Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	8.721	8.759	8.618	8.708	24,027,348	-0.01(-0.15%)
Jul 30, 2020	8.740	8.798	8.650	8.721	9,651,615	-0.02(-0.22%)
Jul 29, 2020	8.715	8.797	8.696	8.740	14,374,582	+0.13(+1.47%)
Jul 28, 2020	8.765	8.791	8.607	8.613	19,675,608	-0.09(-1.02%)
Jul 27, 2020	8.600	8.740	8.562	8.702	13,151,921	+0.12(+1.41%)
Jul 24, 2020	8.651	8.683	8.550	8.581	9,302,968	+0.02(+0.22%)
Jul 23, 2020	8.632	8.765	8.550	8.562	9,562,819	-0.07(-0.81%)
Jul 22, 2020	8.562	8.721	8.562	8.632	9,329,778	+0.01(+0.15%)
Jul 21, 2020	8.607	8.664	8.511	8.619	8,205,394	+0.10(+1.12%)
Jul 20, 2020	8.461	8.581	8.461	8.524	9,981,392	+0.04(+0.45%)
Jul 17, 2020	8.518	8.579	8.437	8.486	10,407,565	-0.04(-0.45%)
Jul 16, 2020	8.505	8.619	8.429	8.524	11,178,446	+0.02(+0.22%)
Jul 15, 2020	8.321	8.511	8.270	8.505	20,166,058	+0.27(+3.24%)
Jul 14, 2020	8.061	8.264	7.972	8.239	10,364,013	+0.18(+2.29%)
Jul 13, 2020	8.067	8.124	7.985	8.054	17,410,068	-0.01(-0.16%)
Jul 10, 2020	8.054	8.093	7.899	8.067	19,972,228	+0.03(+0.32%)
Jul 09, 2020	8.239	8.245	8.010	8.042	16,277,031	-0.20(-2.39%)
Jul 08, 2020	8.137	8.251	8.105	8.239	6,757,361	+0.11(+1.33%)
Jul 07, 2020	8.181	8.239	8.118	8.131	7,227,797	-0.08(-0.93%)
Jul 06, 2020	8.150	8.232	8.105	8.207	8,281,392	+0.14(+1.69%)
Jul 02, 2020	8.251	8.293	8.054	8.070	8,088,085	-0.09(-1.05%)
Jul 01, 2020	8.188	8.410	8.143	8.156	9,287,413	-0.03(-0.39%)
Jun 30, 2020	8.175	8.277	8.086	8.188	22,026,078	-0.02(-0.23%)
Jun 29, 2020	8.061	8.302	7.966	8.207	10,753,494	+0.18(+2.29%)
Jun 26, 2020	8.237	8.281	7.998	8.023	12,995,788	-0.27(-3.26%)
Jun 25, 2020	7.985	8.318	7.922	8.293	14,552,959	+0.23(+2.89%)
Jun 24, 2020	8.161	8.218	7.815	8.060	13,488,303	-0.14(-1.69%)
Jun 23, 2020	8.255	8.255	8.142	8.199	7,641,154	+0.03(+0.38%)
Jun 22, 2020	8.155	8.186	7.966	8.167	11,450,528	+0.06(+0.78%)
Jun 19, 2020	8.406	8.450	8.092	8.104	20,469,600	-0.19(-2.27%)
Jun 18, 2020	8.362	8.413	8.224	8.293	11,274,258	-0.10(-1.20%)
Jun 17, 2020	8.469	8.607	8.375	8.394	9,655,406	-0.08(-0.89%)
Jun 16, 2020	8.695	8.702	8.350	8.469	13,567,404	-0.01(-0.15%)
Jun 15, 2020	8.299	8.557	8.205	8.482	13,561,869	-0.08(-0.88%)
Jun 12, 2020	8.425	8.595	8.262	8.557	17,503,996	+0.41(+5.02%)
Jun 11, 2020	8.318	8.318	8.086	8.149	23,595,442	-0.29(-3.43%)
Jun 10, 2020	8.802	8.802	8.343	8.438	20,805,304	-0.31(-3.52%)
Jun 09, 2020	8.802	8.953	8.677	8.746	14,904,684	-0.21(-2.39%)
Jun 08, 2020	8.689	8.960	8.645	8.960	26,409,500	+0.48(+5.63%)
Jun 05, 2020	9.035	9.148	8.444	8.482	28,833,918	-0.25(-2.88%)
Jun 04, 2020	8.343	8.828	8.312	8.733	26,418,344	+0.36(+4.28%)
Jun 03, 2020	8.274	8.450	8.268	8.375	19,358,900	+0.20(+2.46%)
Jun 02, 2020	8.325	8.381	8.142	8.174	15,975,965	-0.10(-1.22%)
Jun 01, 2020	8.142	8.350	8.054	8.274	15,962,054	+0.14(+1.70%)
May 29, 2020	8.218	8.312	8.060	8.136	65,516,044	-0.09(-1.15%)
May 28, 2020	8.438	8.475	8.218	8.230	15,168,849	-0.18(-2.09%)
May 27, 2020	8.481	8.487	8.182	8.406	16,571,973	+0.04(+0.52%)
May 26, 2020	8.394	8.469	8.307	8.363	15,708,604	+0.16(+1.90%)
May 22, 2020	8.201	8.219	8.029	8.207	12,796,293	+0.07(+0.92%)
May 21, 2020	8.251	8.251	8.039	8.132	14,601,979	-0.12(-1.51%)
May 20, 2020	8.219	8.288	8.082	8.257	19,490,462	+0.16(+2.00%)
May 19, 2020	8.026	8.213	7.964	8.095	12,126,003	+0.06(+0.70%)
May 18, 2020	8.014	8.088	7.802	8.039	18,371,456	+0.29(+3.70%)
May 15, 2020	7.671	7.895	7.584	7.752	15,084,349	+0.02(+0.24%)
May 14, 2020	7.166	7.746	7.110	7.733	13,894,192	+0.42(+5.80%)
May 13, 2020	7.478	7.528	7.185	7.310	21,368,554	-0.19(-2.49%)
May 12, 2020	7.721	7.727	7.490	7.496	11,640,209	-0.17(-2.27%)
May 11, 2020	7.852	7.895	7.665	7.671	10,430,025	-0.25(-3.11%)
May 08, 2020	7.945	7.989	7.858	7.917	11,273,383	+0.08(+1.07%)
May 07, 2020	7.877	7.933	7.696	7.833	16,939,140	+0.06(+0.72%)
May 06, 2020	7.989	8.088	7.771	7.777	13,214,469	-0.19(-2.35%)
May 05, 2020	7.870	8.057	7.845	7.964	15,745,017	+0.23(+2.98%)
May 04, 2020	7.602	7.783	7.496	7.733	14,581,832	+0.09(+1.14%)
May 01, 2020	7.609	7.758	7.571	7.646	15,665,108	-0.09(-1.21%)
Apr 30, 2020	8.070	8.282	7.696	7.740	26,416,088	-0.20(-2.51%)
Apr 29, 2020	8.120	8.138	7.821	7.939	18,384,336	+0.11(+1.35%)
Apr 28, 2020	7.864	8.086	7.660	7.833	25,220,974	+0.23(+3.09%)
Apr 27, 2020	7.518	7.691	7.339	7.598	14,867,802	+0.11(+1.48%)
Apr 24, 2020	7.623	7.679	7.382	7.487	17,324,888	-0.14(-1.86%)
Apr 23, 2020	7.617	7.753	7.481	7.629	11,699,876	+0.10(+1.39%)
Apr 22, 2020	7.753	7.777	7.450	7.524	12,362,581	-0.10(-1.34%)
Apr 21, 2020	7.222	7.716	7.166	7.626	18,422,740	+0.23(+3.13%)
Apr 20, 2020	7.352	7.617	7.296	7.395	17,164,910	-0.18(-2.32%)
Apr 17, 2020	7.500	7.592	7.247	7.571	21,456,720	+0.38(+5.28%)
Apr 16, 2020	7.160	7.450	6.987	7.191	18,157,720	+0.09(+1.30%)
Apr 15, 2020	7.031	7.222	6.882	7.098	18,483,064	-0.20(-2.71%)
Apr 14, 2020	7.629	7.697	7.166	7.296	18,821,090	-0.26(-3.43%)
Apr 13, 2020	7.555	7.734	7.321	7.555	16,881,972	+0.02(+0.25%)
Apr 09, 2020	7.531	7.870	7.185	7.537	41,244,280	+0.58(+8.34%)
Apr 08, 2020	6.876	7.197	6.666	6.956	31,580,754	+0.47(+7.23%)
Apr 07, 2020	6.907	7.049	6.469	6.487	27,481,366	+0.08(+1.25%)
Apr 06, 2020	6.457	6.481	6.055	6.407	24,053,510	+0.54(+9.15%)
Apr 03, 2020	6.006	6.123	5.444	5.870	30,397,572	-0.18(-2.96%)
Apr 02, 2020	5.926	6.253	5.870	6.049	20,456,276	+0.19(+3.27%)
Apr 01, 2020	6.228	6.345	5.790	5.858	25,251,480	-0.67(-10.30%)
Mar 31, 2020	7.129	7.191	6.240	6.531	32,956,616	-0.68(-9.42%)
Mar 30, 2020	7.932	7.938	7.154	7.210	28,150,996	-0.81(-10.08%)
Mar 27, 2020	7.872	8.289	7.713	8.018	22,630,072	-0.18(-2.23%)
Mar 26, 2020	7.988	8.805	7.750	8.201	30,370,724	+0.58(+7.60%)
Mar 25, 2020	7.085	8.433	6.976	7.622	37,622,916	+0.85(+12.51%)
Mar 24, 2020	6.689	7.512	6.378	6.774	39,787,760	+0.41(+6.42%)
Mar 23, 2020	6.006	6.591	5.579	6.366	41,518,056	+0.37(+6.21%)
Mar 20, 2020	5.823	6.451	5.793	5.994	33,009,802	+0.27(+4.80%)
Mar 19, 2020	5.793	6.189	4.951	5.719	27,261,756	-0.21(-3.60%)
Mar 18, 2020	6.823	6.921	3.811	5.933	55,250,492	-1.27(-17.61%)
Mar 17, 2020	7.390	7.494	6.829	7.201	40,917,560	+0.00(+0.00%)
Mar 16, 2020	6.951	8.189	6.744	7.201	42,961,420	-0.12(-1.67%)
Mar 13, 2020	7.878	8.030	6.707	7.323	28,315,882	+0.27(+3.89%)
Mar 12, 2020	7.689	7.713	6.884	7.049	31,643,588	-1.82(-20.55%)
Mar 11, 2020	9.201	9.244	8.713	8.872	31,742,438	-0.52(-5.58%)
Mar 10, 2020	9.847	9.914	9.213	9.396	22,439,890	-0.11(-1.15%)
Mar 09, 2020	9.774	9.896	9.408	9.506	21,299,888	-0.92(-8.83%)
Mar 06, 2020	10.51	10.58	10.15	10.43	31,918,528	-0.37(-3.39%)
Mar 05, 2020	10.99	11.02	10.76	10.79	15,093,468	-0.33(-2.96%)
Mar 04, 2020	11.12	11.33	10.96	11.12	20,326,130	+0.22(+2.01%)
Mar 03, 2020	11.05	11.37	10.78	10.90	17,490,150	-0.16(-1.49%)
Mar 02, 2020	10.54	11.07	10.48	11.07	26,573,054	+0.68(+6.51%)
Feb 28, 2020	10.35	10.49	10.04	10.39	31,618,896	-0.32(-3.02%)
Feb 27, 2020	11.05	11.07	10.63	10.71	28,121,224	-0.43(-3.88%)
Feb 26, 2020	11.19	11.41	11.10	11.15	16,814,962	-0.04(-0.38%)
Feb 25, 2020	11.52	11.58	11.16	11.19	21,510,708	-0.35(-3.04%)
Feb 24, 2020	11.44	11.58	11.33	11.54	15,209,487	-0.10(-0.88%)
Feb 21, 2020	11.84	11.88	11.64	11.64	14,177,051	-0.22(-1.83%)
Feb 20, 2020	11.75	11.86	11.74	11.86	9,221,849	+0.11(+0.93%)
Feb 19, 2020	11.81	11.86	11.74	11.75	11,585,089	-0.06(-0.51%)
Feb 18, 2020	11.69	11.81	11.65	11.81	12,527,295	+0.12(+1.03%)
Feb 14, 2020	11.58	11.70	11.57	11.69	6,224,607	+0.13(+1.15%)
Feb 13, 2020	11.50	11.56	11.49	11.56	8,191,226	+0.08(+0.68%)
Feb 12, 2020	11.46	11.58	11.45	11.48	9,059,371	+0.01(+0.05%)
Feb 11, 2020	11.52	11.54	11.42	11.47	9,183,572	-0.03(-0.26%)
Feb 10, 2020	11.70	11.70	11.46	11.50	11,469,676	-0.10(-0.83%)
Feb 07, 2020	11.62	11.65	11.55	11.60	9,889,723	-0.02(-0.16%)
Feb 06, 2020	11.59	11.71	11.59	11.62	12,398,388	+0.01(+0.10%)
Feb 05, 2020	11.39	11.63	11.36	11.61	14,105,821	+0.25(+2.18%)
Feb 04, 2020	11.30	11.41	11.25	11.36	16,800,168	+0.10(+0.86%)
Feb 03, 2020	11.22	11.33	11.21	11.26	11,052,273	+0.02(+0.22%)
Jan 31, 2020	11.17	11.29	11.17	11.24	12,439,951	+0.07(+0.60%)
Jan 30, 2020	11.29	11.32	11.15	11.17	16,206,192	-0.06(-0.54%)
Jan 29, 2020	11.06	11.24	11.04	11.23	14,207,203	+0.20(+1.79%)
Jan 28, 2020	10.98	11.07	10.97	11.03	7,821,433	+0.08(+0.77%)
Jan 27, 2020	10.97	10.98	10.92	10.95	8,278,497	-0.05(-0.44%)
Jan 24, 2020	11.04	11.07	10.94	11.00	6,835,031	-0.05(-0.43%)
Jan 23, 2020	11.02	11.06	10.99	11.04	6,292,854	+0.04(+0.38%)
Jan 22, 2020	11.06	11.10	11.00	11.00	7,289,031	-0.07(-0.60%)
Jan 21, 2020	10.96	11.08	10.96	11.07	10,785,406	+0.13(+1.21%)
Jan 17, 2020	10.93	10.95	10.85	10.94	9,082,839	+0.02(+0.22%)
Jan 16, 2020	10.94	10.97	10.88	10.91	5,863,185	+0.03(+0.28%)
Jan 15, 2020	10.86	10.96	10.85	10.88	8,988,201	+0.04(+0.33%)
Jan 14, 2020	10.82	10.86	10.81	10.85	5,944,768	+0.04(+0.39%)
Jan 13, 2020	10.78	10.82	10.77	10.81	7,053,754	+0.04(+0.39%)
Jan 10, 2020	10.81	10.84	10.76	10.76	5,954,663	+0.01(+0.11%)
Jan 09, 2020	10.72	10.84	10.69	10.75	10,604,835	+0.04(+0.34%)
Jan 08, 2020	10.69	10.81	10.68	10.72	9,527,681	-0.03(-0.28%)
Jan 07, 2020	10.66	10.75	10.60	10.75	12,291,581	+0.12(+1.13%)
Jan 06, 2020	10.64	10.65	10.60	10.63	8,462,191	+0.00(+0.00%)
Jan 03, 2020	10.64	10.66	10.60	10.63	4,722,882	-0.03(-0.28%)
Jan 02, 2020	10.61	10.66	10.57	10.66	5,145,737	+0.06(+0.57%)
Dec 31, 2019	10.61	10.64	10.57	10.60	5,238,655	-0.02(-0.17%)
Dec 30, 2019	10.75	10.75	10.61	10.61	5,723,073	-0.10(-0.90%)
Dec 27, 2019	10.71	10.74	10.69	10.71	6,336,110	+0.01(+0.06%)
Dec 26, 2019	10.60	10.72	10.60	10.70	4,773,533	+0.09(+0.84%)
Dec 24, 2019	10.54	10.62	10.52	10.61	3,034,800	+0.09(+0.85%)
Dec 23, 2019	10.53	10.57	10.51	10.53	8,091,188	+0.01(+0.06%)
Dec 20, 2019	10.53	10.60	10.50	10.52	13,514,172	+0.01(+0.11%)
Dec 19, 2019	10.49	10.60	10.45	10.51	10,917,928	+0.01(+0.06%)
Dec 18, 2019	10.50	10.51	10.44	10.50	6,352,703	+0.04(+0.34%)
Dec 17, 2019	10.37	10.51	10.36	10.47	9,833,792	+0.14(+1.32%)
Dec 16, 2019	10.41	10.43	10.32	10.33	7,137,128	-0.07(-0.68%)
Dec 13, 2019	10.34	10.41	10.33	10.40	5,704,266	+0.04(+0.34%)
Dec 12, 2019	10.31	10.38	10.30	10.36	5,692,896	+0.07(+0.63%)
Dec 11, 2019	10.26	10.35	10.24	10.30	7,199,354	+0.02(+0.17%)
Dec 10, 2019	10.31	10.32	10.25	10.28	5,749,297	-0.01(-0.12%)
Dec 09, 2019	10.30	10.33	10.26	10.29	4,469,566	+0.01(+0.12%)
Dec 06, 2019	10.25	10.30	10.23	10.28	5,458,297	+0.06(+0.58%)
Dec 05, 2019	10.25	10.25	10.19	10.22	5,422,683	-0.01(-0.06%)
Dec 04, 2019	10.28	10.29	10.23	10.23	6,728,021	-0.05(-0.46%)
Dec 03, 2019	10.25	10.31	10.22	10.28	7,721,244	-0.04(-0.35%)
Dec 02, 2019	10.28	10.39	10.27	10.31	9,090,478	+0.02(+0.23%)
Nov 29, 2019	10.25	10.31	10.25	10.29	3,526,907	+0.01(+0.06%)
Nov 27, 2019	10.28	10.30	10.23	10.28	7,435,312	+0.01(+0.06%)
Nov 26, 2019	10.23	10.28	10.19	10.28	10,340,585	+0.04(+0.40%)
Nov 25, 2019	10.25	10.25	10.16	10.23	7,188,114	+0.04(+0.40%)
Nov 22, 2019	10.17	10.20	10.15	10.19	6,065,244	+0.05(+0.46%)
Nov 21, 2019	10.21	10.22	10.12	10.15	7,128,218	-0.04(-0.40%)
Nov 20, 2019	10.18	10.22	10.14	10.19	8,139,429	+0.01(+0.06%)
Nov 19, 2019	10.26	10.28	10.18	10.18	7,934,442	-0.07(-0.69%)
Nov 18, 2019	10.22	10.31	10.19	10.25	6,961,673	+0.04(+0.40%)
Nov 15, 2019	10.18	10.23	10.14	10.21	3,820,682	+0.05(+0.52%)
Nov 14, 2019	10.22	10.24	10.13	10.16	6,297,341	-0.08(-0.80%)
Nov 13, 2019	10.16	10.25	10.14	10.24	6,775,446	+0.05(+0.52%)
Nov 12, 2019	10.24	10.26	10.16	10.19	7,359,598	-0.02(-0.23%)
Nov 11, 2019	10.19	10.26	10.18	10.21	8,656,642	+0.02(+0.23%)
Nov 08, 2019	10.11	10.21	10.09	10.19	8,284,998	+0.06(+0.64%)
Nov 07, 2019	10.10	10.14	10.03	10.12	7,293,036	+0.05(+0.53%)
Nov 06, 2019	9.976	10.09	9.917	10.07	11,348,877	+0.08(+0.77%)
Nov 05, 2019	10.02	10.05	9.987	9.993	7,513,844	-0.02(-0.23%)
Nov 04, 2019	10.03	10.09	10.01	10.02	7,006,945	+0.04(+0.35%)
Nov 01, 2019	10.03	10.10	9.940	9.982	8,509,794	-0.05(-0.53%)
Oct 31, 2019	9.746	10.18	9.740	10.03	20,006,378	+0.34(+3.46%)
Oct 30, 2019	9.681	9.728	9.658	9.699	6,578,998	-0.01(-0.06%)
Oct 29, 2019	9.711	9.734	9.658	9.705	9,378,560	-0.01(-0.06%)
Oct 28, 2019	9.693	9.734	9.652	9.711	8,130,600	+0.07(+0.73%)
Oct 25, 2019	9.670	9.693	9.629	9.641	4,735,469	-0.03(-0.36%)
Oct 24, 2019	9.763	9.781	9.652	9.676	5,267,292	-0.10(-1.07%)
Oct 23, 2019	9.699	9.781	9.664	9.781	4,779,480	+0.08(+0.84%)
Oct 22, 2019	9.682	9.717	9.617	9.699	4,573,194	-0.01(-0.06%)
Oct 21, 2019	9.617	9.711	9.594	9.705	6,076,173	+0.13(+1.37%)
Oct 18, 2019	9.548	9.629	9.518	9.574	6,384,184	+0.05(+0.52%)
Oct 17, 2019	9.478	9.524	9.466	9.524	4,176,619	+0.08(+0.86%)
Oct 16, 2019	9.437	9.448	9.390	9.443	5,138,646	+0.05(+0.50%)
Oct 15, 2019	9.431	9.542	9.390	9.396	5,998,397	-0.03(-0.37%)
Oct 14, 2019	9.448	9.472	9.390	9.431	3,122,263	-0.05(-0.49%)
Oct 11, 2019	9.384	9.507	9.361	9.478	6,904,019	+0.12(+1.25%)
Oct 10, 2019	9.314	9.402	9.297	9.361	4,037,943	+0.04(+0.44%)
Oct 09, 2019	9.320	9.361	9.274	9.320	4,497,441	+0.05(+0.57%)
Oct 08, 2019	9.303	9.338	9.256	9.268	6,111,853	-0.07(-0.75%)
Oct 07, 2019	9.349	9.408	9.291	9.338	4,474,515	-0.01(-0.12%)
Oct 04, 2019	9.268	9.349	9.262	9.349	5,408,851	+0.09(+0.94%)
Oct 03, 2019	9.227	9.303	9.169	9.262	7,570,881	+0.05(+0.51%)
Oct 02, 2019	9.198	9.221	9.093	9.215	9,059,575	+0.00(+0.00%)
Oct 01, 2019	9.355	9.408	9.122	9.215	9,931,084	-0.16(-1.74%)
Sep 30, 2019	9.338	9.396	9.291	9.379	7,792,219	+0.04(+0.44%)
Sep 27, 2019	9.384	9.413	9.309	9.338	5,261,994	-0.02(-0.19%)
Sep 26, 2019	9.338	9.396	9.297	9.355	7,035,666	+0.02(+0.19%)
Sep 25, 2019	9.274	9.373	9.246	9.338	5,330,586	+0.06(+0.62%)
Sep 24, 2019	9.419	9.494	9.251	9.280	8,276,254	-0.13(-1.41%)
Sep 23, 2019	9.378	9.465	9.332	9.413	10,332,711	+0.03(+0.31%)
Sep 20, 2019	9.286	9.401	9.257	9.384	15,514,844	+0.10(+1.06%)
Sep 19, 2019	9.171	9.326	9.171	9.286	11,457,016	+0.11(+1.20%)
Sep 18, 2019	9.119	9.176	9.078	9.176	8,644,083	+0.08(+0.89%)
Sep 17, 2019	9.130	9.147	9.015	9.095	10,160,404	-0.01(-0.13%)
Sep 16, 2019	9.119	9.165	9.026	9.107	8,604,253	-0.04(-0.44%)
Sep 13, 2019	9.078	9.185	9.049	9.147	9,937,887	+0.12(+1.34%)
Sep 12, 2019	9.101	9.165	9.003	9.026	7,445,815	-0.12(-1.26%)
Sep 11, 2019	9.101	9.153	9.055	9.142	10,128,989	+0.07(+0.76%)
Sep 10, 2019	8.870	9.090	8.870	9.072	21,820,596	+0.18(+2.08%)
Sep 09, 2019	8.715	8.876	8.715	8.888	14,047,442	+0.20(+2.26%)
Sep 06, 2019	8.703	8.720	8.553	8.691	18,038,042	-0.02(-0.20%)
Sep 05, 2019	8.640	8.743	8.611	8.709	11,249,061	+0.12(+1.41%)
Sep 04, 2019	8.495	8.628	8.495	8.588	11,585,290	+0.09(+1.02%)
Sep 03, 2019	8.518	8.530	8.374	8.501	15,027,674	-0.08(-0.94%)
Aug 30, 2019	8.565	8.622	8.530	8.582	13,360,717	+0.03(+0.34%)
Aug 29, 2019	8.611	8.634	8.414	8.553	19,828,142	-0.03(-0.34%)
Aug 28, 2019	8.576	8.656	8.513	8.582	11,971,060	-0.03(-0.33%)
Aug 27, 2019	8.919	8.924	8.593	8.610	17,290,364	-0.27(-3.02%)
Aug 26, 2019	8.942	8.987	8.839	8.879	7,470,491	-0.06(-0.64%)
Aug 23, 2019	9.067	9.107	8.913	8.936	8,892,239	-0.14(-1.57%)
Aug 22, 2019	9.107	9.119	9.033	9.079	8,405,476	+0.00(+0.00%)
Aug 21, 2019	9.267	9.307	9.050	9.079	19,931,918	-0.19(-2.03%)
Aug 20, 2019	9.307	9.341	9.250	9.267	6,686,908	-0.06(-0.61%)
Aug 19, 2019	9.313	9.341	9.233	9.324	7,398,490	+0.06(+0.62%)
Aug 16, 2019	9.250	9.318	9.210	9.267	7,196,035	+0.05(+0.56%)
Aug 15, 2019	9.261	9.296	9.153	9.216	9,347,145	-0.02(-0.19%)
Aug 14, 2019	9.535	9.535	9.233	9.233	15,054,779	-0.34(-3.58%)
Aug 13, 2019	9.627	9.667	9.564	9.575	7,551,754	-0.05(-0.47%)
Aug 12, 2019	9.735	9.752	9.610	9.621	7,120,651	-0.13(-1.29%)
Aug 09, 2019	9.809	9.821	9.690	9.747	5,417,167	-0.06(-0.64%)
Aug 08, 2019	9.695	9.832	9.661	9.809	7,795,314	+0.11(+1.18%)
Aug 07, 2019	9.667	9.724	9.553	9.695	12,447,433	-0.01(-0.12%)
Aug 06, 2019	9.650	9.707	9.604	9.707	9,950,181	+0.07(+0.77%)
Aug 05, 2019	9.769	9.804	9.564	9.632	8,749,950	-0.18(-1.86%)
Aug 02, 2019	9.747	9.838	9.730	9.815	7,359,438	+0.06(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Malvern Daily Record