Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	9.761	9.761	9.069	9.287	1,499,954	-0.42(-4.30%)
Aug 29, 2019	9.221	9.799	9.145	9.704	2,254,376	+0.66(+7.35%)
Aug 28, 2019	8.870	9.368	8.823	9.040	2,029,975	+0.34(+3.93%)
Aug 27, 2019	8.718	8.908	8.414	8.699	2,454,532	+0.06(+0.66%)
Aug 26, 2019	8.908	9.202	8.395	8.642	2,211,642	-0.09(-1.09%)
Aug 23, 2019	8.927	9.316	8.557	8.737	2,798,566	-0.48(-5.25%)
Aug 22, 2019	9.619	9.894	9.211	9.221	1,907,960	-0.36(-3.76%)
Aug 21, 2019	9.069	9.799	9.069	9.581	2,717,878	+0.76(+8.60%)
Aug 20, 2019	9.316	9.384	8.794	8.822	2,289,627	-0.68(-7.19%)
Aug 19, 2019	9.600	9.818	9.344	9.505	2,641,002	+0.24(+2.56%)
Aug 16, 2019	8.661	9.477	8.572	9.268	3,613,426	+0.82(+9.65%)
Aug 15, 2019	8.718	8.822	8.443	8.452	2,276,187	-0.43(-4.81%)
Aug 14, 2019	9.676	9.780	8.699	8.879	3,314,898	-1.48(-14.29%)
Aug 13, 2019	9.610	10.75	9.496	10.36	2,405,807	+0.60(+6.12%)
Aug 12, 2019	9.496	9.923	9.306	9.761	1,842,283	+0.13(+1.38%)
Aug 09, 2019	10.12	10.23	9.344	9.629	2,994,955	-0.17(-1.74%)
Aug 08, 2019	9.572	10.16	9.202	9.799	3,358,204	+0.67(+7.38%)
Aug 07, 2019	9.723	9.733	8.462	9.126	5,823,139	-1.11(-10.84%)
Aug 06, 2019	10.88	10.99	9.695	10.24	3,124,802	-0.55(-5.10%)
Aug 05, 2019	10.65	10.99	10.25	10.79	3,360,052	-0.49(-4.37%)
Aug 02, 2019	12.00	13.10	11.01	11.28	4,394,976	-1.16(-9.31%)
Aug 01, 2019	14.04	14.04	11.96	12.44	5,495,053	-2.09(-14.37%)
Jul 31, 2019	14.72	15.37	14.17	14.52	2,300,707	-0.10(-0.71%)
Jul 30, 2019	13.26	14.74	13.10	14.63	2,449,204	+1.33(+9.99%)
Jul 29, 2019	14.30	14.31	13.18	13.30	2,272,490	-1.06(-7.40%)
Jul 26, 2019	14.10	14.51	13.87	14.36	1,539,590	+0.19(+1.34%)
Jul 25, 2019	14.83	14.86	14.07	14.17	1,815,619	-0.48(-3.30%)
Jul 24, 2019	14.82	15.52	14.43	14.66	2,796,739	-0.39(-2.58%)
Jul 23, 2019	14.25	14.91	14.02	15.05	2,674,994	+0.87(+6.16%)
Jul 22, 2019	13.93	14.51	13.66	14.17	2,728,719	+0.30(+2.19%)
Jul 19, 2019	13.55	14.21	13.31	13.87	3,225,603	+0.38(+2.81%)
Jul 18, 2019	14.57	14.72	13.38	13.49	5,496,857	-1.23(-8.38%)
Jul 17, 2019	17.39	17.39	14.56	14.72	5,437,265	-2.69(-15.47%)
Jul 16, 2019	17.93	18.50	17.28	17.42	1,590,613	-0.73(-4.03%)
Jul 15, 2019	18.83	19.10	18.04	18.15	1,501,253	-0.49(-2.65%)
Jul 12, 2019	18.51	18.85	18.06	18.64	1,450,620	+0.38(+2.08%)
Jul 11, 2019	18.59	18.75	18.05	18.26	1,358,728	-0.29(-1.59%)
Jul 10, 2019	18.56	19.05	18.03	18.56	2,178,225	+0.58(+3.22%)
Jul 09, 2019	17.06	17.98	16.62	17.98	1,515,678	+0.89(+5.22%)
Jul 08, 2019	17.31	17.76	16.90	17.08	1,477,694	-0.44(-2.49%)
Jul 05, 2019	16.89	17.55	16.82	17.52	978,992	+0.56(+3.30%)
Jul 03, 2019	17.67	17.87	16.92	16.96	1,151,135	-0.78(-4.39%)
Jul 02, 2019	18.50	18.56	17.41	17.74	1,797,301	-0.95(-5.08%)
Jul 01, 2019	19.40	19.71	18.41	18.69	1,816,923	+0.02(+0.10%)
Jun 28, 2019	18.88	19.21	18.36	18.67	1,908,017	+0.02(+0.10%)
Jun 27, 2019	19.07	19.25	18.52	18.65	980,935	-0.32(-1.70%)
Jun 26, 2019	18.71	19.57	18.50	18.97	1,351,224	+0.94(+5.21%)
Jun 25, 2019	17.69	18.35	17.41	18.03	901,763	+0.25(+1.39%)
Jun 24, 2019	18.40	18.59	17.64	17.79	1,523,036	-0.63(-3.40%)
Jun 21, 2019	18.49	18.84	18.05	18.41	1,736,717	+0.05(+0.26%)
Jun 20, 2019	18.26	18.88	18.00	18.37	2,220,685	+1.10(+6.37%)
Jun 19, 2019	17.55	17.65	16.75	17.27	1,672,236	-0.46(-2.62%)
Jun 18, 2019	16.25	17.86	16.25	17.73	2,384,988	+1.57(+9.68%)
Jun 17, 2019	15.60	16.25	15.34	16.16	1,355,145	+0.21(+1.31%)
Jun 14, 2019	16.40	16.69	15.67	15.96	1,729,971	-0.60(-3.61%)
Jun 13, 2019	16.17	16.55	15.62	16.55	2,669,135	+1.35(+8.86%)
Jun 12, 2019	15.42	15.80	15.04	15.21	1,911,730	-0.79(-4.92%)
Jun 11, 2019	15.78	16.22	15.47	15.99	1,557,265	+0.55(+3.56%)
Jun 10, 2019	15.77	16.22	15.23	15.44	1,848,139	-0.24(-1.51%)
Jun 07, 2019	14.47	15.79	14.31	15.68	2,238,389	+1.19(+8.18%)
Jun 06, 2019	14.53	14.86	14.12	14.49	1,993,536	+0.01(+0.06%)
Jun 05, 2019	16.42	16.42	14.45	14.49	2,899,878	-2.11(-12.69%)
Jun 04, 2019	16.26	16.79	15.89	16.59	1,561,119	+0.65(+4.11%)
Jun 03, 2019	15.77	16.34	15.27	15.94	1,963,210	+0.57(+3.70%)
May 31, 2019	15.40	15.95	15.23	15.37	1,742,410	-0.64(-3.97%)
May 30, 2019	16.32	16.90	15.97	16.00	1,930,907	-0.31(-1.92%)
May 29, 2019	15.03	16.35	14.93	16.32	2,124,139	+0.83(+5.39%)
May 28, 2019	16.13	16.22	15.40	15.48	1,893,847	-0.48(-3.03%)
May 24, 2019	16.43	16.61	15.51	15.97	2,728,254	+0.00(+0.00%)
May 23, 2019	18.03	18.03	15.89	15.97	3,760,190	-3.08(-16.19%)
May 22, 2019	20.65	20.80	19.00	19.05	2,396,028	-2.12(-10.00%)
May 21, 2019	20.41	21.28	20.38	21.16	1,597,678	+0.81(+3.96%)
May 20, 2019	20.12	20.54	20.01	20.36	1,378,809	+0.19(+0.94%)
May 17, 2019	20.65	21.12	20.11	20.17	2,329,046	-0.83(-3.93%)
May 16, 2019	19.27	21.33	19.17	20.99	4,438,711	+1.88(+9.83%)
May 15, 2019	18.63	19.28	18.20	19.11	1,903,835	+0.19(+1.00%)
May 14, 2019	18.26	19.13	18.18	18.93	1,908,076	+1.02(+5.67%)
May 13, 2019	19.34	19.71	17.81	17.91	2,404,405	-1.15(-6.02%)
May 10, 2019	18.88	19.27	18.48	19.06	1,634,253	+0.09(+0.45%)
May 09, 2019	19.07	19.31	18.41	18.97	2,281,965	-0.36(-1.86%)
May 08, 2019	18.96	20.05	18.81	19.33	1,870,509	+0.33(+1.75%)
May 07, 2019	19.37	19.67	18.74	19.00	1,969,353	-0.96(-4.80%)
May 06, 2019	18.30	20.04	18.12	19.96	3,385,176	+1.11(+5.89%)
May 03, 2019	19.36	19.85	18.29	18.85	4,125,112	+1.09(+6.14%)
May 02, 2019	18.01	18.75	17.46	17.76	4,156,153	-0.80(-4.29%)
May 01, 2019	19.75	19.92	18.54	18.56	3,042,122	-1.44(-7.21%)
Apr 30, 2019	20.44	20.59	19.68	20.00	2,838,967	+0.03(+0.14%)
Apr 29, 2019	20.25	20.42	19.60	19.97	2,834,401	-0.50(-2.46%)
Apr 26, 2019	20.81	21.04	19.47	20.47	4,693,617	-0.51(-2.44%)
Apr 25, 2019	24.95	25.06	20.56	20.98	9,217,780	-3.95(-15.83%)
Apr 24, 2019	26.32	26.38	24.72	24.93	2,378,099	-1.29(-4.92%)
Apr 23, 2019	26.98	27.38	26.13	26.22	1,561,935	-0.65(-2.44%)
Apr 22, 2019	26.62	27.61	26.32	26.87	2,446,841	+1.48(+5.83%)
Apr 18, 2019	25.76	25.88	25.08	25.39	1,791,744	-0.42(-1.62%)
Apr 17, 2019	27.21	27.29	25.76	25.81	1,799,974	-1.05(-3.92%)
Apr 16, 2019	26.33	27.05	25.76	26.87	1,450,019	+0.72(+2.76%)
Apr 15, 2019	26.56	26.94	25.88	26.14	2,245,110	-0.83(-3.06%)
Apr 12, 2019	27.55	27.61	25.87	26.97	2,630,639	-0.23(-0.84%)
Apr 11, 2019	27.54	27.83	26.85	27.20	1,352,571	-0.67(-2.42%)
Apr 10, 2019	27.18	28.14	27.10	27.87	1,523,314	+0.95(+3.52%)
Apr 09, 2019	27.47	27.51	26.83	26.92	1,475,863	-0.95(-3.40%)
Apr 08, 2019	28.21	28.63	26.98	27.87	3,150,259	-0.03(-0.10%)
Apr 05, 2019	26.34	27.90	26.29	27.90	2,971,342	+1.81(+6.95%)
Apr 04, 2019	25.62	26.14	25.06	26.09	1,203,837	+0.67(+2.65%)
Apr 03, 2019	25.96	26.23	25.20	25.41	2,054,324	-0.42(-1.62%)
Apr 02, 2019	25.96	26.54	25.42	25.83	1,909,850	+0.16(+0.63%)
Apr 01, 2019	25.03	25.88	24.74	25.67	1,827,714	+1.28(+5.25%)
Mar 29, 2019	25.24	25.80	24.27	24.39	2,228,796	-0.05(-0.19%)
Mar 28, 2019	23.10	24.51	23.02	24.44	1,583,575	+0.40(+1.66%)
Mar 27, 2019	24.48	24.88	23.49	24.04	1,532,735	-0.45(-1.82%)
Mar 26, 2019	24.36	25.05	24.05	24.48	1,588,541	+1.25(+5.39%)
Mar 25, 2019	23.97	24.16	22.43	23.23	3,156,967	-1.06(-4.37%)
Mar 22, 2019	25.43	25.49	23.43	24.29	3,428,001	-1.86(-7.11%)
Mar 21, 2019	25.61	26.41	25.38	26.15	1,959,170	+0.49(+1.92%)
Mar 20, 2019	23.94	26.23	23.74	25.66	3,304,974	+1.76(+7.38%)
Mar 19, 2019	24.16	24.62	23.59	23.90	2,125,628	+0.13(+0.56%)
Mar 18, 2019	22.91	23.83	22.74	23.76	1,761,840	+1.03(+4.55%)
Mar 15, 2019	22.39	23.12	22.10	22.73	2,099,873	+0.00(+0.00%)
Mar 14, 2019	22.26	23.31	22.07	22.73	2,536,291	+0.00(+0.00%)
Mar 13, 2019	21.91	22.85	21.86	22.73	2,870,337	+1.34(+6.25%)
Mar 12, 2019	20.42	21.48	20.40	21.39	2,834,244	+1.22(+6.07%)
Mar 11, 2019	18.85	20.27	18.74	20.17	2,380,648	+1.65(+8.91%)
Mar 08, 2019	19.24	19.27	18.14	18.52	3,011,083	-1.70(-8.40%)
Mar 07, 2019	20.59	20.76	19.94	20.22	1,735,447	-0.20(-0.98%)
Mar 06, 2019	21.15	21.25	20.29	20.41	2,363,779	-1.09(-5.07%)
Mar 05, 2019	22.56	22.63	21.34	21.51	1,911,396	-1.06(-4.71%)
Mar 04, 2019	22.82	23.41	22.03	22.57	2,019,839	+0.05(+0.21%)
Mar 01, 2019	22.65	22.94	22.11	22.52	2,039,575	+0.09(+0.38%)
Feb 28, 2019	23.59	25.09	21.87	22.44	6,971,736	+1.74(+8.39%)
Feb 27, 2019	20.47	21.30	19.88	20.70	2,828,054	+0.52(+2.59%)
Feb 26, 2019	20.53	21.06	20.11	20.18	1,197,196	-0.44(-2.12%)
Feb 25, 2019	20.16	21.11	20.06	20.61	2,125,771	+0.01(+0.05%)
Feb 22, 2019	21.10	21.21	20.35	20.60	1,273,733	+0.08(+0.37%)
Feb 21, 2019	20.87	21.06	20.03	20.53	2,032,791	-0.51(-2.43%)
Feb 20, 2019	20.58	21.25	20.56	21.04	1,727,686	+0.45(+2.17%)
Feb 19, 2019	20.22	21.06	20.16	20.59	2,118,348	+0.20(+0.98%)
Feb 15, 2019	19.48	20.57	19.47	20.40	2,978,721	+1.24(+6.49%)
Feb 14, 2019	18.21	19.34	18.13	19.15	2,309,467	+0.63(+3.38%)
Feb 13, 2019	17.42	18.55	17.42	18.53	3,785,891	+1.21(+7.01%)
Feb 12, 2019	17.63	18.49	17.23	17.31	2,240,593	+0.42(+2.47%)
Feb 11, 2019	16.35	17.05	15.65	16.90	2,803,329	+0.19(+1.14%)
Feb 08, 2019	17.75	17.83	15.99	16.71	3,534,154	-1.03(-5.83%)
Feb 07, 2019	19.85	19.85	17.74	17.74	3,370,599	-2.40(-11.92%)
Feb 06, 2019	19.43	20.41	19.34	20.14	1,475,488	+0.46(+2.31%)
Feb 05, 2019	19.77	20.02	19.41	19.68	1,021,997	-0.23(-1.14%)
Feb 04, 2019	18.96	19.96	18.86	19.91	926,150	+0.46(+2.39%)
Feb 01, 2019	19.14	19.83	19.11	19.45	1,734,925	+0.33(+1.74%)
Jan 31, 2019	19.63	20.10	18.82	19.11	1,931,081	-0.43(-2.18%)
Jan 30, 2019	18.91	19.57	18.42	19.54	2,130,492	+0.95(+5.10%)
Jan 29, 2019	18.68	18.77	18.18	18.59	1,578,324	+0.30(+1.66%)
Jan 28, 2019	18.69	18.69	17.78	18.29	1,876,191	-0.99(-5.12%)
Jan 25, 2019	18.70	19.58	18.65	19.28	1,955,876	+0.83(+4.47%)
Jan 24, 2019	18.36	18.52	17.64	18.45	2,783,311	-0.10(-0.56%)
Jan 23, 2019	19.16	19.40	18.23	18.56	1,537,025	-0.46(-2.39%)
Jan 22, 2019	20.40	20.53	18.91	19.01	1,692,889	-1.80(-8.66%)
Jan 18, 2019	20.07	20.85	19.92	20.81	1,596,831	+0.66(+3.30%)
Jan 17, 2019	19.60	20.25	19.25	20.15	1,452,186	+0.25(+1.24%)
Jan 16, 2019	19.94	20.55	19.69	19.90	1,551,314	-0.17(-0.85%)
Jan 15, 2019	19.97	20.30	19.68	20.07	1,163,670	+0.34(+1.73%)
Jan 14, 2019	19.02	20.02	18.80	19.73	1,638,746	+0.20(+1.02%)
Jan 11, 2019	19.77	19.92	19.21	19.53	1,493,524	-0.66(-3.29%)
Jan 10, 2019	19.47	20.41	19.12	20.20	1,536,334	+0.15(+0.76%)
Jan 09, 2019	19.69	20.13	19.13	20.04	2,780,098	+1.14(+6.02%)
Jan 08, 2019	20.02	20.21	18.60	18.91	2,916,789	-0.52(-2.69%)
Jan 07, 2019	18.67	19.70	18.13	19.43	2,756,433	+1.07(+5.84%)
Jan 04, 2019	17.29	18.40	17.08	18.36	2,873,305	+1.68(+10.07%)
Jan 03, 2019	17.10	17.31	16.11	16.68	2,216,013	-0.36(-2.12%)
Jan 02, 2019	15.35	17.31	15.04	17.04	3,231,139	+0.87(+5.40%)
Dec 31, 2018	16.36	16.62	15.42	16.16	1,736,190	+0.07(+0.41%)
Dec 28, 2018	16.75	17.08	15.48	16.10	2,516,369	-0.46(-2.81%)
Dec 27, 2018	15.31	16.57	15.18	16.56	2,465,246	+0.46(+2.83%)
Dec 26, 2018	13.52	16.16	12.79	16.11	4,682,838	+2.90(+21.98%)
Dec 24, 2018	13.76	14.12	13.20	13.20	2,304,695	-0.85(-6.07%)
Dec 21, 2018	14.72	14.90	13.88	14.06	4,323,293	-0.70(-4.76%)
Dec 20, 2018	15.82	16.13	14.36	14.76	4,755,133	-1.59(-9.74%)
Dec 19, 2018	17.17	17.78	16.09	16.35	2,558,965	-0.59(-3.47%)
Dec 18, 2018	18.76	18.76	16.74	16.94	3,608,340	-1.92(-10.16%)
Dec 17, 2018	19.59	20.23	18.62	18.86	2,282,687	-1.02(-5.15%)
Dec 14, 2018	20.03	20.54	19.53	19.88	1,997,515	-0.44(-2.15%)
Dec 13, 2018	19.73	20.56	19.62	20.32	1,900,510	+0.24(+1.18%)
Dec 12, 2018	20.16	21.42	20.01	20.08	2,002,215	+0.45(+2.27%)
Dec 11, 2018	20.27	20.49	19.38	19.64	1,522,043	+0.17(+0.88%)
Dec 10, 2018	20.03	20.49	18.81	19.47	3,030,391	-1.23(-5.96%)
Dec 07, 2018	21.33	21.72	20.68	20.70	2,249,879	+0.71(+3.56%)
Dec 06, 2018	19.91	20.86	18.97	19.99	3,608,953	-2.39(-10.68%)
Dec 04, 2018	23.34	23.91	22.30	22.38	1,774,034	-1.28(-5.41%)
Dec 03, 2018	24.66	24.90	23.40	23.66	2,958,347	+0.95(+4.18%)
Nov 30, 2018	22.46	23.44	21.84	22.71	2,434,356	-0.39(-1.68%)
Nov 29, 2018	23.93	24.80	23.01	23.10	2,569,491	-0.59(-2.48%)
Nov 28, 2018	23.11	23.94	22.45	23.69	1,859,393	+0.45(+1.92%)
Nov 27, 2018	23.32	23.46	22.59	23.24	1,579,492	-0.05(-0.20%)
Nov 26, 2018	23.97	23.97	22.50	23.29	2,436,477	+1.22(+5.55%)
Nov 23, 2018	21.27	23.17	21.19	22.07	2,629,269	-1.75(-7.33%)
Nov 21, 2018		23.81	23.81	23.81	0	+3.73(+18.56%)
Nov 20, 2018	21.09	21.31	19.84	20.08	3,748,812	-1.94(-8.83%)
Nov 19, 2018	22.80	23.21	21.70	22.03	2,422,854	-1.65(-6.97%)
Nov 16, 2018	23.88	25.08	23.03	23.68	2,442,051	+0.42(+1.79%)
Nov 15, 2018	22.45	23.29	21.96	23.26	2,389,144	+0.43(+1.87%)
Nov 14, 2018	23.66	24.43	22.36	22.83	2,672,467	+0.30(+1.35%)
Nov 13, 2018	24.09	24.19	22.22	22.53	4,486,764	-1.65(-6.83%)
Nov 12, 2018	26.62	27.02	23.97	24.18	3,552,412	-2.08(-7.91%)
Nov 09, 2018	24.27	26.45	23.80	26.26	3,259,125	+0.68(+2.67%)
Nov 08, 2018	27.55	28.02	25.49	25.57	2,775,867	-2.26(-8.11%)
Nov 07, 2018	28.16	28.89	27.14	27.83	2,281,094	+0.78(+2.88%)
Nov 06, 2018	28.98	29.50	26.81	27.05	2,341,257	-1.91(-6.58%)
Nov 05, 2018	29.32	29.60	28.13	28.96	1,785,621	+0.65(+2.31%)
Nov 02, 2018	32.18	33.39	27.37	28.31	3,480,498	-1.51(-5.06%)
Nov 01, 2018	29.58	30.33	28.33	29.82	1,744,256	+0.09(+0.29%)
Oct 31, 2018	29.42	31.17	29.25	29.73	1,738,581	+1.15(+4.02%)
Oct 30, 2018	27.13	28.63	26.67	28.58	1,730,537	+0.68(+2.45%)
Oct 29, 2018	29.69	29.87	27.11	27.90	1,649,500	-1.71(-5.77%)
Oct 26, 2018	29.41	30.37	28.58	29.61	1,475,709	-0.86(-2.83%)
Oct 25, 2018	29.72	31.08	29.13	30.47	1,766,689	+1.29(+4.42%)
Oct 24, 2018	32.36	32.66	29.15	29.18	2,380,938	-2.41(-7.63%)
Oct 23, 2018	30.31	32.22	30.08	31.59	1,660,902	-0.92(-2.83%)
Oct 22, 2018	33.05	33.07	31.73	32.51	1,141,753	-0.79(-2.36%)
Oct 19, 2018	34.61	35.03	32.91	33.30	1,241,581	-0.83(-2.42%)
Oct 18, 2018	34.12	35.03	33.69	34.12	1,703,997	-1.46(-4.11%)
Oct 17, 2018	36.80	36.96	34.62	35.58	1,446,662	-1.75(-4.70%)
Oct 16, 2018	36.84	37.45	35.92	37.34	908,902	+0.82(+2.23%)
Oct 15, 2018	37.79	38.22	35.95	36.52	1,434,658	-0.76(-2.04%)
Oct 12, 2018	37.89	38.88	35.81	37.28	2,112,207	+0.63(+1.71%)
Oct 11, 2018	37.02	39.21	36.06	36.66	2,317,748	-1.48(-3.88%)
Oct 10, 2018	41.76	41.76	37.95	38.13	2,546,953	-3.97(-9.44%)
Oct 09, 2018	42.81	43.64	41.55	42.11	1,393,044	-0.15(-0.36%)
Oct 08, 2018	42.32	43.41	41.76	42.26	1,349,626	-1.51(-3.45%)
Oct 05, 2018	45.69	45.89	42.34	43.77	1,610,640	-1.75(-3.83%)
Oct 04, 2018	46.76	47.48	45.21	45.52	1,763,025	-1.89(-3.98%)
Oct 03, 2018	46.11	47.75	45.89	47.40	1,852,652	+1.28(+2.78%)
Oct 02, 2018	46.21	46.88	45.09	46.12	1,470,984	-0.20(-0.43%)
Oct 01, 2018	46.52	46.52	45.39	46.32	1,323,074	+0.28(+0.62%)
Sep 28, 2018	44.89	46.82	44.88	46.04	1,908,123	+0.76(+1.68%)
Sep 27, 2018	44.54	45.78	44.34	45.28	1,636,059	+1.76(+4.05%)
Sep 26, 2018	42.91	44.92	42.33	43.51	1,698,782	-0.54(-1.23%)
Sep 25, 2018	44.30	45.59	43.89	44.05	2,499,922	-0.13(-0.30%)
Sep 24, 2018	39.60	44.41	39.39	44.19	6,560,876	+6.62(+17.63%)
Sep 21, 2018	37.47	38.40	36.71	37.57	2,056,020	+0.96(+2.62%)
Sep 20, 2018	38.87	38.87	36.50	36.61	1,455,146	-1.75(-4.55%)
Sep 19, 2018	37.64	39.06	37.45	38.35	1,564,987	+0.59(+1.56%)
Sep 18, 2018	36.12	38.56	35.67	37.76	1,978,522	+2.86(+8.18%)
Sep 17, 2018	35.98	36.07	34.81	34.91	1,258,480	-0.83(-2.31%)
Sep 14, 2018	36.22	36.76	35.58	35.73	1,081,139	-0.30(-0.84%)
Sep 13, 2018	36.53	36.90	35.36	36.04	1,079,372	-1.10(-2.96%)
Sep 12, 2018	37.29	37.85	36.05	37.14	1,406,710	+1.30(+3.63%)
Sep 11, 2018	33.52	36.32	33.32	35.84	1,685,496	+1.89(+5.56%)
Sep 10, 2018	35.27	36.20	33.83	33.95	1,262,289	-1.05(-3.01%)
Sep 07, 2018	34.11	35.52	33.68	35.00	1,491,943	-0.14(-0.40%)
Sep 06, 2018	37.89	38.58	34.91	35.15	1,975,737	-2.79(-7.35%)
Sep 05, 2018	38.30	38.98	36.87	37.94	1,444,084	-1.28(-3.27%)

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.

California Resources Corp (NY: CRC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

California Resources Corp (NY: CRC )

Historical Prices

Sections

Services