Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	3.380	3.440	3.300	3.320	4,386,565	-0.06(-1.78%)
Mar 30, 2021	3.260	3.380	3.260	3.380	2,603,651	+0.10(+3.05%)
Mar 29, 2021	3.270	3.380	3.230	3.280	3,223,373	-0.05(-1.50%)
Mar 26, 2021	3.320	3.345	3.215	3.330	4,615,600	+0.02(+0.60%)
Mar 25, 2021	3.300	3.380	3.240	3.310	3,992,345	+0.01(+0.30%)
Mar 24, 2021	3.360	3.480	3.300	3.300	4,359,414	-0.02(-0.60%)
Mar 23, 2021	3.360	3.430	3.310	3.320	4,404,931	-0.07(-2.06%)
Mar 22, 2021	3.460	3.470	3.340	3.390	3,271,379	-0.08(-2.31%)
Mar 19, 2021	3.440	3.540	3.390	3.470	11,156,600	-0.01(-0.29%)
Mar 18, 2021	3.500	3.610	3.460	3.480	4,536,590	-0.05(-1.42%)
Mar 17, 2021	3.450	3.540	3.430	3.530	4,294,411	+0.07(+2.02%)
Mar 16, 2021	3.550	3.620	3.420	3.460	5,122,224	-0.11(-3.08%)
Mar 15, 2021	3.540	3.580	3.480	3.570	5,663,205	+0.02(+0.56%)
Mar 12, 2021	3.540	3.580	3.420	3.550	6,542,600	+0.01(+0.28%)
Mar 11, 2021	3.390	3.540	3.290	3.540	7,384,738	+0.20(+5.99%)
Mar 10, 2021	3.250	3.400	3.240	3.340	4,984,121	+0.04(+1.21%)
Mar 09, 2021	3.320	3.390	3.280	3.300	4,184,147	+0.00(+0.00%)
Mar 08, 2021	3.250	3.350	3.190	3.300	4,427,807	+0.07(+2.17%)
Mar 05, 2021	3.220	3.240	3.000	3.230	6,081,500	+0.06(+1.89%)
Mar 04, 2021	3.290	3.310	3.060	3.170	8,396,650	-0.10(-3.06%)
Mar 03, 2021	3.230	3.370	3.230	3.270	7,195,547	+0.04(+1.24%)
Mar 02, 2021	3.310	3.330	3.210	3.230	5,102,761	-0.08(-2.42%)
Mar 01, 2021	3.250	3.310	3.170	3.310	10,219,045	+0.19(+6.09%)
Feb 26, 2021	3.190	3.260	3.110	3.120	5,282,100	-0.06(-1.89%)
Feb 25, 2021	3.140	3.290	3.050	3.180	9,705,033	+0.05(+1.60%)
Feb 24, 2021	3.110	3.150	3.040	3.130	9,092,401	+0.10(+3.30%)
Feb 23, 2021	3.030	3.160	2.950	3.030	8,394,278	-0.13(-4.11%)
Feb 22, 2021	3.190	3.280	3.110	3.160	12,489,027	-0.12(-3.66%)
Feb 19, 2021	3.360	3.370	3.235	3.280	7,221,800	-0.09(-2.67%)
Feb 18, 2021	3.430	3.650	3.320	3.370	6,611,941	+0.01(+0.30%)
Feb 17, 2021	3.480	3.500	2.920	3.360	20,396,744	-0.41(-10.88%)
Feb 16, 2021	4.080	4.110	3.610	3.770	13,050,965	-0.34(-8.27%)
Feb 12, 2021	4.070	4.200	3.990	4.110	12,811,400	-0.01(-0.24%)
Feb 11, 2021	4.150	4.340	4.040	4.120	11,379,096	-0.02(-0.48%)
Feb 10, 2021	3.860	4.230	3.820	4.140	27,146,254	+0.30(+7.81%)
Feb 09, 2021	3.710	3.900	3.700	3.840	9,933,239	+0.10(+2.67%)
Feb 08, 2021	3.780	3.910	3.640	3.740	9,828,582	+0.04(+1.08%)
Feb 05, 2021	3.610	3.770	3.510	3.700	12,336,000	+0.13(+3.64%)
Feb 04, 2021	3.240	3.750	3.230	3.570	11,530,505	+0.32(+9.85%)
Feb 03, 2021	3.230	3.390	3.190	3.250	4,869,762	+0.02(+0.62%)
Feb 02, 2021	3.160	3.310	3.090	3.230	6,379,008	+0.14(+4.53%)
Feb 01, 2021	2.890	3.200	2.860	3.090	8,840,895	+0.25(+8.80%)
Jan 29, 2021	2.910	2.930	2.810	2.840	7,685,200	-0.04(-1.39%)
Jan 28, 2021	2.970	3.010	2.860	2.880	6,758,933	-0.04(-1.37%)
Jan 27, 2021	3.070	3.110	2.890	2.920	14,750,152	-0.23(-7.30%)
Jan 26, 2021	3.180	3.230	3.140	3.150	3,533,894	-0.01(-0.32%)
Jan 25, 2021	3.070	3.250	3.040	3.160	5,915,844	+0.05(+1.61%)
Jan 22, 2021	3.040	3.130	3.000	3.110	6,507,900	+0.04(+1.30%)
Jan 21, 2021	3.140	3.160	3.030	3.070	4,487,618	-0.08(-2.54%)
Jan 20, 2021	3.110	3.250	3.110	3.150	6,049,334	+0.06(+1.94%)
Jan 19, 2021	3.150	3.160	3.050	3.090	5,606,427	-0.02(-0.64%)
Jan 15, 2021	3.180	3.200	3.055	3.110	5,393,600	-0.09(-2.81%)
Jan 14, 2021	3.160	3.240	3.120	3.200	4,343,394	+0.07(+2.24%)
Jan 13, 2021	3.130	3.310	3.110	3.130	7,922,804	-0.01(-0.32%)
Jan 12, 2021	3.110	3.170	3.100	3.140	4,896,507	+0.04(+1.29%)
Jan 11, 2021	3.180	3.210	3.040	3.100	9,231,210	-0.02(-0.64%)
Jan 08, 2021	2.860	3.250	2.845	3.120	11,453,101	+0.29(+10.25%)
Jan 07, 2021	2.800	2.870	2.740	2.830	6,477,972	+0.04(+1.43%)
Jan 06, 2021	2.790	2.890	2.730	2.790	9,407,153	+0.04(+1.45%)
Jan 05, 2021	2.770	2.930	2.580	2.750	19,703,528	+0.06(+2.23%)
Jan 04, 2021	2.620	2.950	2.560	2.690	38,337,340	-1.09(-28.84%)
Dec 31, 2020		3.780	3.780	3.780	3,627,982	-0.34(-8.25%)
Dec 30, 2020	4.160	4.200	4.050	4.120	3,627,982	-0.04(-0.96%)
Dec 29, 2020	4.110	4.200	4.100	4.160	2,846,844	+0.00(+0.00%)
Dec 28, 2020	4.300	4.330	4.120	4.160	3,533,127	-0.20(-4.59%)
Dec 24, 2020	4.280	4.415	4.235	4.360	1,720,100	+0.10(+2.35%)
Dec 23, 2020	4.140	4.390	4.140	4.260	4,185,797	+0.14(+3.40%)
Dec 22, 2020	4.140	4.180	4.060	4.120	4,641,523	-0.03(-0.72%)
Dec 21, 2020	4.270	4.330	4.100	4.150	6,564,196	-0.10(-2.35%)
Dec 18, 2020	4.380	4.460	4.170	4.250	9,982,300	-0.10(-2.30%)
Dec 17, 2020	4.250	4.380	4.240	4.350	3,979,073	+0.06(+1.40%)
Dec 16, 2020	4.440	4.470	4.260	4.290	3,963,098	-0.11(-2.50%)
Dec 15, 2020	4.250	4.400	4.160	4.400	2,721,218	+0.20(+4.76%)
Dec 14, 2020	4.350	4.360	4.170	4.200	4,555,881	-0.12(-2.78%)
Dec 11, 2020	4.280	4.355	4.250	4.320	3,643,200	-0.04(-0.92%)
Dec 10, 2020	4.470	4.530	4.260	4.360	5,182,482	-0.13(-2.90%)
Dec 09, 2020	4.620	4.630	4.460	4.490	5,448,017	-0.11(-2.39%)
Dec 08, 2020	4.650	4.650	4.540	4.600	4,416,420	-0.11(-2.34%)
Dec 07, 2020	4.760	4.760	4.600	4.710	3,900,182	-0.05(-1.05%)
Dec 04, 2020	4.680	4.760	4.660	4.760	2,970,100	+0.06(+1.28%)
Dec 03, 2020	4.640	4.710	4.600	4.700	3,244,693	+0.05(+1.08%)
Dec 02, 2020	4.670	4.720	4.550	4.650	3,298,873	-0.03(-0.64%)
Dec 01, 2020	4.570	4.720	4.520	4.680	7,072,310	+0.14(+3.08%)
Nov 30, 2020	4.550	4.570	4.420	4.540	10,300,257	+0.39(+9.40%)
Nov 27, 2020	4.170	4.270	4.110	4.150	2,432,400	-0.04(-0.95%)
Nov 25, 2020	4.480	4.530	3.350	4.190	19,099,100	-0.37(-8.11%)
Nov 24, 2020	4.560	4.590	4.460	4.560	4,266,047	+0.03(+0.66%)
Nov 23, 2020	4.660	4.675	4.430	4.530	4,315,954	-0.10(-2.16%)
Nov 20, 2020	4.560	4.660	4.540	4.630	4,223,900	+0.07(+1.54%)
Nov 19, 2020	4.550	4.590	4.480	4.560	3,829,177	+0.13(+2.93%)
Nov 18, 2020	4.530	4.600	4.420	4.430	3,960,047	-0.13(-2.85%)
Nov 17, 2020	4.550	4.630	4.530	4.560	3,553,283	-0.03(-0.65%)
Nov 16, 2020	4.520	4.610	4.490	4.590	4,820,534	+0.09(+2.00%)
Nov 13, 2020	4.510	4.510	4.410	4.500	2,273,600	+0.02(+0.45%)
Nov 12, 2020	4.490	4.500	4.340	4.480	4,411,202	-0.03(-0.67%)
Nov 11, 2020	4.590	4.590	4.400	4.510	4,069,772	-0.01(-0.22%)
Nov 10, 2020	4.370	4.540	4.300	4.520	7,965,497	+0.22(+5.12%)
Nov 09, 2020	4.400	4.410	4.280	4.300	6,123,418	+0.07(+1.65%)
Nov 06, 2020	4.200	4.280	4.180	4.230	2,896,200	-0.02(-0.47%)
Nov 05, 2020	4.300	4.330	4.120	4.250	4,987,731	+0.15(+3.66%)
Nov 04, 2020	3.990	4.120	3.930	4.100	2,588,162	+0.00(+0.00%)
Nov 03, 2020	4.030	4.110	4.010	4.100	3,571,809	+0.03(+0.74%)
Nov 02, 2020	4.100	4.170	4.010	4.070	5,245,252	+0.14(+3.56%)
Oct 30, 2020	4.060	4.138	3.840	3.930	4,403,200	-0.15(-3.68%)
Oct 29, 2020	3.820	4.110	3.770	4.080	7,058,384	+0.42(+11.48%)
Oct 28, 2020	3.800	3.820	3.650	3.660	3,644,799	-0.17(-4.44%)
Oct 27, 2020	3.800	3.860	3.720	3.830	2,123,081	+0.00(+0.00%)
Oct 26, 2020	3.740	3.870	3.740	3.830	2,946,568	+0.04(+1.06%)
Oct 23, 2020	3.810	3.850	3.759	3.790	2,937,200	+0.03(+0.80%)
Oct 22, 2020	3.710	3.770	3.670	3.760	2,330,617	+0.03(+0.80%)
Oct 21, 2020	3.630	3.830	3.620	3.730	3,640,414	+0.12(+3.32%)
Oct 20, 2020	3.560	3.630	3.540	3.610	2,048,943	+0.08(+2.27%)
Oct 19, 2020	3.540	3.640	3.520	3.530	2,570,174	+0.02(+0.57%)
Oct 16, 2020	3.570	3.600	3.490	3.510	3,414,200	-0.07(-1.96%)
Oct 15, 2020	3.500	3.590	3.460	3.580	1,649,999	+0.06(+1.70%)
Oct 14, 2020	3.590	3.630	3.510	3.520	2,524,295	-0.11(-3.03%)
Oct 13, 2020	3.570	3.640	3.550	3.630	2,934,530	+0.00(+0.00%)
Oct 12, 2020	3.420	3.650	3.415	3.630	4,066,959	+0.20(+5.83%)
Oct 09, 2020	3.520	3.520	3.390	3.430	3,452,100	-0.02(-0.58%)
Oct 08, 2020	3.460	3.490	3.400	3.450	1,648,496	+0.05(+1.47%)
Oct 07, 2020	3.500	3.530	3.400	3.400	3,227,049	-0.04(-1.16%)
Oct 06, 2020	3.500	3.530	3.400	3.440	3,058,549	-0.03(-0.86%)
Oct 05, 2020	3.430	3.550	3.430	3.470	2,744,407	+0.06(+1.76%)
Oct 02, 2020	3.090	3.465	3.090	3.410	5,198,400	+0.25(+7.91%)
Oct 01, 2020	2.950	3.250	2.950	3.160	8,219,298	-0.19(-5.67%)
Sep 30, 2020	3.410	3.460	3.300	3.350	4,133,187	-0.15(-4.29%)
Sep 29, 2020	3.240	3.530	3.080	3.500	6,444,663	+0.23(+7.03%)
Sep 28, 2020	3.110	3.305	3.070	3.270	5,530,625	+0.19(+6.17%)
Sep 25, 2020	3.190	3.213	3.020	3.080	8,987,500	+0.05(+1.65%)
Sep 24, 2020	3.040	3.045	2.920	3.030	3,988,475	+0.00(+0.00%)
Sep 23, 2020	3.160	3.260	3.010	3.030	5,184,004	-0.10(-3.19%)
Sep 22, 2020	3.180	3.200	3.050	3.130	5,748,570	-0.05(-1.57%)
Sep 21, 2020	3.180	3.250	3.060	3.180	5,501,222	-0.10(-3.05%)
Sep 18, 2020	3.110	3.330	3.110	3.280	15,457,300	+0.20(+6.49%)
Sep 17, 2020	3.440	3.460	3.070	3.080	12,765,417	-0.38(-10.98%)
Sep 16, 2020	3.610	3.620	3.450	3.460	12,032,338	-0.07(-1.98%)
Sep 15, 2020	3.740	3.790	3.510	3.530	5,094,873	-0.22(-5.87%)
Sep 14, 2020	3.750	3.770	3.600	3.750	3,578,546	+0.04(+1.08%)
Sep 11, 2020	3.540	3.730	3.460	3.710	4,246,200	+0.18(+5.10%)
Sep 10, 2020	3.550	3.700	3.510	3.530	5,641,837	-0.03(-0.84%)
Sep 09, 2020	3.430	3.660	3.410	3.560	5,969,650	+0.21(+6.27%)
Sep 08, 2020	3.450	3.475	3.325	3.350	4,630,845	-0.11(-3.18%)
Sep 04, 2020	3.540	3.620	3.440	3.460	6,357,300	-0.08(-2.26%)
Sep 03, 2020	3.350	3.620	3.330	3.540	8,119,821	+0.19(+5.67%)
Sep 02, 2020	3.280	3.380	3.210	3.350	6,867,983	+0.06(+1.82%)
Sep 01, 2020	3.440	3.460	3.170	3.290	17,731,702	+0.12(+3.79%)
Aug 31, 2020	3.310	3.320	2.880	3.170	40,093,944	+0.80(+33.76%)
Aug 28, 2020	2.550	2.570	2.230	2.370	4,925,100	-0.16(-6.32%)
Aug 27, 2020	2.590	2.620	2.520	2.530	2,931,402	-0.03(-1.17%)
Aug 26, 2020	2.580	2.625	2.545	2.560	2,613,337	-0.03(-1.16%)
Aug 25, 2020	2.700	2.720	2.580	2.590	2,601,580	-0.07(-2.63%)
Aug 24, 2020	2.640	2.690	2.580	2.660	2,584,864	+0.05(+1.92%)
Aug 21, 2020	2.740	2.750	2.580	2.610	4,396,600	-0.13(-4.74%)
Aug 20, 2020	2.750	2.840	2.715	2.740	5,177,816	+0.01(+0.37%)
Aug 19, 2020	2.520	2.980	2.520	2.730	9,904,475	+0.28(+11.43%)
Aug 18, 2020	2.480	2.490	2.440	2.450	1,776,963	-0.03(-1.21%)
Aug 17, 2020	2.570	2.570	2.470	2.480	3,089,531	-0.09(-3.50%)
Aug 14, 2020	2.500	2.590	2.490	2.570	1,901,800	+0.02(+0.78%)
Aug 13, 2020	2.460	2.620	2.430	2.550	2,334,926	+0.04(+1.59%)
Aug 12, 2020	2.540	2.560	2.420	2.510	2,118,024	+0.04(+1.62%)
Aug 11, 2020	2.720	2.750	2.440	2.470	5,253,001	-0.20(-7.49%)
Aug 10, 2020	2.330	2.690	2.305	2.670	9,833,300	+0.32(+13.62%)
Aug 07, 2020	2.150	2.350	2.120	2.350	4,493,800	+0.17(+7.80%)
Aug 06, 2020	2.190	2.240	2.152	2.180	2,246,470	-0.04(-1.80%)
Aug 05, 2020	2.130	2.230	2.090	2.220	2,888,083	+0.12(+5.71%)
Aug 04, 2020	2.040	2.130	2.030	2.100	2,920,174	+0.05(+2.44%)
Aug 03, 2020	2.060	2.070	1.980	2.050	3,919,735	+0.01(+0.49%)
Jul 31, 2020	2.010	2.060	1.950	2.040	3,877,500	+0.03(+1.49%)
Jul 30, 2020	2.020	2.050	1.970	2.010	6,234,135	-0.14(-6.51%)
Jul 29, 2020	2.260	2.310	2.130	2.150	5,424,668	-0.18(-7.73%)
Jul 28, 2020	2.160	2.410	2.130	2.330	8,661,863	+0.15(+6.88%)
Jul 27, 2020	2.160	2.210	2.110	2.180	2,312,290	-0.01(-0.46%)
Jul 24, 2020	2.190	2.220	2.160	2.190	1,660,900	-0.01(-0.45%)
Jul 23, 2020	2.160	2.260	2.160	2.200	2,771,658	+0.02(+0.92%)
Jul 22, 2020	2.190	2.220	2.160	2.180	3,020,675	-0.02(-0.91%)
Jul 21, 2020	2.180	2.210	2.130	2.200	2,912,025	+0.07(+3.29%)
Jul 20, 2020	2.140	2.170	2.120	2.130	3,553,199	-0.05(-2.29%)
Jul 17, 2020	2.180	2.200	2.125	2.180	2,233,200	+0.00(+0.00%)
Jul 16, 2020	2.240	2.300	2.160	2.180	4,428,152	-0.05(-2.24%)
Jul 15, 2020	2.110	2.260	2.080	2.230	4,408,973	+0.18(+8.78%)
Jul 14, 2020	2.050	2.070	1.970	2.050	5,048,876	+0.01(+0.49%)
Jul 13, 2020	2.110	2.130	2.040	2.040	3,858,559	-0.05(-2.39%)
Jul 10, 2020	2.090	2.130	2.060	2.090	3,369,000	+0.02(+0.97%)
Jul 09, 2020	2.210	2.240	2.060	2.070	6,288,987	-0.13(-5.91%)
Jul 08, 2020	2.230	2.320	2.150	2.200	5,045,915	-0.03(-1.35%)
Jul 07, 2020	2.290	2.320	2.220	2.230	5,795,860	-0.09(-3.88%)
Jul 06, 2020	2.300	2.410	2.260	2.320	3,189,160	+0.04(+1.75%)
Jul 02, 2020	2.310	2.410	2.265	2.280	8,298,700	+0.06(+2.70%)
Jul 01, 2020	2.210	2.270	2.130	2.220	5,953,536	-0.09(-3.90%)
Jun 30, 2020	2.000	2.340	1.870	2.310	32,498,264	-0.25(-9.77%)
Jun 29, 2020	2.540	2.590	2.500	2.560	4,162,134	+0.07(+2.81%)
Jun 26, 2020	2.580	2.610	2.450	2.490	8,822,100	-0.14(-5.32%)
Jun 25, 2020	2.490	2.630	2.480	2.630	2,929,425	+0.10(+3.95%)
Jun 24, 2020	2.580	2.600	2.450	2.530	4,519,385	-0.07(-2.69%)
Jun 23, 2020	2.680	2.680	2.590	2.600	3,306,743	+0.00(+0.00%)
Jun 22, 2020	2.660	2.690	2.590	2.600	3,135,713	-0.08(-2.99%)
Jun 19, 2020	2.700	2.750	2.570	2.680	10,831,700	+0.02(+0.75%)
Jun 18, 2020	2.750	2.780	2.610	2.660	8,683,039	-0.11(-3.97%)
Jun 17, 2020	3.010	3.070	2.710	2.770	11,009,402	-0.26(-8.58%)
Jun 16, 2020	3.080	3.140	2.950	3.030	6,022,582	+0.09(+3.06%)
Jun 15, 2020	3.070	3.150	2.890	2.940	7,350,062	-0.21(-6.67%)
Jun 12, 2020	3.290	3.320	3.100	3.150	4,364,300	+0.04(+1.29%)
Jun 11, 2020	3.180	3.290	3.110	3.110	2,941,089	-0.24(-7.16%)
Jun 10, 2020	3.490	3.550	3.300	3.350	4,037,670	-0.20(-5.63%)
Jun 09, 2020	3.610	3.720	3.540	3.550	3,982,962	-0.16(-4.31%)
Jun 08, 2020	3.480	3.720	3.440	3.710	7,261,461	+0.28(+8.16%)
Jun 05, 2020	3.490	3.490	3.360	3.430	6,359,100	+0.12(+3.63%)
Jun 04, 2020	3.240	3.380	3.210	3.310	2,979,927	+0.01(+0.30%)
Jun 03, 2020	3.250	3.390	3.230	3.300	4,169,860	+0.11(+3.45%)
Jun 02, 2020	3.190	3.270	3.160	3.190	3,027,553	+0.01(+0.31%)
Jun 01, 2020	3.090	3.225	3.020	3.180	5,000,086	+0.13(+4.26%)
May 29, 2020	3.100	3.120	2.955	3.050	5,139,600	-0.10(-3.17%)
May 28, 2020	3.350	3.360	3.130	3.150	4,296,288	-0.16(-4.83%)
May 27, 2020	3.310	3.440	3.140	3.310	5,655,331	+0.09(+2.80%)
May 26, 2020	3.250	3.310	3.170	3.220	3,971,002	+0.05(+1.58%)
May 22, 2020	3.370	3.420	3.120	3.170	4,707,600	-0.19(-5.65%)
May 21, 2020	3.020	3.380	3.010	3.360	8,506,551	+0.31(+10.16%)
May 20, 2020	2.760	3.100	2.720	3.050	5,802,345	+0.33(+12.13%)
May 19, 2020	2.820	2.830	2.700	2.720	3,157,300	-0.13(-4.56%)
May 18, 2020	2.800	2.880	2.650	2.850	5,344,527	+0.15(+5.56%)
May 15, 2020	2.560	2.820	2.530	2.700	6,211,400	+0.13(+5.06%)
May 14, 2020	2.750	2.770	2.500	2.570	8,331,650	-0.22(-7.89%)
May 13, 2020	2.880	2.900	2.770	2.790	4,319,382	-0.06(-2.11%)
May 12, 2020	3.130	3.160	2.850	2.850	6,126,965	-0.26(-8.36%)
May 11, 2020	3.100	3.150	3.100	3.110	5,298,024	+0.03(+0.97%)
May 08, 2020	3.120	3.140	3.010	3.080	4,226,900	+0.02(+0.65%)
May 07, 2020	3.060	3.115	3.025	3.060	3,900,408	+0.07(+2.34%)
May 06, 2020	3.330	3.450	2.990	2.990	8,309,146	-0.36(-10.75%)
May 05, 2020	3.440	3.520	3.340	3.350	5,443,050	+0.00(+0.00%)
May 04, 2020	3.350	3.370	3.210	3.350	3,984,367	-0.04(-1.18%)
May 01, 2020	3.530	3.590	3.320	3.390	4,333,800	-0.24(-6.61%)
Apr 30, 2020	3.610	3.675	3.460	3.630	5,109,215	-0.04(-1.09%)
Apr 29, 2020	3.490	3.690	3.420	3.670	6,132,273	+0.23(+6.69%)
Apr 28, 2020	3.450	3.480	3.300	3.440	3,294,561	+0.10(+2.99%)
Apr 27, 2020	3.320	3.400	3.320	3.340	6,482,369	+0.04(+1.21%)
Apr 24, 2020	3.280	3.380	3.240	3.300	2,412,500	+0.06(+1.85%)
Apr 23, 2020	3.300	3.350	3.230	3.240	2,857,249	-0.04(-1.22%)
Apr 22, 2020	3.220	3.350	3.165	3.280	4,240,547	+0.16(+5.13%)
Apr 21, 2020	3.310	3.360	3.110	3.120	6,264,137	-0.26(-7.69%)
Apr 20, 2020	3.460	3.515	3.330	3.380	4,739,856	-0.13(-3.70%)
Apr 17, 2020	3.610	3.680	3.470	3.510	3,370,200	-0.02(-0.57%)
Apr 16, 2020	3.510	3.580	3.455	3.530	2,908,205	-0.01(-0.28%)
Apr 15, 2020	3.520	3.680	3.500	3.540	4,706,312	-0.11(-3.01%)
Apr 14, 2020	3.690	3.720	3.600	3.650	2,864,144	+0.07(+1.96%)
Apr 13, 2020	3.560	3.660	3.510	3.580	2,368,948	+0.00(+0.00%)
Apr 09, 2020	3.620	3.750	3.520	3.580	6,471,300	+0.00(+0.00%)
Apr 08, 2020	3.530	3.670	3.440	3.580	3,366,127	+0.05(+1.42%)
Apr 07, 2020	3.440	3.620	3.410	3.530	4,433,125	+0.14(+4.13%)
Apr 06, 2020	3.510	3.510	3.290	3.390	5,172,438	+0.06(+1.80%)
Apr 03, 2020	3.350	3.400	3.160	3.330	5,304,000	-0.07(-2.06%)
Apr 02, 2020	3.360	3.580	3.210	3.400	6,677,547	+0.35(+11.48%)