Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	9.093	9.289	9.038	9.242	1,616,880	+0.11(+1.20%)
Mar 30, 2021	8.999	9.171	8.999	9.132	577,762	+0.13(+1.39%)
Mar 29, 2021	9.076	9.222	8.945	9.007	902,490	-0.13(-1.43%)
Mar 26, 2021	9.091	9.145	8.891	9.137	942,459	+0.19(+2.15%)
Mar 25, 2021	8.706	9.022	8.599	8.945	1,866,740	+0.11(+1.22%)
Mar 24, 2021	8.914	9.295	8.830	8.837	1,628,894	+0.00(+0.00%)
Mar 23, 2021	9.084	9.153	8.722	8.837	1,918,962	-0.24(-2.63%)
Mar 22, 2021	9.307	9.307	9.045	9.076	1,428,192	-0.30(-3.20%)
Mar 19, 2021	9.238	9.422	9.091	9.376	3,326,474	+0.18(+1.92%)
Mar 18, 2021	9.468	9.484	9.130	9.199	1,124,244	-0.28(-2.92%)
Mar 17, 2021	9.238	9.476	9.207	9.476	1,015,430	+0.22(+2.33%)
Mar 16, 2021	9.376	9.415	9.195	9.261	815,492	-0.14(-1.47%)
Mar 15, 2021	9.284	9.415	9.253	9.399	1,498,372	+0.07(+0.74%)
Mar 12, 2021	9.338	9.468	9.245	9.330	861,529	+0.08(+0.92%)
Mar 11, 2021	9.238	9.345	9.045	9.245	1,239,271	+0.10(+1.09%)
Mar 10, 2021	8.983	9.238	8.922	9.145	1,371,733	+0.24(+2.68%)
Mar 09, 2021	9.014	9.014	8.776	8.907	1,140,938	-0.07(-0.77%)
Mar 08, 2021	8.714	9.084	8.706	8.976	2,003,038	+0.27(+3.09%)
Mar 05, 2021	8.776	8.880	8.221	8.706	1,772,681	+0.01(+0.09%)
Mar 04, 2021	8.930	9.007	8.491	8.699	1,772,454	-0.29(-3.25%)
Mar 03, 2021	8.953	9.161	8.937	8.991	1,677,322	+0.05(+0.52%)
Mar 02, 2021	9.045	9.114	8.783	8.945	2,115,612	+0.13(+1.48%)
Mar 01, 2021	9.014	9.084	8.714	8.814	1,339,206	+0.01(+0.09%)
Feb 26, 2021	8.606	8.930	8.468	8.806	1,659,145	+0.25(+2.88%)
Feb 25, 2021	9.045	9.214	8.545	8.560	1,685,571	-0.44(-4.88%)
Feb 24, 2021	8.468	9.030	8.460	8.999	1,721,064	+0.60(+7.15%)
Feb 23, 2021	8.429	8.475	8.129	8.398	1,717,462	-0.01(-0.09%)
Feb 22, 2021	8.306	8.499	8.252	8.406	1,235,142	+0.06(+0.74%)
Feb 19, 2021	7.983	8.352	7.983	8.345	1,154,724	+0.34(+4.23%)
Feb 18, 2021	8.067	8.144	7.983	8.006	1,077,138	-0.10(-1.23%)
Feb 17, 2021	8.137	8.168	7.875	8.106	1,108,790	-0.06(-0.75%)
Feb 16, 2021	8.044	8.298	8.044	8.168	1,863,773	+0.16(+2.02%)
Feb 12, 2021	7.806	8.006	7.775	8.006	1,005,463	+0.14(+1.76%)
Feb 11, 2021	7.783	7.937	7.721	7.867	1,084,192	+0.08(+1.09%)
Feb 10, 2021	7.883	7.937	7.775	7.783	904,083	-0.05(-0.69%)
Feb 09, 2021	7.806	7.898	7.636	7.837	1,593,159	-0.29(-3.60%)
Feb 08, 2021	8.044	8.160	8.021	8.129	820,254	+0.09(+1.15%)
Feb 05, 2021	8.137	8.214	7.948	8.037	1,212,921	+0.01(+0.10%)
Feb 04, 2021	7.813	8.044	7.806	8.029	1,270,316	+0.17(+2.15%)
Feb 03, 2021	7.967	8.152	7.860	7.860	1,406,050	-0.01(-0.10%)
Feb 02, 2021	7.706	7.921	7.667	7.867	1,381,741	+0.24(+3.13%)
Feb 01, 2021	7.629	7.675	7.290	7.629	1,487,139	+0.06(+0.81%)
Jan 29, 2021	7.829	7.906	7.536	7.567	1,827,761	-0.35(-4.38%)
Jan 28, 2021	8.044	8.114	7.775	7.913	1,163,419	-0.08(-0.96%)
Jan 27, 2021	8.044	8.083	7.906	7.990	1,698,327	-0.14(-1.70%)
Jan 26, 2021	8.244	8.244	8.067	8.129	1,747,190	-0.01(-0.09%)
Jan 25, 2021	8.075	8.160	7.929	8.137	1,986,960	+0.06(+0.76%)
Jan 22, 2021	7.890	8.075	7.798	8.075	953,112	+0.08(+1.06%)
Jan 21, 2021	8.006	8.083	7.913	7.990	1,298,548	-0.05(-0.67%)
Jan 20, 2021	7.913	8.060	7.890	8.044	1,148,522	+0.12(+1.55%)
Jan 19, 2021	7.937	7.977	7.833	7.921	1,528,795	+0.05(+0.68%)
Jan 15, 2021	7.883	7.898	7.775	7.867	1,517,418	-0.04(-0.49%)
Jan 14, 2021	7.906	7.944	7.675	7.906	1,287,235	+0.04(+0.49%)
Jan 13, 2021	7.698	7.975	7.644	7.867	1,397,224	+0.16(+2.10%)
Jan 12, 2021	7.606	7.706	7.529	7.706	1,203,950	+0.12(+1.52%)
Jan 11, 2021	7.575	7.706	7.544	7.590	1,188,986	-0.08(-1.10%)
Jan 08, 2021	7.636	7.698	7.432	7.675	1,191,487	+0.05(+0.61%)
Jan 07, 2021	7.698	7.698	7.482	7.629	1,384,097	-0.05(-0.60%)
Jan 06, 2021	7.429	7.713	7.386	7.675	1,768,427	+0.37(+5.06%)
Jan 05, 2021	7.244	7.405	7.151	7.305	1,086,685	+0.04(+0.53%)
Jan 04, 2021	7.559	7.567	7.128	7.267	2,786,961	-0.26(-3.48%)
Dec 31, 2020		7.529	7.529	7.529	1,190,376	+0.08(+1.03%)
Dec 30, 2020	7.390	7.606	7.352	7.452	1,190,376	+0.06(+0.83%)
Dec 29, 2020	7.435	7.496	7.307	7.390	1,085,838	-0.04(-0.51%)
Dec 28, 2020	7.420	7.563	7.345	7.428	1,240,159	+0.05(+0.61%)
Dec 24, 2020	7.465	7.465	7.292	7.382	493,048	-0.03(-0.41%)
Dec 23, 2020	7.262	7.503	7.262	7.413	1,364,095	+0.19(+2.61%)
Dec 22, 2020	7.156	7.269	7.058	7.224	1,344,910	+0.06(+0.84%)
Dec 21, 2020	7.428	7.458	7.111	7.164	1,991,852	-0.38(-5.00%)
Dec 18, 2020	7.481	7.541	7.481	7.541	3,988,415	+0.05(+0.70%)
Dec 17, 2020	7.330	7.511	7.315	7.488	1,456,566	+0.14(+1.95%)
Dec 16, 2020	7.367	7.405	7.262	7.345	1,264,534	+0.02(+0.21%)
Dec 15, 2020	7.186	7.352	7.171	7.330	886,648	+0.17(+2.32%)
Dec 14, 2020	7.277	7.398	7.134	7.164	1,304,637	-0.02(-0.21%)
Dec 11, 2020	7.149	7.224	7.111	7.179	1,009,569	-0.07(-0.94%)
Dec 10, 2020	7.164	7.284	7.128	7.247	740,867	-0.04(-0.52%)
Dec 09, 2020	7.315	7.420	7.149	7.284	1,476,465	-0.02(-0.21%)
Dec 08, 2020	7.277	7.465	7.254	7.300	1,713,418	-0.01(-0.10%)
Dec 07, 2020	7.398	7.435	7.209	7.307	1,382,692	-0.12(-1.62%)
Dec 04, 2020	7.284	7.435	7.247	7.428	1,800,728	+0.23(+3.25%)
Dec 03, 2020	7.247	7.300	7.096	7.194	1,438,706	-0.01(-0.10%)
Dec 02, 2020	7.164	7.375	7.111	7.202	1,155,203	+0.05(+0.63%)
Dec 01, 2020	7.051	7.247	7.051	7.156	1,336,551	+0.28(+4.06%)
Nov 30, 2020	7.239	7.269	6.847	6.877	2,298,273	-0.44(-5.98%)
Nov 27, 2020	7.428	7.428	7.277	7.315	1,001,082	-0.02(-0.21%)
Nov 25, 2020	7.315	7.420	7.179	7.330	2,073,244	-0.01(-0.10%)
Nov 24, 2020	6.968	7.360	6.968	7.337	2,284,431	+0.48(+6.92%)
Nov 23, 2020	6.711	6.930	6.704	6.862	1,106,736	+0.22(+3.29%)
Nov 20, 2020	6.553	6.689	6.508	6.643	761,453	+0.05(+0.69%)
Nov 19, 2020	6.485	6.598	6.297	6.598	1,315,095	+0.08(+1.27%)
Nov 18, 2020	6.719	6.862	6.508	6.515	1,911,003	-0.20(-2.92%)
Nov 17, 2020	6.485	6.711	6.447	6.711	1,336,778	+0.11(+1.60%)
Nov 16, 2020	6.636	6.726	6.493	6.606	1,501,891	+0.24(+3.79%)
Nov 13, 2020	6.093	6.395	6.063	6.364	1,199,601	+0.33(+5.50%)
Nov 12, 2020	6.131	6.214	5.965	6.033	1,316,434	-0.14(-2.32%)
Nov 11, 2020	6.651	6.674	6.108	6.176	1,585,944	-0.48(-7.14%)
Nov 10, 2020	6.440	6.651	6.410	6.651	2,224,773	+0.17(+2.68%)
Nov 09, 2020	6.003	6.636	5.995	6.478	3,675,936	+0.90(+16.08%)
Nov 06, 2020	5.859	5.867	5.561	5.580	1,267,233	-0.23(-4.02%)
Nov 05, 2020	5.693	5.912	5.686	5.814	1,479,297	+0.13(+2.25%)
Nov 04, 2020	5.814	5.814	5.558	5.686	893,283	-0.14(-2.33%)
Nov 03, 2020	5.799	5.844	5.708	5.822	1,697,149	+0.08(+1.45%)
Nov 02, 2020	5.731	5.904	5.678	5.739	1,343,602	+0.08(+1.47%)
Oct 30, 2020	5.618	5.716	5.497	5.656	2,110,905	+0.08(+1.35%)
Oct 29, 2020	5.279	5.580	5.181	5.580	1,318,406	+0.32(+6.02%)
Oct 28, 2020	5.248	5.331	5.162	5.264	1,215,168	-0.07(-1.27%)
Oct 27, 2020	5.331	5.580	5.316	5.331	1,318,649	+0.05(+1.00%)
Oct 26, 2020	5.422	5.467	5.211	5.279	895,153	-0.20(-3.58%)
Oct 23, 2020	5.339	5.527	5.328	5.475	1,103,723	+0.19(+3.57%)
Oct 22, 2020	5.165	5.300	5.165	5.286	943,342	+0.11(+2.19%)
Oct 21, 2020	5.203	5.271	5.105	5.173	793,627	-0.07(-1.29%)
Oct 20, 2020	5.173	5.336	5.173	5.241	1,052,718	+0.10(+1.91%)
Oct 19, 2020	5.354	5.354	5.143	5.143	1,861,476	-0.24(-4.48%)
Oct 16, 2020	5.392	5.437	5.301	5.384	1,018,719	-0.04(-0.70%)
Oct 15, 2020	5.324	5.422	5.279	5.422	920,083	+0.10(+1.84%)
Oct 14, 2020	5.429	5.497	5.316	5.324	2,668,548	-0.10(-1.81%)
Oct 13, 2020	5.490	5.535	5.407	5.422	1,103,879	-0.11(-2.04%)
Oct 12, 2020	5.490	5.573	5.452	5.535	919,371	+0.05(+0.82%)
Oct 09, 2020	5.822	5.837	5.490	5.490	1,228,510	-0.29(-4.96%)
Oct 08, 2020	5.580	5.814	5.512	5.776	1,094,549	+0.26(+4.79%)
Oct 07, 2020	5.550	5.618	5.403	5.512	1,377,968	+0.02(+0.27%)
Oct 06, 2020	5.693	5.769	5.475	5.497	1,561,805	-0.18(-3.19%)
Oct 05, 2020	5.761	5.784	5.648	5.678	864,797	-0.06(-1.05%)
Oct 02, 2020	5.444	5.746	5.354	5.739	1,409,392	+0.17(+2.98%)
Oct 01, 2020	5.460	5.580	5.331	5.573	1,396,563	+0.20(+3.79%)
Sep 30, 2020	5.437	5.634	5.331	5.369	1,225,709	-0.08(-1.39%)
Sep 29, 2020	5.482	5.546	5.309	5.444	975,662	-0.07(-1.23%)
Sep 28, 2020	5.279	5.656	5.279	5.512	1,514,740	+0.31(+5.94%)
Sep 25, 2020	5.052	5.218	5.000	5.203	1,110,884	+0.17(+3.45%)
Sep 24, 2020	4.977	5.120	4.773	5.030	1,340,034	+0.08(+1.52%)
Sep 23, 2020	5.279	5.354	4.954	4.954	1,946,494	-0.28(-5.33%)
Sep 22, 2020	5.279	5.429	5.226	5.233	1,196,166	-0.02(-0.43%)
Sep 21, 2020	5.429	5.475	5.248	5.256	1,677,651	-0.29(-5.17%)
Sep 18, 2020	5.754	5.806	5.535	5.543	1,787,334	-0.16(-2.78%)
Sep 17, 2020	5.693	5.829	5.633	5.701	742,986	-0.04(-0.66%)
Sep 16, 2020	5.678	5.806	5.633	5.739	780,324	+0.05(+0.93%)
Sep 15, 2020	5.739	5.814	5.656	5.686	726,462	-0.05(-0.92%)
Sep 14, 2020	5.490	5.791	5.467	5.739	1,558,679	+0.29(+5.40%)
Sep 11, 2020	5.535	5.535	5.362	5.444	1,377,963	-0.08(-1.50%)
Sep 10, 2020	5.693	5.761	5.520	5.527	1,243,494	-0.19(-3.30%)
Sep 09, 2020	5.927	5.987	5.716	5.716	1,648,501	+0.02(+0.26%)
Sep 08, 2020	5.760	5.892	5.627	5.701	2,097,573	+0.02(+0.39%)
Sep 04, 2020	5.679	5.789	5.458	5.679	1,262,916	+0.07(+1.18%)
Sep 03, 2020	5.583	5.804	5.583	5.613	1,289,307	-0.01(-0.13%)
Sep 02, 2020	5.591	5.701	5.547	5.620	1,120,045	-0.01(-0.26%)
Sep 01, 2020	5.480	5.752	5.429	5.635	1,312,051	+0.16(+2.95%)
Aug 31, 2020	5.642	5.642	5.422	5.473	2,116,278	-0.24(-4.12%)
Aug 28, 2020	5.510	5.722	5.436	5.708	1,503,439	+0.21(+3.88%)
Aug 27, 2020	5.312	5.576	5.312	5.495	2,089,805	+0.18(+3.46%)
Aug 26, 2020	5.569	5.569	5.289	5.312	2,645,683	-0.28(-4.99%)
Aug 25, 2020	5.613	5.671	5.466	5.591	800,427	+0.00(+0.00%)
Aug 24, 2020	5.392	5.635	5.260	5.591	1,595,363	+0.22(+4.10%)
Aug 21, 2020	5.466	5.493	5.334	5.370	1,278,842	-0.10(-1.88%)
Aug 20, 2020	5.547	5.598	5.451	5.473	1,225,961	-0.13(-2.36%)
Aug 19, 2020	5.664	5.694	5.561	5.605	700,349	-0.06(-1.04%)
Aug 18, 2020	5.767	5.818	5.642	5.664	718,375	-0.16(-2.77%)
Aug 17, 2020	5.885	5.980	5.782	5.826	757,442	-0.09(-1.49%)
Aug 14, 2020	5.745	5.982	5.664	5.914	538,624	+0.10(+1.77%)
Aug 13, 2020	6.002	6.054	5.774	5.811	1,032,666	-0.19(-3.18%)
Aug 12, 2020	6.193	6.259	5.888	6.002	905,868	-0.08(-1.33%)
Aug 11, 2020	6.274	6.377	6.039	6.083	1,395,155	+0.02(+0.36%)
Aug 10, 2020	5.804	6.156	5.804	6.061	1,379,570	+0.29(+5.10%)
Aug 07, 2020	5.605	5.767	5.503	5.767	917,581	+0.12(+2.21%)
Aug 06, 2020	5.561	5.730	5.554	5.642	994,047	+0.01(+0.13%)
Aug 05, 2020	5.583	5.635	5.444	5.635	812,698	+0.12(+2.13%)
Aug 04, 2020	5.554	5.605	5.458	5.517	782,422	-0.07(-1.18%)
Aug 03, 2020	5.730	5.760	5.539	5.583	1,252,280	-0.12(-2.19%)
Jul 31, 2020	5.870	6.009	5.480	5.708	1,851,633	+0.04(+0.78%)
Jul 30, 2020	5.510	5.708	5.473	5.664	1,191,685	+0.01(+0.26%)
Jul 29, 2020	5.539	5.657	5.488	5.649	938,114	+0.16(+2.95%)
Jul 28, 2020	5.458	5.587	5.348	5.488	1,030,913	+0.06(+1.08%)
Jul 27, 2020	5.363	5.429	5.267	5.429	1,134,716	+0.04(+0.68%)
Jul 24, 2020	5.583	5.664	5.385	5.392	801,335	-0.22(-3.93%)
Jul 23, 2020	5.671	5.716	5.543	5.613	899,182	-0.10(-1.80%)
Jul 22, 2020	5.473	5.723	5.422	5.716	1,188,998	+0.22(+4.01%)
Jul 21, 2020	5.407	5.539	5.356	5.495	1,117,785	+0.15(+2.75%)
Jul 20, 2020	5.473	5.539	5.334	5.348	816,968	-0.18(-3.32%)
Jul 17, 2020	5.613	5.664	5.499	5.532	928,198	-0.12(-2.21%)
Jul 16, 2020	5.679	5.774	5.561	5.657	1,250,833	-0.14(-2.41%)
Jul 15, 2020	5.510	5.826	5.422	5.796	2,020,640	+0.46(+8.53%)
Jul 14, 2020	5.319	5.466	5.201	5.341	826,898	+0.02(+0.41%)
Jul 13, 2020	5.326	5.444	5.172	5.319	1,830,835	+0.05(+0.98%)
Jul 10, 2020	5.025	5.289	4.893	5.267	1,469,409	+0.18(+3.61%)
Jul 09, 2020	5.238	5.253	5.018	5.084	1,720,200	-0.20(-3.76%)
Jul 08, 2020	5.334	5.488	5.150	5.282	1,797,762	-0.07(-1.24%)
Jul 07, 2020	5.605	5.649	5.334	5.348	1,934,075	-0.33(-5.82%)
Jul 06, 2020	5.752	5.818	5.562	5.679	1,530,923	+0.07(+1.31%)
Jul 02, 2020	5.936	5.987	5.591	5.605	1,794,190	-0.18(-3.05%)
Jul 01, 2020	5.980	6.134	5.745	5.782	1,854,295	-0.17(-2.84%)
Jun 30, 2020	5.862	6.031	5.789	5.951	1,365,143	+0.01(+0.12%)
Jun 29, 2020	5.833	5.973	5.635	5.943	1,438,649	+0.15(+2.67%)
Jun 26, 2020	5.664	5.804	5.451	5.789	2,486,766	+0.04(+0.64%)
Jun 25, 2020	5.356	5.774	5.356	5.752	1,535,581	+0.24(+4.26%)
Jun 24, 2020	5.782	5.862	5.289	5.517	2,198,925	-0.43(-7.17%)
Jun 23, 2020	5.892	6.009	5.797	5.943	1,464,916	+0.20(+3.45%)
Jun 22, 2020	5.664	5.774	5.547	5.745	1,546,411	+0.04(+0.77%)
Jun 19, 2020	5.951	6.054	5.635	5.701	3,752,950	-0.16(-2.76%)
Jun 18, 2020	5.877	6.068	5.722	5.862	1,958,659	-0.10(-1.60%)
Jun 17, 2020	6.222	6.259	5.885	5.958	1,591,743	-0.27(-4.36%)
Jun 16, 2020	6.524	6.575	6.068	6.230	2,000,513	+0.21(+3.54%)
Jun 15, 2020	5.649	6.193	5.551	6.017	2,649,889	-0.03(-0.49%)
Jun 12, 2020	6.112	6.171	5.701	6.046	1,569,457	+0.45(+8.01%)
Jun 11, 2020	5.642	5.973	5.554	5.598	3,716,751	-0.73(-11.60%)
Jun 10, 2020	6.950	6.964	6.156	6.333	3,391,574	-0.56(-8.10%)
Jun 09, 2020	7.097	7.341	6.869	6.891	2,994,640	-0.60(-8.04%)
Jun 08, 2020	7.385	7.717	7.191	7.493	4,489,315	+0.71(+10.52%)
Jun 05, 2020	7.140	7.508	6.730	6.780	3,504,548	+0.21(+3.18%)
Jun 04, 2020	6.377	6.715	6.081	6.571	2,678,332	+0.19(+2.93%)
Jun 03, 2020	5.959	6.463	5.959	6.384	2,675,728	+0.48(+8.18%)
Jun 02, 2020	6.052	6.081	5.865	5.901	1,484,719	+0.01(+0.24%)
Jun 01, 2020	5.670	5.995	5.570	5.887	2,207,335	+0.16(+2.77%)
May 29, 2020	5.627	5.944	5.541	5.728	3,757,698	-0.19(-3.17%)
May 28, 2020	6.117	6.254	5.879	5.915	2,588,608	-0.09(-1.56%)
May 27, 2020	5.771	6.027	5.635	6.009	2,857,768	+0.27(+4.64%)
May 26, 2020	5.872	5.988	5.678	5.743	1,959,776	+0.14(+2.57%)
May 22, 2020	5.476	5.620	5.231	5.598	1,639,647	+0.12(+2.24%)
May 21, 2020	5.534	5.570	5.310	5.476	1,431,264	-0.08(-1.43%)
May 20, 2020	5.404	5.707	5.339	5.555	2,024,248	+0.24(+4.47%)
May 19, 2020	5.361	5.577	5.195	5.317	1,746,084	-0.06(-1.07%)
May 18, 2020	5.044	5.439	4.993	5.375	2,903,063	+0.55(+11.51%)
May 15, 2020	4.993	5.065	4.813	4.820	1,665,600	-0.24(-4.70%)
May 14, 2020	4.734	5.181	4.539	5.058	2,583,775	+0.12(+2.33%)
May 13, 2020	5.260	5.260	4.820	4.943	2,804,111	-0.32(-6.16%)
May 12, 2020	5.634	5.685	5.267	5.267	3,209,707	-0.35(-6.16%)
May 11, 2020	5.757	5.829	5.591	5.613	2,290,730	-0.28(-4.77%)
May 08, 2020	5.858	5.980	5.771	5.894	1,932,352	+0.11(+1.87%)
May 07, 2020	5.555	5.879	5.454	5.786	3,202,407	+0.28(+5.10%)
May 06, 2020	6.132	6.369	5.433	5.505	5,093,394	-0.09(-1.67%)
May 05, 2020	5.606	5.822	5.570	5.598	2,235,569	+0.11(+1.97%)
May 04, 2020	5.404	5.526	5.188	5.490	2,638,598	-0.08(-1.42%)
May 01, 2020	5.404	5.750	5.312	5.570	3,660,268	-0.16(-2.77%)
Apr 30, 2020	5.908	6.103	5.584	5.728	3,597,471	-0.19(-3.28%)
Apr 29, 2020	5.389	6.020	5.320	5.923	5,366,505	+0.81(+15.94%)
Apr 28, 2020	5.317	5.397	5.000	5.108	3,442,529	+0.04(+0.71%)
Apr 27, 2020	4.885	5.152	4.799	5.072	2,443,671	+0.10(+2.03%)
Apr 24, 2020	4.986	5.017	4.741	4.972	2,308,330	-0.10(-1.99%)
Apr 23, 2020	5.000	5.289	4.943	5.072	2,040,074	+0.07(+1.44%)
Apr 22, 2020	5.108	5.188	4.827	5.000	2,128,395	-0.09(-1.70%)
Apr 21, 2020	4.835	5.099	4.777	5.087	2,985,683	+0.19(+3.82%)
Apr 20, 2020	4.698	5.224	4.655	4.900	4,662,792	-0.27(-5.29%)
Apr 17, 2020	4.957	5.209	4.777	5.173	4,331,033	+0.03(+0.56%)
Apr 16, 2020	4.849	4.928	4.503	5.145	3,064,240	+0.20(+4.08%)
Apr 15, 2020	4.950	5.044	4.655	4.943	3,532,212	-0.32(-6.16%)
Apr 14, 2020	5.498	5.757	5.145	5.267	3,840,470	+0.11(+2.10%)
Apr 13, 2020	6.045	6.060	4.864	5.159	7,135,779	-0.71(-12.04%)
Apr 09, 2020	4.864	6.182	4.864	5.865	14,203,336	+1.44(+32.57%)
Apr 08, 2020	4.121	4.683	4.042	4.424	9,615,391	+0.68(+18.08%)
Apr 07, 2020	3.386	4.424	3.365	3.747	13,997,498	+0.81(+27.45%)
Apr 06, 2020	2.688	3.531	2.637	2.940	8,584,143	+0.50(+20.35%)
Apr 03, 2020	3.069	3.141	2.097	2.443	16,766,760	-0.85(-25.82%)
Apr 02, 2020	3.523	3.956	2.997	3.293	6,947,393	+0.00(+0.00%)

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.

Ladder Capital Corp (NY: LADR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ladder Capital Corp (NY: LADR )

Historical Prices

Sections

Services