Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	10.94	10.97	10.63	10.87	5,610,408	-0.18(-1.60%)
Sep 29, 2020	10.72	11.14	10.59	11.05	6,536,255	+0.53(+5.05%)
Sep 28, 2020	10.69	10.71	10.36	10.52	4,612,128	+0.20(+1.97%)
Sep 25, 2020	10.20	10.44	10.14	10.31	4,021,688	-0.04(-0.43%)
Sep 24, 2020	9.869	10.44	9.737	10.36	7,833,008	+0.30(+2.99%)
Sep 23, 2020	10.70	10.79	10.00	10.06	12,337,761	-0.81(-7.49%)
Sep 22, 2020	10.90	11.03	10.71	10.87	6,699,501	+0.03(+0.24%)
Sep 21, 2020	11.13	11.37	10.74	10.84	8,417,077	-0.73(-6.34%)
Sep 18, 2020	12.13	12.25	11.58	11.58	12,685,744	-0.56(-4.59%)
Sep 17, 2020	11.94	12.24	11.84	12.13	8,998,447	-0.65(-5.12%)
Sep 16, 2020	12.92	13.02	12.66	12.79	7,281,357	-0.02(-0.14%)
Sep 15, 2020	13.08	13.18	12.74	12.81	12,291,577	-0.05(-0.41%)
Sep 14, 2020	11.79	12.93	11.77	12.86	19,616,296	+1.48(+12.98%)
Sep 11, 2020	11.66	11.89	11.35	11.38	5,213,291	-0.19(-1.68%)
Sep 10, 2020	11.84	11.93	11.41	11.58	7,774,691	-0.19(-1.61%)
Sep 09, 2020	11.20	11.81	11.18	11.77	8,561,116	+0.75(+6.77%)
Sep 08, 2020	10.57	11.04	10.43	11.02	11,963,014	-0.02(-0.16%)
Sep 04, 2020	10.84	11.08	10.35	11.04	9,096,320	+0.13(+1.21%)
Sep 03, 2020	10.67	10.91	10.40	10.91	7,511,667	+0.03(+0.24%)
Sep 02, 2020	10.77	10.88	10.47	10.88	6,458,475	-0.18(-1.67%)
Sep 01, 2020	11.67	11.70	10.87	11.06	7,014,397	-0.38(-3.30%)
Aug 31, 2020	11.62	11.78	11.31	11.44	7,588,753	-0.32(-2.69%)
Aug 28, 2020	11.29	11.85	11.23	11.76	9,290,275	+0.76(+6.86%)
Aug 27, 2020	11.42	11.45	10.78	11.00	6,627,665	-0.27(-2.41%)
Aug 26, 2020	10.71	11.32	10.71	11.27	6,118,449	+0.43(+3.97%)
Aug 25, 2020	10.83	10.85	10.55	10.84	7,812,837	-0.14(-1.28%)
Aug 24, 2020	11.20	11.27	10.87	10.98	5,933,824	+0.19(+1.79%)
Aug 21, 2020	10.72	10.88	10.46	10.79	5,814,223	-0.11(-1.05%)
Aug 20, 2020	10.72	10.97	10.60	10.91	6,454,337	+0.19(+1.80%)
Aug 19, 2020	11.07	11.19	10.60	10.71	10,897,633	-0.63(-5.57%)
Aug 18, 2020	11.69	11.73	11.16	11.34	7,750,489	-0.04(-0.31%)
Aug 17, 2020	11.11	11.40	11.11	11.38	6,617,516	+0.62(+5.80%)
Aug 14, 2020	10.85	10.91	10.52	10.76	7,044,810	-0.03(-0.24%)
Aug 13, 2020	10.47	10.92	10.44	10.78	8,514,686	+0.48(+4.69%)
Aug 12, 2020	10.70	10.78	10.28	10.30	9,863,821	-0.05(-0.51%)
Aug 11, 2020	10.77	10.96	10.21	10.35	15,801,344	-1.03(-9.03%)
Aug 10, 2020	11.48	11.81	11.32	11.38	7,210,179	-0.11(-0.92%)
Aug 07, 2020	11.96	12.05	11.31	11.48	8,232,118	-0.74(-6.03%)
Aug 06, 2020	12.56	12.64	12.03	12.22	14,008,083	+0.05(+0.43%)
Aug 05, 2020	12.42	12.62	11.91	12.17	12,165,117	+0.24(+1.99%)
Aug 04, 2020	11.26	11.97	11.15	11.93	11,619,545	+0.60(+5.27%)
Aug 03, 2020	11.43	11.45	11.04	11.34	7,219,301	-0.16(-1.37%)
Jul 31, 2020	11.41	11.63	11.26	11.49	9,905,284	+0.23(+2.03%)
Jul 30, 2020	11.74	12.02	11.20	11.27	16,893,510	-0.68(-5.73%)
Jul 29, 2020	11.91	12.18	11.65	11.95	14,244,115	+0.12(+1.04%)
Jul 28, 2020	11.77	12.10	11.60	11.83	11,697,666	+0.00(+0.00%)
Jul 27, 2020	12.10	12.40	11.69	11.83	19,391,578	+0.87(+7.93%)
Jul 24, 2020	10.91	11.07	10.72	10.96	12,710,976	+0.57(+5.49%)
Jul 23, 2020	10.90	10.95	10.15	10.39	13,534,414	-0.35(-3.27%)
Jul 22, 2020	10.56	10.89	10.55	10.74	13,430,250	+0.49(+4.80%)
Jul 21, 2020	10.63	10.65	10.24	10.25	11,330,914	-0.12(-1.19%)
Jul 20, 2020	10.38	10.45	10.19	10.37	10,962,692	+0.12(+1.20%)
Jul 17, 2020	10.01	10.27	9.917	10.25	8,120,050	+0.52(+5.33%)
Jul 16, 2020	9.834	9.895	9.614	9.729	9,974,528	-0.01(-0.09%)
Jul 15, 2020	9.755	9.755	9.492	9.737	9,999,824	+0.20(+2.12%)
Jul 14, 2020	9.158	9.606	9.114	9.535	11,670,672	+0.58(+6.47%)
Jul 13, 2020	9.518	9.579	8.916	8.956	11,946,320	-0.24(-2.58%)
Jul 10, 2020	9.351	9.377	9.075	9.193	8,458,761	-0.04(-0.48%)
Jul 09, 2020	9.114	9.316	9.035	9.237	14,170,197	+0.28(+3.14%)
Jul 08, 2020	8.886	8.982	8.649	8.956	9,124,712	+0.28(+3.24%)
Jul 07, 2020	8.447	8.719	8.412	8.675	9,032,924	+0.27(+3.24%)
Jul 06, 2020	8.254	8.447	8.161	8.403	6,656,472	+0.26(+3.24%)
Jul 02, 2020	8.183	8.429	8.131	8.139	6,761,906	-0.13(-1.59%)
Jul 01, 2020	8.192	8.280	8.008	8.271	6,183,717	+0.02(+0.21%)
Jun 30, 2020	8.016	8.306	7.942	8.254	11,480,196	+0.19(+2.40%)
Jun 29, 2020	7.955	8.113	7.867	8.060	8,506,066	+0.23(+2.91%)
Jun 26, 2020	7.779	7.929	7.621	7.832	7,113,600	-0.04(-0.56%)
Jun 25, 2020	7.815	7.946	7.683	7.876	7,690,424	+0.18(+2.40%)
Jun 24, 2020	7.718	7.920	7.507	7.692	8,663,979	-0.26(-3.31%)
Jun 23, 2020	7.823	8.078	7.797	7.955	11,010,740	+0.32(+4.26%)
Jun 22, 2020	7.437	7.665	7.415	7.630	10,427,746	+0.49(+6.89%)
Jun 19, 2020	6.936	7.332	6.919	7.138	20,532,860	+0.52(+7.83%)
Jun 18, 2020	6.673	6.781	6.585	6.620	4,921,357	-0.11(-1.69%)
Jun 17, 2020	6.656	6.862	6.656	6.735	7,398,348	+0.20(+3.09%)
Jun 16, 2020	6.849	6.901	6.471	6.533	5,470,962	-0.28(-4.12%)
Jun 15, 2020	6.339	6.893	6.278	6.814	7,581,063	+0.25(+3.74%)
Jun 12, 2020	6.989	7.020	6.550	6.568	7,265,644	-0.30(-4.35%)
Jun 11, 2020	6.936	7.182	6.717	6.866	11,692,834	-0.17(-2.37%)
Jun 10, 2020	6.787	7.059	6.568	7.033	11,378,481	+0.26(+3.89%)
Jun 09, 2020	6.647	6.822	6.533	6.770	7,067,725	+0.40(+6.20%)
Jun 08, 2020	6.410	6.445	6.278	6.375	8,948,692	-0.05(-0.82%)
Jun 05, 2020	6.322	6.454	6.120	6.427	11,961,804	-0.16(-2.40%)
Jun 04, 2020	6.805	6.857	6.462	6.585	7,172,227	-0.02(-0.27%)
Jun 03, 2020	6.638	6.735	6.447	6.603	6,409,873	-0.22(-3.22%)
Jun 02, 2020	7.209	7.209	6.770	6.822	8,111,143	-0.12(-1.77%)
Jun 01, 2020	6.787	6.945	6.770	6.945	3,534,075	+0.17(+2.46%)
May 29, 2020	6.743	6.875	6.682	6.778	8,075,177	+0.21(+3.21%)
May 28, 2020	6.664	6.796	6.489	6.568	7,529,092	+0.00(+0.00%)
May 27, 2020	6.462	6.568	6.269	6.568	11,587,067	-0.06(-0.93%)
May 26, 2020	6.875	6.928	6.585	6.629	7,125,932	-0.32(-4.55%)
May 22, 2020	6.998	7.217	6.919	6.945	6,195,756	-0.23(-3.18%)
May 21, 2020	7.191	7.217	6.897	7.174	8,020,362	-0.10(-1.33%)
May 20, 2020	7.437	7.538	7.239	7.270	7,271,032	-0.25(-3.27%)
May 19, 2020	7.191	7.586	7.156	7.516	11,295,922	+0.55(+7.94%)
May 18, 2020	7.560	7.613	6.941	6.963	9,900,549	-0.47(-6.38%)
May 15, 2020	7.463	7.534	7.301	7.437	7,613,351	+0.17(+2.29%)
May 14, 2020	7.095	7.384	7.068	7.270	7,146,113	+0.18(+2.48%)
May 13, 2020	7.138	7.296	6.884	7.095	9,704,374	+0.10(+1.38%)
May 12, 2020	7.086	7.261	6.954	6.998	5,064,456	+0.09(+1.27%)
May 11, 2020	7.112	7.275	6.840	6.910	6,065,836	-0.21(-2.96%)
May 08, 2020	7.095	7.327	6.958	7.121	6,873,405	+0.01(+0.12%)
May 07, 2020	7.024	7.204	6.787	7.112	9,184,176	+0.25(+3.58%)
May 06, 2020	6.796	7.007	6.735	6.866	12,489,689	-0.20(-2.86%)
May 05, 2020	6.963	7.077	6.699	7.068	8,870,639	-0.07(-0.98%)
May 04, 2020	6.875	7.244	6.849	7.138	9,687,245	+0.33(+4.90%)
May 01, 2020	6.418	6.831	6.234	6.805	6,125,258	+0.36(+5.59%)
Apr 30, 2020	6.761	6.928	6.427	6.445	8,424,131	-0.60(-8.48%)
Apr 29, 2020	6.743	7.042	6.594	7.042	9,830,163	+0.15(+2.17%)
Apr 28, 2020	6.866	6.989	6.752	6.893	10,595,165	-0.14(-2.00%)
Apr 27, 2020	7.182	7.235	6.866	7.033	6,516,614	-0.13(-1.84%)
Apr 24, 2020	7.305	7.340	6.866	7.165	12,815,641	+0.16(+2.26%)
Apr 23, 2020	6.866	7.446	6.796	7.007	19,076,390	+0.61(+9.62%)
Apr 22, 2020	6.032	6.427	6.006	6.392	15,948,781	+0.65(+11.32%)
Apr 21, 2020	5.576	5.826	5.523	5.742	7,901,674	-0.13(-2.24%)
Apr 20, 2020	5.628	6.050	5.576	5.874	9,252,501	+0.30(+5.35%)
Apr 17, 2020	5.663	5.725	5.479	5.576	15,836,017	-0.30(-5.08%)
Apr 16, 2020	5.988	6.041	5.707	5.874	7,005,781	-0.05(-0.89%)
Apr 15, 2020	6.041	6.173	5.751	5.927	8,167,662	-0.20(-3.29%)
Apr 14, 2020	6.120	6.524	5.953	6.129	14,799,378	+0.41(+7.22%)
Apr 13, 2020	5.488	5.830	5.057	5.716	11,708,582	+0.28(+5.17%)
Apr 09, 2020	5.312	5.672	5.268	5.435	8,028,710	+0.43(+8.60%)
Apr 08, 2020	4.987	5.075	4.917	5.005	4,129,452	+0.03(+0.53%)
Apr 07, 2020	5.128	5.224	4.829	4.978	5,416,300	-0.13(-2.58%)
Apr 06, 2020	4.838	5.308	4.689	5.110	10,063,250	+0.54(+11.71%)
Apr 03, 2020	4.531	4.747	4.487	4.575	9,685,589	+0.08(+1.76%)
Apr 02, 2020	4.390	4.733	4.346	4.496	7,884,372	+0.19(+4.49%)
Apr 01, 2020	4.171	4.346	4.039	4.302	9,770,986	+0.13(+3.16%)
Mar 31, 2020	4.399	4.570	4.162	4.171	11,785,651	-0.16(-3.65%)
Mar 30, 2020	4.759	4.987	4.118	4.329	11,937,431	-0.08(-1.79%)
Mar 27, 2020	4.952	5.049	4.302	4.408	11,745,754	-0.54(-10.99%)
Mar 26, 2020	5.751	5.874	4.873	4.952	19,422,106	-0.55(-10.05%)
Mar 25, 2020	5.110	5.698	5.040	5.505	25,626,504	+0.77(+16.33%)
Mar 24, 2020	4.733	4.856	4.399	4.733	13,581,606	+0.68(+16.92%)
Mar 23, 2020	3.802	4.294	3.609	4.048	13,108,964	+0.54(+15.25%)
Mar 20, 2020	4.021	4.074	3.503	3.512	19,103,194	-0.46(-11.50%)
Mar 19, 2020	3.951	4.689	3.328	3.969	16,836,274	+0.19(+5.12%)
Mar 18, 2020	4.443	4.645	3.661	3.776	11,925,891	-1.18(-23.76%)
Mar 17, 2020	4.109	4.952	4.092	4.952	23,634,842	+0.42(+9.30%)
Mar 16, 2020	3.451	4.733	3.363	4.531	17,880,598	+0.96(+26.78%)
Mar 13, 2020	4.381	4.381	3.574	3.574	14,443,478	-0.61(-14.67%)
Mar 12, 2020	4.873	4.926	4.074	4.188	11,377,532	-1.04(-19.97%)
Mar 11, 2020	5.633	5.746	5.138	5.233	13,960,450	-0.40(-7.10%)
Mar 10, 2020	5.659	5.703	5.320	5.633	11,674,766	+0.04(+0.78%)
Mar 09, 2020	5.963	6.024	5.590	5.590	13,757,030	-0.30(-5.02%)
Mar 06, 2020	6.268	6.268	5.659	5.885	13,703,364	-0.24(-3.97%)
Mar 05, 2020	5.937	6.146	5.868	6.129	8,435,938	+0.31(+5.38%)
Mar 04, 2020	5.929	5.963	5.690	5.816	11,543,520	+0.18(+3.24%)
Mar 03, 2020	5.624	5.920	5.390	5.633	21,286,116	+0.24(+4.52%)
Mar 02, 2020	5.251	5.398	5.181	5.390	7,202,200	+0.23(+4.55%)
Feb 28, 2020	5.216	5.251	4.859	5.155	15,349,291	-0.40(-7.20%)
Feb 27, 2020	6.242	6.302	5.542	5.555	12,128,471	-0.61(-9.87%)
Feb 26, 2020	6.259	6.328	6.146	6.163	8,736,091	+0.01(+0.14%)
Feb 25, 2020	6.459	6.641	6.155	6.155	10,055,291	-0.45(-6.84%)
Feb 24, 2020	6.824	6.867	6.507	6.607	9,938,755	+0.12(+1.88%)
Feb 21, 2020	6.363	6.563	6.298	6.485	8,924,217	+0.43(+7.03%)
Feb 20, 2020	6.094	6.172	5.955	6.059	7,623,292	-0.18(-2.92%)
Feb 19, 2020	6.094	6.268	6.050	6.242	11,377,760	+0.34(+5.74%)
Feb 18, 2020	5.503	5.920	5.468	5.903	11,400,271	+0.60(+11.31%)
Feb 14, 2020	5.468	5.503	5.277	5.303	6,803,424	-0.12(-2.24%)
Feb 13, 2020	5.590	5.598	5.337	5.424	8,278,483	+0.14(+2.63%)
Feb 12, 2020	5.398	5.416	5.192	5.285	12,575,626	-0.17(-3.03%)
Feb 11, 2020	5.642	5.659	5.364	5.450	6,630,871	-0.26(-4.57%)
Feb 10, 2020	5.850	5.855	5.677	5.711	5,955,077	+0.05(+0.92%)
Feb 07, 2020	5.903	5.937	5.642	5.659	5,337,988	-0.02(-0.31%)
Feb 06, 2020	5.433	5.729	5.432	5.677	7,998,274	+0.29(+5.32%)
Feb 05, 2020	5.346	5.433	5.329	5.390	3,644,577	+0.03(+0.49%)
Feb 04, 2020	5.424	5.468	5.268	5.364	5,573,739	-0.21(-3.74%)
Feb 03, 2020	5.564	5.659	5.494	5.572	4,914,983	+0.01(+0.16%)
Jan 31, 2020	5.642	5.703	5.511	5.564	4,370,425	-0.04(-0.78%)
Jan 30, 2020	5.529	5.650	5.442	5.607	8,508,332	+0.20(+3.70%)
Jan 29, 2020	5.233	5.416	5.207	5.407	4,447,022	+0.18(+3.49%)
Jan 28, 2020	5.372	5.390	5.129	5.224	5,460,623	-0.30(-5.35%)
Jan 27, 2020	5.650	5.694	5.433	5.520	7,135,213	-0.07(-1.24%)
Jan 24, 2020	5.424	5.598	5.416	5.590	3,689,070	+0.17(+3.04%)
Jan 23, 2020	5.416	5.572	5.390	5.424	5,577,691	-0.10(-1.73%)
Jan 22, 2020	5.529	5.555	5.372	5.520	4,227,711	-0.01(-0.16%)
Jan 21, 2020	5.390	5.537	5.355	5.529	4,890,340	+0.20(+3.75%)
Jan 17, 2020	5.337	5.459	5.238	5.329	5,563,343	+0.04(+0.82%)
Jan 16, 2020	5.320	5.381	5.277	5.285	5,389,879	-0.09(-1.62%)
Jan 15, 2020	5.337	5.398	5.198	5.372	4,051,150	+0.10(+1.81%)
Jan 14, 2020	5.146	5.303	5.129	5.277	7,852,581	+0.11(+2.19%)
Jan 13, 2020	5.285	5.320	5.103	5.164	5,346,676	-0.20(-3.73%)
Jan 10, 2020	5.320	5.398	5.303	5.364	4,289,900	+0.06(+1.15%)
Jan 09, 2020	5.355	5.450	5.285	5.303	7,729,622	-0.10(-1.77%)
Jan 08, 2020	5.737	5.737	5.372	5.398	8,007,716	-0.29(-5.05%)
Jan 07, 2020	5.685	5.711	5.537	5.685	7,219,961	-0.02(-0.30%)
Jan 06, 2020	5.894	5.894	5.633	5.703	4,950,153	+0.02(+0.31%)
Jan 03, 2020	5.859	5.876	5.631	5.685	8,562,661	-0.04(-0.76%)
Jan 02, 2020	5.807	5.824	5.677	5.729	4,697,015	-0.01(-0.15%)
Dec 31, 2019	5.850	5.868	5.711	5.737	4,991,617	-0.03(-0.45%)
Dec 30, 2019	5.694	5.781	5.655	5.763	6,000,945	+0.06(+1.07%)
Dec 27, 2019	5.772	5.816	5.668	5.703	4,870,829	-0.08(-1.35%)
Dec 26, 2019	5.911	5.937	5.720	5.781	6,145,039	+0.04(+0.76%)
Dec 24, 2019	5.477	5.763	5.424	5.737	5,872,213	+0.35(+6.45%)
Dec 23, 2019	5.190	5.390	5.181	5.390	5,326,678	+0.21(+4.03%)
Dec 20, 2019	5.346	5.372	5.172	5.181	13,636,298	-0.08(-1.49%)
Dec 19, 2019	5.198	5.320	5.181	5.259	5,457,699	+0.03(+0.50%)
Dec 18, 2019	5.164	5.259	5.059	5.233	6,534,600	+0.15(+2.91%)
Dec 17, 2019	5.242	5.268	5.077	5.085	8,133,953	-0.03(-0.68%)
Dec 16, 2019	5.216	5.268	5.103	5.120	7,232,557	-0.16(-2.97%)
Dec 13, 2019	5.172	5.329	5.120	5.277	5,975,629	+0.10(+2.02%)
Dec 12, 2019	5.364	5.433	5.120	5.172	7,411,296	-0.11(-2.14%)
Dec 11, 2019	5.155	5.346	5.085	5.285	9,375,602	+0.22(+4.29%)
Dec 10, 2019	5.077	5.090	4.998	5.068	3,415,813	+0.10(+2.10%)
Dec 09, 2019	5.077	5.081	4.938	4.964	4,256,906	-0.07(-1.38%)
Dec 06, 2019	5.146	5.211	5.033	5.033	4,628,565	-0.25(-4.77%)
Dec 05, 2019	5.007	5.311	5.007	5.285	14,378,336	+0.05(+1.00%)
Dec 04, 2019	5.051	5.242	4.903	5.233	12,334,424	+0.30(+5.99%)
Dec 03, 2019	4.833	4.998	4.799	4.938	8,160,223	+0.35(+7.58%)
Dec 02, 2019	4.599	4.651	4.564	4.590	3,122,677	-0.06(-1.31%)
Nov 29, 2019	4.520	4.651	4.486	4.651	3,022,440	+0.17(+3.68%)
Nov 27, 2019	4.416	4.520	4.399	4.486	3,723,926	-0.03(-0.58%)
Nov 26, 2019	4.346	4.520	4.312	4.512	5,130,299	+0.15(+3.39%)
Nov 25, 2019	4.477	4.581	4.355	4.364	4,968,167	-0.20(-4.38%)
Nov 22, 2019	4.590	4.620	4.529	4.564	3,033,944	-0.02(-0.38%)
Nov 21, 2019	4.694	4.754	4.572	4.581	4,708,105	-0.17(-3.66%)
Nov 20, 2019	4.729	4.816	4.668	4.755	4,469,249	+0.05(+1.11%)
Nov 19, 2019	4.659	4.804	4.659	4.703	4,010,613	-0.04(-0.92%)
Nov 18, 2019	4.651	4.755	4.633	4.746	4,792,218	+0.10(+2.06%)
Nov 15, 2019	4.738	4.746	4.638	4.651	3,982,296	-0.10(-2.01%)
Nov 14, 2019	4.659	4.790	4.642	4.746	6,254,061	+0.10(+2.06%)
Nov 13, 2019	4.512	4.712	4.512	4.651	8,205,175	+0.17(+3.88%)
Nov 12, 2019	4.433	4.538	4.373	4.477	11,388,102	+0.00(+0.00%)
Nov 11, 2019	4.425	4.529	4.407	4.477	8,100,365	+0.07(+1.58%)
Nov 08, 2019	4.425	4.520	4.381	4.407	10,709,107	-0.05(-1.17%)
Nov 07, 2019	4.790	4.816	4.442	4.460	17,056,006	-0.41(-8.39%)
Nov 06, 2019	4.833	4.968	4.807	4.868	6,972,338	+0.03(+0.72%)
Nov 05, 2019	4.964	4.998	4.768	4.833	12,021,406	-0.28(-5.44%)
Nov 04, 2019	5.207	5.216	5.042	5.111	6,271,511	-0.15(-2.81%)
Nov 01, 2019	5.242	5.329	5.172	5.259	5,888,663	-0.11(-2.10%)
Oct 31, 2019	5.216	5.398	5.190	5.372	10,147,817	+0.24(+4.75%)
Oct 30, 2019	4.955	5.138	4.920	5.129	6,899,360	+0.24(+4.98%)
Oct 29, 2019	4.877	4.955	4.807	4.885	7,914,674	-0.11(-2.26%)
Oct 28, 2019	5.016	5.077	4.955	4.998	5,661,990	-0.10(-2.04%)
Oct 25, 2019	5.216	5.216	4.972	5.103	5,968,727	+0.03(+0.51%)
Oct 24, 2019	4.920	5.081	4.907	5.077	4,909,069	+0.18(+3.73%)
Oct 23, 2019	4.807	4.980	4.807	4.894	7,712,469	+0.18(+3.87%)
Oct 22, 2019	4.790	4.812	4.642	4.712	6,177,628	-0.06(-1.28%)
Oct 21, 2019	4.938	4.955	4.738	4.772	4,853,184	-0.08(-1.61%)
Oct 18, 2019	4.833	4.903	4.755	4.851	4,374,912	-0.01(-0.18%)
Oct 17, 2019	4.738	4.929	4.716	4.859	6,177,767	+0.07(+1.45%)
Oct 16, 2019	4.781	4.799	4.690	4.790	4,800,452	+0.11(+2.42%)
Oct 15, 2019	4.859	4.920	4.655	4.677	8,664,160	-0.23(-4.61%)
Oct 14, 2019	4.807	4.955	4.790	4.903	4,349,721	+0.13(+2.73%)
Oct 11, 2019	4.955	4.972	4.703	4.772	8,284,850	-0.20(-4.02%)
Oct 10, 2019	4.868	5.016	4.772	4.972	10,203,524	+0.09(+1.78%)
Oct 09, 2019	4.799	4.925	4.799	4.885	5,710,912	+0.05(+1.08%)
Oct 08, 2019	4.833	4.868	4.738	4.833	7,048,431	+0.12(+2.58%)
Oct 07, 2019	4.607	4.738	4.581	4.712	8,376,651	+0.09(+1.88%)
Oct 04, 2019	4.486	4.659	4.460	4.625	8,121,730	+0.17(+3.70%)
Oct 03, 2019	4.460	4.616	4.451	4.460	9,382,107	-0.04(-0.97%)
Oct 02, 2019	4.407	4.559	4.399	4.503	8,842,232	+0.13(+2.98%)