Gopro Inc Cl A (NQ: GPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.520	4.780	4.440	4.710	4,344,000	+0.18(+3.97%)
May 28, 2020	4.890	4.940	4.530	4.530	3,889,242	-0.30(-6.21%)
May 27, 2020	4.400	4.880	4.380	4.830	11,165,089	+0.48(+11.03%)
May 26, 2020	4.210	4.410	4.210	4.350	3,264,360	+0.19(+4.57%)
May 22, 2020	4.160	4.210	4.102	4.160	1,587,900	-0.01(-0.24%)
May 21, 2020	4.130	4.250	4.090	4.170	2,213,789	+0.03(+0.72%)
May 20, 2020	4.100	4.310	4.100	4.140	3,165,852	+0.11(+2.73%)
May 19, 2020	3.900	4.330	3.890	4.030	6,702,364	+0.12(+3.07%)
May 18, 2020	3.810	3.950	3.790	3.910	3,876,135	+0.10(+2.62%)
May 15, 2020	3.460	3.930	3.400	3.810	7,414,900	+0.31(+8.86%)
May 14, 2020	3.440	3.550	3.310	3.500	4,809,825	-0.04(-1.13%)
May 13, 2020	3.380	3.730	3.260	3.540	9,052,241	+0.14(+4.12%)
May 12, 2020	3.390	3.500	3.380	3.400	2,470,479	+0.05(+1.49%)
May 11, 2020	3.400	3.470	3.310	3.350	2,973,519	-0.09(-2.76%)
May 08, 2020	3.500	3.600	3.280	3.445	5,867,900	+0.07(+2.23%)
May 07, 2020	3.320	3.380	3.200	3.370	4,278,192	+0.12(+3.69%)
May 06, 2020	3.250	3.330	3.180	3.250	1,806,925	+0.04(+1.25%)
May 05, 2020	3.320	3.420	3.200	3.210	3,160,401	-0.04(-1.23%)
May 04, 2020	3.230	3.350	3.140	3.250	1,948,274	-0.05(-1.52%)
May 01, 2020	3.410	3.430	3.180	3.300	2,827,600	-0.22(-6.25%)
Apr 30, 2020	3.530	3.620	3.430	3.520	3,473,846	-0.03(-0.85%)
Apr 29, 2020	3.440	3.630	3.330	3.550	3,912,263	+0.24(+7.25%)
Apr 28, 2020	3.300	3.440	3.250	3.310	3,567,837	+0.07(+2.16%)
Apr 27, 2020	3.050	3.240	3.010	3.240	3,551,329	+0.27(+9.09%)
Apr 24, 2020	2.940	2.985	2.880	2.970	1,728,000	+0.08(+2.77%)
Apr 23, 2020	2.800	3.020	2.770	2.890	3,452,499	+0.12(+4.33%)
Apr 22, 2020	2.810	2.860	2.730	2.770	1,769,019	+0.03(+1.09%)
Apr 21, 2020	2.710	2.820	2.700	2.740	3,084,179	-0.10(-3.52%)
Apr 20, 2020	2.770	3.000	2.680	2.840	4,965,245	+0.02(+0.71%)
Apr 17, 2020	2.690	2.850	2.680	2.820	5,299,400	+0.24(+9.30%)
Apr 16, 2020	2.600	2.660	2.510	2.580	4,415,507	-0.08(-3.01%)
Apr 15, 2020	2.960	2.960	2.610	2.660	5,693,068	-0.42(-13.64%)
Apr 14, 2020	3.000	3.080	2.900	3.080	3,864,277	+0.20(+6.94%)
Apr 13, 2020	2.780	2.900	2.700	2.880	3,454,521	+0.17(+6.27%)
Apr 09, 2020	2.820	2.880	2.620	2.710	3,701,000	-0.02(-0.73%)
Apr 08, 2020	2.610	2.820	2.590	2.730	3,427,314	+0.18(+7.06%)
Apr 07, 2020	2.580	2.740	2.490	2.550	4,535,618	+0.02(+0.79%)
Apr 06, 2020	2.290	2.540	2.280	2.530	4,159,924	+0.24(+10.48%)
Apr 03, 2020	2.340	2.425	2.200	2.290	3,381,300	-0.06(-2.55%)
Apr 02, 2020	2.460	2.530	2.280	2.350	4,126,867	-0.14(-5.62%)
Apr 01, 2020	2.530	2.620	2.470	2.490	2,809,279	-0.13(-4.96%)
Mar 31, 2020	2.600	2.700	2.540	2.620	3,316,351	-0.02(-0.76%)
Mar 30, 2020	2.510	2.640	2.450	2.640	3,371,991	+0.16(+6.45%)
Mar 27, 2020	2.620	2.630	2.430	2.480	3,159,400	-0.22(-8.15%)
Mar 26, 2020	2.640	2.780	2.560	2.700	4,573,591	+0.09(+3.45%)
Mar 25, 2020	2.630	2.690	2.410	2.610	4,711,918	+0.04(+1.56%)
Mar 24, 2020	2.500	2.620	2.420	2.570	5,235,797	+0.24(+10.30%)
Mar 23, 2020	2.500	2.590	2.310	2.330	4,038,747	-0.15(-6.05%)
Mar 20, 2020	2.700	2.889	2.390	2.480	5,698,900	-0.16(-6.06%)
Mar 19, 2020	2.150	2.780	2.060	2.640	7,233,191	+0.53(+25.12%)
Mar 18, 2020	2.340	2.340	2.010	2.110	5,577,883	-0.18(-7.86%)
Mar 17, 2020	2.100	2.430	2.030	2.290	8,339,965	+0.28(+13.93%)
Mar 16, 2020	2.500	2.500	2.000	2.010	7,884,251	-0.71(-26.10%)
Mar 13, 2020	2.900	2.959	2.660	2.720	4,691,100	+0.03(+1.12%)
Mar 12, 2020	2.930	3.020	2.620	2.690	9,811,348	-0.62(-18.73%)
Mar 11, 2020	3.540	3.560	3.260	3.310	8,869,355	-0.33(-9.07%)
Mar 10, 2020	3.480	3.690	3.410	3.640	4,533,142	+0.31(+9.31%)
Mar 09, 2020	3.520	3.520	3.320	3.330	4,104,252	-0.37(-10.00%)
Mar 06, 2020	3.700	3.790	3.610	3.700	3,838,400	-0.04(-1.07%)
Mar 05, 2020	3.930	3.980	3.720	3.740	4,785,494	-0.30(-7.43%)
Mar 04, 2020	4.030	4.070	3.910	4.040	3,367,293	+0.11(+2.80%)
Mar 03, 2020	3.850	4.140	3.800	3.930	6,891,341	+0.12(+3.15%)
Mar 02, 2020	3.770	3.820	3.485	3.810	7,606,535	+0.02(+0.40%)
Feb 28, 2020	3.580	3.850	3.540	3.795	7,196,500	+0.12(+3.41%)
Feb 27, 2020	3.500	3.750	3.370	3.670	9,685,027	+0.06(+1.66%)
Feb 26, 2020	3.660	3.790	3.550	3.610	4,275,776	-0.06(-1.63%)
Feb 25, 2020	3.810	3.840	3.600	3.670	4,875,721	-0.14(-3.67%)
Feb 24, 2020	3.800	3.850	3.760	3.810	3,739,162	-0.09(-2.31%)
Feb 21, 2020	4.040	4.058	3.880	3.900	4,728,700	-0.13(-3.23%)
Feb 20, 2020	4.020	4.070	3.990	4.030	2,074,624	-0.02(-0.49%)
Feb 19, 2020	4.060	4.110	4.010	4.050	2,914,901	-0.03(-0.74%)
Feb 18, 2020	4.040	4.120	3.960	4.080	4,269,120	+0.05(+1.24%)
Feb 14, 2020	4.180	4.200	4.010	4.030	2,892,600	-0.18(-4.28%)
Feb 13, 2020	4.000	4.220	3.980	4.210	5,473,522	+0.12(+2.93%)
Feb 12, 2020	4.020	4.110	4.000	4.090	4,572,185	+0.08(+2.00%)
Feb 11, 2020	3.940	4.100	3.900	4.010	6,058,693	+0.11(+2.82%)
Feb 10, 2020	4.020	4.040	3.800	3.900	8,877,085	-0.13(-3.23%)
Feb 07, 2020	3.960	4.200	3.950	4.030	8,818,700	+0.07(+1.77%)
Feb 06, 2020	3.800	4.000	3.710	3.960	14,697,611	-0.40(-9.17%)
Feb 05, 2020	4.200	4.380	4.180	4.360	8,453,368	+0.21(+5.06%)
Feb 04, 2020	4.130	4.210	4.080	4.150	3,690,893	+0.06(+1.47%)
Feb 03, 2020	4.000	4.130	3.930	4.090	4,215,154	+0.15(+3.81%)
Jan 31, 2020	4.070	4.130	3.920	3.940	4,358,500	-0.13(-3.19%)
Jan 30, 2020	4.150	4.250	3.970	4.070	5,286,598	-0.09(-2.16%)
Jan 29, 2020	4.450	4.500	4.140	4.160	6,280,878	-0.30(-6.73%)
Jan 28, 2020	4.360	4.550	4.340	4.460	7,120,181	+0.13(+3.00%)
Jan 27, 2020	4.370	4.380	4.310	4.330	2,730,601	-0.11(-2.48%)
Jan 24, 2020	4.420	4.480	4.320	4.440	3,732,100	+0.02(+0.45%)
Jan 23, 2020	4.380	4.440	4.210	4.420	4,286,767	+0.02(+0.45%)
Jan 22, 2020	4.390	4.480	4.340	4.400	3,737,381	+0.02(+0.46%)
Jan 21, 2020	4.280	4.410	4.210	4.380	3,543,438	+0.09(+2.10%)
Jan 17, 2020	4.360	4.360	4.220	4.290	6,030,400	-0.02(-0.46%)
Jan 16, 2020	4.280	4.460	4.260	4.310	7,196,147	+0.07(+1.65%)
Jan 15, 2020	4.160	4.460	4.140	4.240	7,697,264	+0.09(+2.17%)
Jan 14, 2020	4.230	4.240	4.120	4.150	4,443,579	-0.11(-2.58%)
Jan 13, 2020	4.250	4.280	4.070	4.260	5,603,758	-0.01(-0.23%)
Jan 10, 2020	4.400	4.415	4.240	4.270	5,011,500	-0.15(-3.39%)
Jan 09, 2020	4.450	4.470	4.370	4.420	4,463,588	+0.00(+0.00%)
Jan 08, 2020	4.410	4.500	4.400	4.420	3,299,704	+0.02(+0.45%)
Jan 07, 2020	4.440	4.480	4.380	4.400	2,850,780	-0.07(-1.57%)
Jan 06, 2020	4.280	4.490	4.260	4.470	3,918,562	+0.15(+3.47%)
Jan 03, 2020	4.320	4.390	4.250	4.320	2,949,700	-0.08(-1.82%)
Jan 02, 2020	4.400	4.490	4.340	4.400	3,625,467	+0.06(+1.38%)
Dec 31, 2019	4.250	4.415	4.220	4.340	4,019,600	+0.06(+1.40%)
Dec 30, 2019	4.270	4.480	4.200	4.280	4,809,087	-0.01(-0.35%)
Dec 27, 2019	4.250	4.380	4.200	4.295	4,324,700	+0.10(+2.51%)
Dec 26, 2019	4.580	4.580	4.140	4.190	6,052,264	-0.38(-8.32%)
Dec 24, 2019	4.390	4.590	4.380	4.570	2,363,300	+0.17(+3.86%)
Dec 23, 2019	4.390	4.430	4.340	4.400	2,236,742	+0.00(+0.00%)
Dec 20, 2019	4.370	4.430	4.300	4.400	2,803,500	+0.04(+0.92%)
Dec 19, 2019	4.340	4.420	4.260	4.360	2,869,135	+0.00(+0.00%)
Dec 18, 2019	4.410	4.450	4.330	4.360	2,563,093	-0.06(-1.36%)
Dec 17, 2019	4.440	4.490	4.370	4.420	2,793,956	-0.01(-0.23%)
Dec 16, 2019	4.440	4.550	4.410	4.430	2,802,040	+0.01(+0.23%)
Dec 13, 2019	4.390	4.480	4.310	4.420	2,965,900	+0.06(+1.38%)
Dec 12, 2019	4.240	4.390	4.220	4.360	2,777,603	+0.08(+1.87%)
Dec 11, 2019	4.290	4.470	4.260	4.280	4,037,134	-0.02(-0.47%)
Dec 10, 2019	4.150	4.300	4.080	4.300	3,514,977	+0.16(+3.86%)
Dec 09, 2019	4.130	4.240	4.030	4.140	4,187,920	-0.02(-0.48%)
Dec 06, 2019	4.080	4.170	4.020	4.160	4,350,700	+0.12(+2.97%)
Dec 05, 2019	3.940	4.090	3.940	4.040	5,010,379	+0.14(+3.59%)
Dec 04, 2019	4.080	4.280	3.810	3.900	13,503,152	+0.04(+1.04%)
Dec 03, 2019	3.830	3.880	3.690	3.860	4,047,686	+0.03(+0.78%)
Dec 02, 2019	4.070	4.080	3.820	3.830	4,250,809	-0.21(-5.20%)
Nov 29, 2019	3.980	4.070	3.930	4.040	1,784,700	+0.06(+1.51%)
Nov 27, 2019	3.950	3.980	3.900	3.980	3,144,500	+0.08(+2.05%)
Nov 26, 2019	4.030	4.080	3.900	3.900	4,314,661	-0.11(-2.74%)
Nov 25, 2019	4.040	4.150	4.000	4.010	4,160,237	-0.03(-0.74%)
Nov 22, 2019	4.000	4.070	3.960	4.040	3,580,600	+0.04(+1.00%)
Nov 21, 2019	4.080	4.090	3.940	4.000	4,800,119	-0.02(-0.50%)
Nov 20, 2019	4.000	4.100	3.950	4.020	4,221,588	-0.01(-0.25%)
Nov 19, 2019	4.230	4.230	3.980	4.030	7,282,825	-0.13(-3.12%)
Nov 18, 2019	4.600	4.610	4.140	4.160	8,324,594	-0.43(-9.37%)
Nov 15, 2019	4.700	4.780	4.590	4.590	4,100,100	-0.09(-1.92%)
Nov 14, 2019	4.590	4.740	4.570	4.680	3,398,757	+0.07(+1.52%)
Nov 13, 2019	4.520	4.660	4.425	4.610	3,537,289	+0.05(+1.10%)
Nov 12, 2019	4.460	4.640	4.380	4.560	4,099,560	+0.08(+1.79%)
Nov 11, 2019	4.680	4.700	4.290	4.480	9,287,375	-0.23(-4.88%)
Nov 08, 2019	4.780	5.030	4.520	4.710	14,827,200	+0.26(+5.84%)
Nov 07, 2019	4.420	4.620	4.360	4.450	6,986,091	+0.01(+0.23%)
Nov 06, 2019	4.440	4.490	4.270	4.440	4,955,653	-0.02(-0.45%)
Nov 05, 2019	4.470	4.540	4.420	4.460	4,301,634	+0.00(+0.00%)
Nov 04, 2019	4.440	4.560	4.370	4.460	5,497,788	+0.09(+2.06%)
Nov 01, 2019	4.170	4.430	4.160	4.370	8,566,400	+0.21(+5.05%)
Oct 31, 2019	4.090	4.170	4.020	4.160	2,383,574	+0.06(+1.46%)
Oct 30, 2019	4.110	4.150	3.980	4.100	2,854,485	-0.04(-0.97%)
Oct 29, 2019	4.100	4.140	3.990	4.140	3,301,552	+0.09(+2.22%)
Oct 28, 2019	3.960	4.220	3.960	4.050	5,916,282	+0.09(+2.27%)
Oct 25, 2019	3.850	3.990	3.840	3.960	3,074,300	+0.11(+2.86%)
Oct 24, 2019	3.900	3.910	3.760	3.850	2,550,087	-0.03(-0.77%)
Oct 23, 2019	3.760	3.890	3.730	3.880	3,052,064	+0.11(+2.92%)
Oct 22, 2019	3.630	3.870	3.600	3.770	4,136,565	+0.12(+3.29%)
Oct 21, 2019	3.690	3.690	3.620	3.650	2,715,870	+0.04(+1.11%)
Oct 18, 2019	3.800	3.818	3.575	3.610	3,946,000	-0.19(-5.00%)
Oct 17, 2019	3.660	3.800	3.650	3.800	3,364,973	+0.13(+3.54%)
Oct 16, 2019	3.650	3.700	3.620	3.670	2,478,706	+0.01(+0.27%)
Oct 15, 2019	3.700	3.750	3.630	3.660	3,480,884	+0.02(+0.55%)
Oct 14, 2019	3.750	3.850	3.610	3.640	4,184,319	-0.10(-2.67%)
Oct 11, 2019	3.410	3.830	3.410	3.740	15,325,000	+0.36(+10.65%)
Oct 10, 2019	3.540	3.580	3.250	3.380	10,345,126	-0.13(-3.70%)
Oct 09, 2019	3.500	3.560	3.400	3.510	8,413,927	+0.07(+2.03%)
Oct 08, 2019	3.750	3.760	3.400	3.440	10,812,753	-0.26(-7.03%)
Oct 07, 2019	3.980	3.990	3.700	3.700	10,700,577	-0.27(-6.80%)
Oct 04, 2019	4.160	4.240	3.920	3.970	10,475,200	-0.19(-4.57%)
Oct 03, 2019	4.240	4.280	3.800	4.160	36,431,948	-0.97(-18.91%)
Oct 02, 2019	5.310	5.330	4.960	5.130	6,081,987	-0.15(-2.84%)
Oct 01, 2019	5.440	5.790	5.260	5.280	10,777,883	+0.10(+1.93%)
Sep 30, 2019	5.390	5.430	5.040	5.180	10,020,477	+0.15(+3.08%)
Sep 27, 2019	5.090	5.530	4.760	5.025	13,923,400	+0.35(+7.37%)
Sep 26, 2019	4.620	4.790	4.620	4.680	2,597,272	+0.06(+1.30%)
Sep 25, 2019	4.480	4.700	4.460	4.620	2,846,988	+0.15(+3.36%)
Sep 24, 2019	4.680	4.720	4.430	4.470	3,700,633	-0.30(-6.29%)
Sep 23, 2019	4.640	4.860	4.620	4.770	2,529,190	+0.11(+2.36%)
Sep 20, 2019	4.550	4.680	4.530	4.660	2,861,700	+0.10(+2.19%)
Sep 19, 2019	4.510	4.630	4.500	4.560	2,183,180	+0.04(+0.88%)
Sep 18, 2019	4.520	4.620	4.460	4.520	2,252,234	-0.05(-1.09%)
Sep 17, 2019	4.620	4.620	4.460	4.570	2,046,198	-0.07(-1.51%)
Sep 16, 2019	4.580	4.760	4.570	4.640	2,401,108	+0.08(+1.75%)
Sep 13, 2019	4.570	4.650	4.530	4.560	2,280,800	+0.00(+0.00%)
Sep 12, 2019	4.660	4.680	4.510	4.560	2,307,530	-0.11(-2.36%)
Sep 11, 2019	4.640	4.730	4.540	4.670	3,042,980	+0.05(+1.08%)
Sep 10, 2019	4.370	4.730	4.370	4.620	5,311,640	+0.26(+5.96%)
Sep 09, 2019	4.160	4.450	4.160	4.360	5,147,370	+0.24(+5.83%)
Sep 06, 2019	4.110	4.150	4.080	4.120	2,052,000	+0.03(+0.73%)
Sep 05, 2019	3.950	4.120	3.950	4.090	3,513,208	+0.18(+4.60%)
Sep 04, 2019	3.820	3.960	3.790	3.910	4,494,748	+0.09(+2.36%)
Sep 03, 2019	3.830	3.850	3.620	3.820	6,365,040	-0.05(-1.29%)
Aug 30, 2019	3.940	3.960	3.830	3.870	2,482,600	-0.06(-1.53%)
Aug 29, 2019	4.000	4.000	3.900	3.930	2,509,461	+0.03(+0.77%)
Aug 28, 2019	3.860	3.930	3.780	3.900	1,952,192	+0.03(+0.78%)
Aug 27, 2019	3.990	3.990	3.820	3.870	3,468,744	-0.09(-2.27%)
Aug 26, 2019	4.010	4.070	3.880	3.960	3,195,253	+0.00(+0.00%)
Aug 23, 2019	4.190	4.210	3.950	3.960	3,032,200	-0.24(-5.71%)
Aug 22, 2019	4.130	4.270	4.070	4.200	2,869,028	+0.08(+1.94%)
Aug 21, 2019	4.060	4.240	4.060	4.120	5,014,823	+0.06(+1.48%)
Aug 20, 2019	4.000	4.070	3.980	4.060	3,021,050	+0.05(+1.25%)
Aug 19, 2019	4.100	4.120	4.000	4.010	2,854,110	+0.00(+0.00%)
Aug 16, 2019	3.960	4.040	3.930	4.010	3,485,600	+0.03(+0.75%)
Aug 15, 2019	4.080	4.110	3.910	3.980	4,445,796	-0.09(-2.21%)
Aug 14, 2019	4.170	4.180	4.060	4.070	2,995,018	-0.14(-3.33%)
Aug 13, 2019	4.220	4.310	4.150	4.210	3,284,129	-0.04(-0.94%)
Aug 12, 2019	4.300	4.300	4.180	4.250	3,788,252	-0.06(-1.39%)
Aug 09, 2019	4.440	4.580	4.300	4.310	3,510,200	-0.14(-3.15%)
Aug 08, 2019	4.420	4.580	4.230	4.450	9,117,393	+0.04(+0.91%)
Aug 07, 2019	4.250	4.630	4.140	4.410	10,010,362	+0.11(+2.56%)
Aug 06, 2019	4.300	4.420	4.090	4.300	10,149,583	+0.03(+0.70%)
Aug 05, 2019	4.350	4.420	4.050	4.270	8,452,185	-0.12(-2.73%)
Aug 02, 2019	5.160	5.190	4.170	4.390	13,390,800	-0.64(-12.72%)
Aug 01, 2019	5.300	5.350	5.010	5.030	7,953,791	-0.26(-4.91%)
Jul 31, 2019	5.400	5.590	5.280	5.290	4,099,328	-0.11(-2.04%)
Jul 30, 2019	5.320	5.420	5.290	5.400	2,728,687	+0.04(+0.75%)
Jul 29, 2019	5.340	5.380	5.250	5.360	3,051,623	-0.04(-0.74%)
Jul 26, 2019	5.450	5.450	5.260	5.400	3,916,700	+0.00(+0.00%)
Jul 25, 2019	5.180	5.430	5.170	5.400	5,168,485	+0.18(+3.45%)
Jul 24, 2019	5.180	5.240	5.130	5.220	2,638,735	+0.06(+1.16%)
Jul 23, 2019	5.110	5.200	5.080	5.160	4,606,326	+0.05(+0.98%)
Jul 22, 2019	5.070	5.180	5.030	5.110	2,623,335	+0.08(+1.59%)
Jul 19, 2019	5.060	5.225	5.020	5.030	3,517,500	-0.02(-0.40%)
Jul 18, 2019	5.260	5.310	5.030	5.050	4,605,188	-0.26(-4.90%)
Jul 17, 2019	5.460	5.480	5.280	5.310	2,954,232	-0.15(-2.75%)
Jul 16, 2019	5.520	5.540	5.420	5.460	2,379,296	-0.05(-0.91%)
Jul 15, 2019	5.490	5.540	5.380	5.510	2,555,453	+0.03(+0.55%)
Jul 12, 2019	5.570	5.590	5.460	5.480	3,238,800	-0.09(-1.62%)
Jul 11, 2019	5.600	5.640	5.480	5.570	3,848,057	-0.05(-0.89%)
Jul 10, 2019	5.810	5.950	5.540	5.620	4,534,596	-0.02(-0.35%)
Jul 09, 2019	5.600	5.770	5.600	5.640	3,629,770	+0.05(+0.89%)
Jul 08, 2019	5.520	5.640	5.470	5.590	3,320,493	+0.04(+0.72%)
Jul 05, 2019	5.420	5.635	5.420	5.550	2,934,000	+0.11(+2.02%)
Jul 03, 2019	5.390	5.580	5.380	5.440	1,999,600	+0.06(+1.12%)
Jul 02, 2019	5.360	5.440	5.300	5.380	2,614,309	-0.01(-0.19%)
Jul 01, 2019	5.510	5.530	5.220	5.390	5,529,042	-0.07(-1.28%)
Jun 28, 2019	5.520	5.595	5.430	5.460	5,647,800	-0.06(-1.09%)
Jun 27, 2019	5.670	5.670	5.500	5.520	3,596,664	-0.10(-1.78%)
Jun 26, 2019	5.720	5.800	5.610	5.620	2,538,208	-0.05(-0.88%)
Jun 25, 2019	5.750	5.860	5.640	5.670	2,577,360	-0.03(-0.53%)
Jun 24, 2019	5.850	5.900	5.620	5.700	3,128,514	-0.15(-2.56%)
Jun 21, 2019	5.830	5.900	5.750	5.850	1,993,800	+0.00(+0.00%)
Jun 20, 2019	6.020	6.050	5.790	5.850	3,146,482	-0.12(-2.01%)
Jun 19, 2019	5.920	6.070	5.870	5.970	1,995,454	+0.03(+0.51%)
Jun 18, 2019	5.810	5.990	5.770	5.940	2,304,469	+0.17(+2.95%)
Jun 17, 2019	5.770	5.920	5.690	5.770	2,971,094	+0.00(+0.00%)
Jun 14, 2019	5.850	5.950	5.770	5.770	2,292,000	-0.11(-1.87%)
Jun 13, 2019	6.030	6.150	5.870	5.880	2,951,525	-0.12(-2.00%)
Jun 12, 2019	6.000	6.030	5.910	6.000	1,869,505	-0.02(-0.33%)
Jun 11, 2019	5.930	6.060	5.860	6.020	2,796,672	+0.10(+1.69%)
Jun 10, 2019	5.960	6.080	5.860	5.920	4,366,717	+0.08(+1.37%)
Jun 07, 2019	5.910	5.980	5.780	5.840	3,475,200	-0.09(-1.52%)
Jun 06, 2019	6.060	6.110	5.820	5.930	4,272,470	-0.15(-2.47%)
Jun 05, 2019	6.220	6.280	5.970	6.080	4,234,507	-0.06(-0.98%)
Jun 04, 2019	6.200	6.310	6.100	6.140	4,752,241	+0.02(+0.33%)