828	+0.18(+2.00%)
Apr 27, 2020	8.324	8.896	8.156	8.812	16,928,188	+0.58(+7.05%)
Apr 24, 2020	8.004	8.408	7.904	8.231	20,047,146	+0.31(+3.93%)
Apr 23, 2020	7.727	8.004	7.702	7.920	14,768,713	+0.28(+3.63%)
Apr 22, 2020	7.693	7.819	7.584	7.643	13,141,962	+0.18(+2.36%)
Apr 21, 2020	7.592	7.811	7.382	7.466	18,459,796	-0.44(-5.53%)
Apr 20, 2020	7.744	8.198	7.492	7.904	13,621,951	-0.10(-1.26%)
Apr 17, 2020	7.576	8.160	7.374	8.004	20,072,480	+0.13(+1.60%)
Apr 16, 2020	7.752	7.777	7.357	7.878	18,680,908	+0.09(+1.19%)
Apr 15, 2020	7.979	8.114	7.786	7.786	15,785,914	-0.72(-8.50%)
Apr 14, 2020	9.123	9.232	8.315	8.509	19,671,538	-0.46(-5.15%)
Apr 13, 2020	9.257	9.308	8.727	8.971	13,840,400	-0.29(-3.09%)
Apr 09, 2020	8.828	9.434	8.795	9.257	19,948,668	+0.76(+8.90%)
Apr 08, 2020	8.038	8.585	8.004	8.500	12,939,934	+0.61(+7.67%)
Apr 07, 2020	8.131	8.349	7.836	7.895	17,043,034	+0.43(+5.74%)
Apr 06, 2020	7.239	7.550	7.063	7.466	19,016,034	+0.68(+10.04%)
Apr 03, 2020	7.029	7.096	6.642	6.785	17,569,976	-0.27(-3.81%)
Apr 02, 2020	6.869	7.349	6.752	7.054	16,693,647	+0.08(+1.08%)
Apr 01, 2020	7.029	7.264	6.777	6.979	16,704,617	-0.56(-7.47%)
Mar 31, 2020	7.878	7.946	7.441	7.542	18,268,874	-0.45(-5.58%)
Mar 30, 2020	8.021	8.164	7.685	7.988	13,837,045	-0.14(-1.76%)
Mar 27, 2020	7.769	8.492	7.752	8.131	15,143,947	-0.15(-1.83%)
Mar 26, 2020	7.441	8.383	7.416	8.282	21,146,452	+0.94(+12.83%)
Mar 25, 2020	7.609	7.735	7.164	7.340	21,511,746	-0.10(-1.36%)
Mar 24, 2020	6.987	7.609	6.878	7.441	18,502,986	+0.95(+14.64%)
Mar 23, 2020	6.836	7.021	6.390	6.491	20,762,716	-0.45(-6.54%)
Mar 20, 2020	7.063	7.365	6.617	6.945	27,409,438	-0.02(-0.24%)
Mar 19, 2020	6.104	7.113	5.835	6.962	18,475,588	+0.77(+12.50%)
Mar 18, 2020	6.962	7.315	6.129	6.188	21,416,546	-1.28(-17.12%)
Mar 17, 2020	7.122	7.794	6.659	7.466	27,946,004	+0.48(+6.86%)
Mar 16, 2020	7.164	7.374	6.836	6.987	24,136,366	-1.40(-16.73%)
Mar 13, 2020	8.727	8.896	8.055	8.391	33,304,076	+0.44(+5.50%)
Mar 12, 2020	8.223	8.727	7.735	7.954	22,347,804	-1.03(-11.51%)
Mar 11, 2020	9.291	9.459	8.778	8.988	30,826,284	-0.66(-6.80%)
Mar 10, 2020	9.282	9.678	8.837	9.644	20,233,912	+0.84(+9.55%)
Mar 09, 2020	9.627	9.837	8.618	8.803	27,951,500	-2.11(-19.34%)
Mar 06, 2020	10.99	11.38	10.70	10.91	25,556,912	-0.70(-6.01%)
Mar 05, 2020	11.63	11.86	11.51	11.61	28,965,698	-0.49(-4.06%)
Mar 04, 2020	11.88	12.16	11.69	12.10	24,686,488	+0.38(+3.27%)
Mar 03, 2020	12.02	12.29	11.62	11.72	38,949,052	-0.35(-2.89%)
Mar 02, 2020	11.27	12.09	11.15	12.07	28,496,080	+0.82(+7.32%)
Feb 28, 2020	11.20	11.53	10.95	11.25	34,417,636	-0.27(-2.38%)
Feb 27, 2020	11.80	12.06	11.47	11.52	18,118,584	-0.61(-5.01%)
Feb 26, 2020	12.43	12.60	12.10	12.13	13,677,753	-0.17(-1.42%)
Feb 25, 2020	13.08	13.11	12.22	12.30	19,016,116	-0.78(-5.98%)
Feb 24, 2020	13.09	13.23	13.06	13.08	13,053,516	-0.50(-3.67%)
Feb 21, 2020	13.66	13.68	13.46	13.58	14,801,628	-0.17(-1.27%)
Feb 20, 2020	13.59	13.88	13.59	13.76	10,977,178	+0.09(+0.67%)
Feb 19, 2020	13.65	13.71	13.58	13.67	6,179,702	+0.10(+0.74%)
Feb 18, 2020	13.66	13.74	13.43	13.57	11,817,108	-0.19(-1.39%)
Feb 14, 2020	13.77	13.79	13.66	13.76	7,106,527	-0.05(-0.36%)
Feb 13, 2020	13.63	13.82	13.57	13.81	5,535,244	+0.11(+0.79%)
Feb 12, 2020	13.76	13.90	13.61	13.70	6,109,193	+0.05(+0.37%)
Feb 11, 2020	13.60	13.80	13.57	13.65	7,969,775	+0.11(+0.80%)
Feb 10, 2020	13.52	13.56	13.42	13.54	10,637,400	-0.03(-0.24%)
Feb 07, 2020	13.49	13.59	13.44	13.58	7,588,830	-0.03(-0.18%)
Feb 06, 2020	13.91	13.95	13.57	13.60	13,118,426	-0.18(-1.33%)
Feb 05, 2020	13.68	13.88	13.63	13.78	10,779,852	+0.26(+1.91%)
Feb 04, 2020	13.39	13.57	13.33	13.53	22,702,576	+0.33(+2.52%)
Feb 03, 2020	13.07	13.27	13.05	13.19	13,557,016	+0.24(+1.86%)
Jan 31, 2020	12.81	12.97	12.78	12.95	29,928,678	-0.03(-0.26%)
Jan 30, 2020	12.67	13.03	12.58	12.98	16,438,404	+0.17(+1.36%)
Jan 29, 2020	12.95	13.04	12.77	12.81	9,704,253	-0.11(-0.84%)
Jan 28, 2020	12.95	13.10	12.85	12.92	13,067,023	+0.07(+0.52%)
Jan 27, 2020	12.78	12.94	12.74	12.85	16,508,561	-0.22(-1.72%)
Jan 24, 2020	13.42	13.45	12.97	13.08	7,816,158	-0.37(-2.78%)
Jan 23, 2020	13.43	13.48	13.27	13.45	8,485,263	-0.04(-0.31%)
Jan 22, 2020	13.58	13.58	13.46	13.49	10,151,515	-0.02(-0.18%)
Jan 21, 2020	13.55	13.62	13.41	13.52	12,988,513	-0.12(-0.85%)
Jan 17, 2020	13.89	13.93	13.48	13.63	20,825,376	-0.22(-1.56%)
Jan 16, 2020	13.67	13.87	13.63	13.85	17,904,638	+0.28(+2.09%)
Jan 15, 2020	13.57	13.67	13.46	13.57	15,441,695	-0.15(-1.09%)
Jan 14, 2020	13.68	13.80	13.64	13.72	12,762,421	+0.04(+0.30%)
Jan 13, 2020	13.64	13.68	13.56	13.68	7,899,516	+0.07(+0.55%)
Jan 10, 2020	13.77	13.79	13.55	13.60	7,405,743	-0.17(-1.21%)
Jan 09, 2020	13.79	13.79	13.68	13.77	9,132,182	+0.08(+0.61%)
Jan 08, 2020	13.62	13.79	13.60	13.68	9,306,823	+0.08(+0.61%)
Jan 07, 2020	13.73	13.75	13.54	13.60	11,106,830	-0.19(-1.39%)
Jan 06, 2020	13.78	13.80	13.68	13.79	9,111,416	-0.16(-1.13%)
Jan 03, 2020	13.99	14.04	13.83	13.95	10,077,167	-0.27(-1.87%)
Jan 02, 2020	14.36	14.39	14.15	14.22	10,785,941	-0.06(-0.41%)
Dec 31, 2019	14.24	14.32	14.19	14.27	7,868,211	+0.03(+0.23%)
Dec 30, 2019	14.37	14.39	14.22	14.24	6,678,880	-0.03(-0.23%)
Dec 27, 2019	14.42	14.42	14.22	14.27	7,291,177	-0.08(-0.58%)
Dec 26, 2019	14.33	14.37	14.27	14.36	5,089,993	+0.05(+0.35%)
Dec 24, 2019	14.30	14.32	14.23	14.31	3,784,016	+0.03(+0.18%)
Dec 23, 2019	14.37	14.37	14.23	14.28	9,472,438	-0.07(-0.46%)
Dec 20, 2019	14.47	14.52	14.31	14.35	20,870,336	-0.04(-0.29%)
Dec 19, 2019	14.42	14.47	14.30	14.39	9,154,929	-0.03(-0.17%)
Dec 18, 2019	14.56	14.57	14.40	14.42	12,471,751	-0.08(-0.57%)
Dec 17, 2019	14.37	14.50	14.31	14.50	11,626,736	+0.16(+1.10%)
Dec 16, 2019	14.51	14.59	14.32	14.34	10,882,132	+0.06(+0.41%)
Dec 13, 2019	14.46	14.55	14.18	14.28	10,524,007	-0.21(-1.44%)
Dec 12, 2019	14.03	14.52	14.02	14.49	12,450,421	+0.48(+3.44%)
Dec 11, 2019	14.12	14.24	14.01	14.01	10,171,780	-0.13(-0.94%)
Dec 10, 2019	14.17	14.28	14.11	14.14	11,278,646	-0.06(-0.41%)
Dec 09, 2019	14.12	14.27	14.10	14.20	10,364,680	+0.02(+0.18%)
Dec 06, 2019	14.08	14.21	14.05	14.17	11,925,237	+0.30(+2.16%)
Dec 05, 2019	13.83	13.93	13.79	13.88	13,229,520	+0.13(+0.94%)
Dec 04, 2019	13.61	13.83	13.56	13.75	11,035,821	+0.21(+1.58%)
Dec 03, 2019	13.46	13.57	13.27	13.53	12,082,783	-0.16(-1.14%)
Dec 02, 2019	13.77	13.87	13.66	13.69	8,846,742	-0.02(-0.18%)
Nov 29, 2019	13.81	13.84	13.71	13.71	4,062,802	-0.08(-0.60%)
Nov 27, 2019	13.76	13.84	13.71	13.80	6,356,182	+0.21(+1.52%)
Nov 26, 2019	13.80	13.85	13.59	13.59	9,767,886	-0.29(-2.08%)
Nov 25, 2019	13.76	13.88	13.71	13.88	8,798,252	+0.14(+1.02%)
Nov 22, 2019	13.66	13.85	13.63	13.74	7,181,557	+0.15(+1.09%)
Nov 21, 2019	13.61	13.64	13.42	13.59	7,842,197	+0.07(+0.49%)
Nov 20, 2019	13.56	13.66	13.40	13.52	8,516,448	-0.09(-0.67%)
Nov 19, 2019	13.71	13.76	13.55	13.61	7,191,933	-0.05(-0.36%)
Nov 18, 2019	13.60	13.66	13.52	13.66	11,715,831	+0.05(+0.36%)
Nov 15, 2019	13.62	13.71	13.58	13.61	9,893,085	+0.07(+0.49%)
Nov 14, 2019	13.47	13.57	13.40	13.55	9,798,742	+0.02(+0.18%)
Nov 13, 2019	13.56	13.62	13.43	13.52	9,205,141	-0.23(-1.68%)
Nov 12, 2019	13.75	13.90	13.66	13.75	12,177,331	-0.07(-0.48%)
Nov 11, 2019	13.73	13.88	13.73	13.82	8,810,040	-0.09(-0.65%)
Nov 08, 2019	13.92	13.97	13.82	13.91	8,118,566	-0.02(-0.18%)
Nov 07, 2019	14.22	14.27	13.92	13.94	17,288,718	-0.12(-0.88%)
Nov 06, 2019	14.05	14.17	13.94	14.06	8,722,194	-0.12(-0.81%)
Nov 05, 2019	14.03	14.30	14.03	14.17	10,172,921	+0.17(+1.24%)
Nov 04, 2019	13.73	14.01	13.73	14.00	12,579,865	+0.36(+2.66%)
Nov 01, 2019	13.44	13.64	13.35	13.64	9,841,636	+0.37(+2.79%)
Oct 31, 2019	13.29	13.41	13.05	13.27	9,957,528	-0.14(-1.04%)
Oct 30, 2019	13.54	13.54	13.31	13.41	8,789,406	-0.16(-1.21%)
Oct 29, 2019	13.52	13.68	13.52	13.57	10,357,564	-0.04(-0.30%)
Oct 28, 2019	13.63	13.80	13.51	13.61	12,091,010	+0.10(+0.73%)
Oct 25, 2019	13.29	13.53	13.28	13.52	8,269,396	+0.18(+1.36%)
Oct 24, 2019	13.42	13.47	13.24	13.33	8,099,586	-0.08(-0.61%)
Oct 23, 2019	13.34	13.47	13.25	13.42	9,648,437	+0.05(+0.37%)
Oct 22, 2019	13.01	13.58	12.65	13.37	22,770,400	+0.12(+0.93%)
Oct 21, 2019	13.14	13.29	13.14	13.24	10,961,539	+0.25(+1.90%)
Oct 18, 2019	12.81	13.06	12.77	13.00	17,975,128	+0.19(+1.48%)
Oct 17, 2019	12.91	12.93	12.73	12.81	9,636,725	+0.01(+0.06%)
Oct 16, 2019	12.92	13.01	12.77	12.80	9,337,335	-0.07(-0.51%)
Oct 15, 2019	12.74	12.96	12.66	12.86	10,303,600	+0.18(+1.43%)
Oct 14, 2019	12.60	12.73	12.56	12.68	8,639,996	-0.03(-0.26%)
Oct 11, 2019	12.77	12.90	12.70	12.72	11,904,465	+0.26(+2.12%)
Oct 10, 2019	12.39	12.54	12.35	12.45	12,579,883	+0.16(+1.34%)
Oct 09, 2019	12.39	12.39	12.21	12.29	12,640,916	+0.02(+0.13%)
Oct 08, 2019	12.42	12.47	12.26	12.27	12,841,688	-0.40(-3.19%)
Oct 07, 2019	12.68	12.84	12.62	12.67	8,473,919	-0.01(-0.07%)
Oct 04, 2019	12.56	12.70	12.44	12.68	11,261,469	+0.13(+1.05%)
Oct 03, 2019	12.43	12.56	12.17	12.55	14,250,971	+0.06(+0.46%)
Oct 02, 2019	12.59	12.68	12.42	12.49	10,099,075	-0.22(-1.75%)
Oct 01, 2019	13.14	13.25	12.63	12.72	13,396,238	-0.32(-2.47%)
Sep 30, 2019	13.20	13.22	13.03	13.04	8,859,193	-0.12(-0.88%)
Sep 27, 2019	13.20	13.42	13.07	13.15	9,344,251	+0.06(+0.44%)
Sep 26, 2019	13.18	13.24	13.08	13.10	8,104,178	-0.12(-0.94%)
Sep 25, 2019	13.11	13.29	13.06	13.22	6,862,908	+0.16(+1.20%)
Sep 24, 2019	13.20	13.25	12.97	13.06	10,342,073	-0.16(-1.25%)
Sep 23, 2019	13.01	13.31	13.00	13.23	7,738,147	+0.07(+0.56%)
Sep 20, 2019	13.33	13.38	13.14	13.15	17,665,460	-0.13(-0.99%)
Sep 19, 2019	13.43	13.50	13.28	13.28	9,975,156	-0.19(-1.41%)
Sep 18, 2019	13.28	13.56	13.21	13.47	15,665,204	+0.07(+0.55%)
Sep 17, 2019	13.42	13.46	13.19	13.40	10,188,745	-0.15(-1.10%)
Sep 16, 2019	13.28	13.57	13.28	13.55	9,207,041	+0.07(+0.55%)
Sep 13, 2019	13.60	13.75	13.43	13.47	12,038,306	+0.08(+0.62%)
Sep 12, 2019	13.21	13.52	13.03	13.39	13,722,574	+0.01(+0.06%)
Sep 11, 2019	13.20	13.45	12.97	13.38	17,811,216	+0.19(+1.44%)
Sep 10, 2019	12.81	13.24	12.78	13.19	20,062,764	+0.46(+3.62%)
Sep 09, 2019	12.36	12.86	12.34	12.73	18,941,516	+0.49(+4.04%)
Sep 06, 2019	12.18	12.35	12.17	12.24	10,279,441	+0.03(+0.27%)
Sep 05, 2019	12.03	12.33	12.01	12.21	12,461,232	+0.43(+3.68%)
Sep 04, 2019	11.79	11.82	11.69	11.77	9,861,253	+0.15(+1.26%)
Sep 03, 2019	11.81	11.81	11.52	11.63	13,911,873	-0.29(-2.46%)
Aug 30, 2019	11.89	12.07	11.86	11.92	12,743,955	+0.12(+1.04%)
Aug 29, 2019	11.63	11.88	11.62	11.80	13,830,156	+0.30(+2.62%)
Aug 28, 2019	11.21	11.58	11.21	11.50	9,851,889	+0.20(+1.80%)
Aug 27, 2019	11.50	11.53	11.21	11.29	11,555,322	-0.15(-1.28%)
Aug 26, 2019	11.36	11.45	11.26	11.44	11,757,146	+0.20(+1.74%)
Aug 23, 2019	11.52	11.72	11.19	11.24	15,066,023	-0.38(-3.23%)
Aug 22, 2019	11.62	11.71	11.55	11.62	9,673,787	+0.10(+0.85%)
Aug 21, 2019	11.56	11.58	11.42	11.52	11,401,804	+0.11(+0.93%)
Aug 20, 2019	11.54	11.56	11.36	11.41	11,149,427	-0.21(-1.82%)
Aug 19, 2019	11.71	11.74	11.59	11.63	13,149,063	+0.14(+1.21%)
Aug 16, 2019	11.18	11.50	11.18	11.49	12,325,686	+0.42(+3.83%)
Aug 15, 2019	11.19	11.25	11.01	11.06	18,225,572	-0.07(-0.66%)
Aug 14, 2019	11.32	11.32	11.02	11.14	19,405,084	-0.50(-4.27%)
Aug 13, 2019	11.59	11.90	11.49	11.63	18,976,570	-0.02(-0.21%)
Aug 12, 2019	11.79	11.83	11.63	11.66	10,858,003	-0.30(-2.52%)
Aug 09, 2019	11.94	12.03	11.81	11.96	12,907,584	-0.04(-0.34%)
Aug 08, 2019	11.95	12.06	11.86	12.00	12,690,325	+0.20(+1.66%)
Aug 07, 2019	11.67	11.87	11.52	11.80	15,826,000	-0.22(-1.83%)
Aug 06, 2019	11.98	12.05	11.73	12.03	11,527,090	+0.15(+1.30%)
Aug 05, 2019	12.18	12.24	11.74	11.87	18,858,292	-0.63(-5.02%)
Aug 02, 2019	12.41	12.54	12.21	12.50	22,447,182	+0.08(+0.66%)
Aug 01, 2019	12.94	13.02	12.36	12.42	26,730,938	-0.57(-4.39%)
Jul 31, 2019	13.04	13.15	12.95	12.99	30,040,208	-0.10(-0.75%)
Jul 30, 2019	12.75	13.10	12.75	13.09	12,261,122	+0.20(+1.52%)
Jul 29, 2019	13.04	13.16	12.89	12.89	11,121,111	-0.19(-1.43%)
Jul 26, 2019	12.86	13.10	12.80	13.08	10,669,170	+0.26(+2.03%)
Jul 25, 2019	12.98	13.13	12.81	12.82	13,073,040	-0.19(-1.44%)
Jul 24, 2019	12.64	13.06	12.64	13.00	13,159,662	+0.31(+2.44%)
Jul 23, 2019	12.34	12.69	12.29	12.69	17,870,844	+0.37(+2.98%)
Jul 22, 2019	12.36	12.42	12.25	12.33	15,678,260	-0.01(-0.07%)
Jul 19, 2019	12.19	12.55	12.15	12.34	25,187,150	+0.28(+2.30%)
Jul 18, 2019	12.01	12.20	11.95	12.06	18,122,274	+0.07(+0.54%)
Jul 17, 2019	12.11	12.16	11.97	11.99	16,591,637	-0.19(-1.54%)
Jul 16, 2019	12.24	12.30	12.11	12.18	11,822,329	-0.03(-0.27%)
Jul 15, 2019	12.46	12.46	12.16	12.21	8,696,178	-0.20(-1.58%)
Jul 12, 2019	12.42	12.47	12.29	12.41	10,080,404	-0.01(-0.07%)
Jul 11, 2019	12.26	12.46	12.18	12.42	14,059,203	+0.14(+1.13%)
Jul 10, 2019	12.48	12.50	12.25	12.28	11,769,021	-0.20(-1.63%)
Jul 09, 2019	12.25	12.51	12.20	12.48	10,760,660	+0.15(+1.19%)
Jul 08, 2019	12.29	12.41	12.26	12.34	8,721,929	-0.07(-0.53%)
Jul 05, 2019	12.40	12.59	12.37	12.40	8,487,670	+0.11(+0.93%)
Jul 03, 2019	12.18	12.29	12.11	12.29	5,987,133	+0.17(+1.41%)
Jul 02, 2019	12.28	12.41	12.03	12.11	16,958,880	-0.17(-1.39%)
Jul 01, 2019	12.25	12.44	12.19	12.29	12,334,063	+0.11(+0.87%)
Jun 28, 2019	12.11	12.23	11.85	12.18	17,760,606	+0.29(+2.47%)
Jun 27, 2019	11.82	11.95	11.81	11.89	7,872,350	+0.12(+1.04%)
Jun 26, 2019	11.79	11.93	11.75	11.76	12,523,401	+0.03(+0.28%)
Jun 25, 2019	11.85	11.85	11.63	11.73	16,724,816	-0.10(-0.83%)
Jun 24, 2019	11.89	12.05	11.81	11.83	9,257,799	-0.10(-0.82%)
Jun 21, 2019	11.86	12.11	11.86	11.93	18,206,352	+0.02(+0.20%)
Jun 20, 2019	11.93	11.94	11.58	11.90	15,447,761	+0.02(+0.21%)
Jun 19, 2019	12.20	12.33	11.83	11.88	15,797,246	-0.24(-2.02%)
Jun 18, 2019	11.66	12.13	11.61	12.12	15,691,670	+0.43(+3.70%)
Jun 17, 2019	11.89	11.96	11.67	11.69	8,060,801	-0.20(-1.71%)
Jun 14, 2019	11.83	11.94	11.64	11.89	10,599,131	+0.08(+0.69%)
Jun 13, 2019	11.67	11.89	11.67	11.81	10,273,161	+0.20(+1.76%)
Jun 12, 2019	11.76	11.85	11.56	11.61	13,895,196	-0.19(-1.59%)
Jun 11, 2019	11.55	11.92	11.51	11.80	24,343,660	+0.39(+3.43%)
Jun 10, 2019	11.47	11.64	11.39	11.41	22,934,672	+0.09(+0.79%)
Jun 07, 2019	11.39	11.41	11.22	11.32	13,084,703	-0.13(-1.14%)
Jun 06, 2019	11.43	11.52	11.31	11.45	9,165,440	+0.01(+0.07%)
Jun 05, 2019	11.56	11.59	11.28	11.44	14,086,647	-0.13(-1.12%)
Jun 04, 2019	11.49	11.61	11.45	11.57	16,134,330	+0.28(+2.50%)
Jun 03, 2019	11.12	11.37	11.07	11.28	11,820,128	+0.12(+1.08%)
May 31, 2019	11.14	11.27	11.06	11.16	14,944,807	-0.19(-1.64%)
May 30, 2019	11.49	11.55	11.24	11.35	21,197,206	-0.07(-0.64%)
May 29, 2019	11.16	11.46	11.10	11.42	19,749,522	+0.17(+1.51%)
May 28, 2019	11.39	11.45	11.24	11.25	13,554,581	-0.20(-1.76%)
May 24, 2019	11.41	11.50	11.34	11.45	9,372,528	+0.10(+0.85%)
May 23, 2019	11.49	11.52	11.26	11.36	11,065,857	-0.27(-2.36%)
May 22, 2019	11.64	11.71	11.54	11.63	8,346,852	-0.12(-1.03%)
May 21, 2019	11.74	11.83	11.70	11.75	12,183,006	+0.07(+0.62%)
May 20, 2019	11.60	11.77	11.59	11.68	8,269,093	+0.06(+0.49%)
May 17, 2019	11.58	11.83	11.57	11.62	9,701,563	-0.10(-0.83%)
May 16, 2019	11.70	11.86	11.66	11.72	10,484,790	+0.16(+1.40%)
May 15, 2019	11.57	11.64	11.35	11.56	12,350,832	-0.18(-1.51%)
May 14, 2019	11.62	11.83	11.53	11.74	15,355,550	+0.16(+1.39%)
May 13, 2019	11.95	11.95	11.56	11.58	14,943,323	-0.57(-4.72%)
May 10, 2019	11.98	12.18	11.88	12.15	12,507,895	+0.10(+0.80%)
May 09, 2019	11.88	12.12	11.83	12.05	14,555,009	-0.02(-0.13%)
May 08, 2019	12.15	12.21	12.05	12.07	12,621,547	-0.13(-1.06%)
May 07, 2019	12.29	12.31	12.12	12.20	11,644,732	-0.23(-1.82%)
May 06, 2019	12.29	12.54	12.26	12.42	12,229,135	-0.15(-1.22%)
May 03, 2019	12.50	12.63	12.44	12.58	11,549,533	+0.12(+0.97%)
May 02, 2019	12.27	12.51	12.25	12.46	15,868,443	+0.21(+1.71%)