Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		18.43	18.43	18.43	0	+0.80(+4.54%)
Dec 28, 2018	18.51	18.55	17.63	17.63	33,694,792	-1.05(-5.62%)
Dec 27, 2018	18.25	18.71	18.21	18.68	4,841,324	+0.05(+0.27%)
Dec 24, 2018		18.63	18.63	18.63	0	+0.78(+4.37%)
Dec 21, 2018	17.88	18.20	17.69	17.85	9,951,284	-0.25(-1.38%)
Dec 20, 2018	17.99	18.37	17.76	18.10	5,891,655	+0.76(+4.38%)
Dec 19, 2018	18.35	18.70	17.34	17.34	7,068,434	-1.37(-7.32%)
Dec 18, 2018	18.23	18.90	18.20	18.71	7,380,415	+0.41(+2.24%)
Dec 17, 2018	18.28	18.35	17.88	18.30	4,697,675	+0.05(+0.27%)
Dec 14, 2018	18.59	18.76	18.23	18.25	4,964,480	-0.60(-3.18%)
Dec 13, 2018	18.70	18.93	18.62	18.85	3,212,399	+0.10(+0.53%)
Dec 12, 2018	18.20	18.75	18.20	18.75	3,373,776	+0.53(+2.91%)
Dec 11, 2018	18.68	18.77	18.22	18.22	3,572,453	-0.33(-1.78%)
Dec 10, 2018	18.26	18.99	18.24	18.55	5,486,900	+0.33(+1.81%)
Dec 07, 2018	18.07	18.36	17.95	18.22	4,244,847	+0.35(+1.96%)
Dec 06, 2018	17.65	18.09	17.59	17.87	5,708,547	+0.24(+1.36%)
Dec 05, 2018	17.38	17.63	17.27	17.63	1,600,055	+0.20(+1.15%)
Dec 04, 2018	17.23	17.55	17.23	17.43	3,256,543	+0.23(+1.34%)
Dec 03, 2018	17.09	17.24	16.76	17.20	4,522,834	+0.27(+1.59%)
Nov 30, 2018	17.17	17.22	16.84	16.93	4,135,473	-0.41(-2.36%)
Nov 29, 2018	17.49	17.59	17.32	17.34	2,892,126	+0.01(+0.06%)
Nov 28, 2018	16.93	17.47	16.90	17.33	3,306,067	+0.40(+2.36%)
Nov 27, 2018	17.32	17.38	16.77	16.93	2,529,407	-0.34(-1.97%)
Nov 26, 2018	17.40	17.72	17.18	17.27	2,752,966	-0.13(-0.75%)
Nov 23, 2018	17.77	17.81	17.20	17.40	1,496,566	-0.69(-3.81%)
Nov 22, 2018	17.84	18.09	17.70	18.09	768,730	+0.24(+1.34%)
Nov 21, 2018	17.50	17.99	17.50	17.85	3,253,306	+0.50(+2.88%)
Nov 20, 2018	17.30	17.42	17.02	17.35	2,895,957	+0.09(+0.52%)
Nov 19, 2018	17.16	17.43	17.14	17.26	2,131,934	+0.11(+0.64%)
Nov 16, 2018	17.30	17.48	17.13	17.15	2,659,085	+0.05(+0.29%)
Nov 15, 2018	17.02	17.30	16.74	17.10	2,900,480	+0.25(+1.48%)
Nov 14, 2018	16.27	17.12	16.25	16.85	3,611,656	+0.41(+2.49%)
Nov 13, 2018	16.65	16.74	16.29	16.44	2,339,821	-0.21(-1.26%)
Nov 12, 2018	16.84	16.84	16.56	16.65	2,262,312	-0.44(-2.57%)
Nov 09, 2018	16.98	17.12	16.73	17.09	2,840,616	-0.20(-1.16%)
Nov 08, 2018	17.03	17.40	16.98	17.29	2,983,029	+0.29(+1.71%)
Nov 07, 2018	17.34	17.38	17.00	17.00	2,732,810	-0.26(-1.51%)
Nov 06, 2018	17.16	17.34	17.04	17.26	2,534,658	-0.05(-0.29%)
Nov 05, 2018	17.20	17.60	17.12	17.31	3,459,516	+0.03(+0.17%)
Nov 02, 2018	17.44	17.46	17.07	17.28	3,198,266	-0.22(-1.26%)
Nov 01, 2018	16.76	17.59	16.72	17.50	5,549,600	+1.01(+6.12%)
Oct 31, 2018	16.57	16.63	16.18	16.49	3,915,343	-0.26(-1.55%)
Oct 30, 2018	16.54	16.76	16.30	16.75	8,529,614	+0.07(+0.42%)
Oct 29, 2018	16.74	17.01	16.50	16.68	2,923,846	-0.16(-0.95%)
Oct 26, 2018	16.60	17.40	16.60	16.84	4,550,374	+0.41(+2.50%)
Oct 25, 2018	16.85	17.24	16.38	16.43	3,962,767	-0.60(-3.52%)
Oct 24, 2018	17.44	17.55	17.03	17.03	2,956,705	-0.41(-2.35%)
Oct 23, 2018	17.80	17.98	17.31	17.44	4,792,340	+0.27(+1.57%)
Oct 22, 2018	17.26	17.36	17.05	17.17	4,127,016	-0.12(-0.69%)
Oct 19, 2018	17.26	17.55	17.23	17.29	4,543,228	+0.03(+0.17%)
Oct 18, 2018	16.53	17.44	16.52	17.26	5,972,028	+0.72(+4.35%)
Oct 17, 2018	16.30	16.84	16.30	16.54	4,367,721	+0.06(+0.36%)
Oct 16, 2018	16.41	16.73	16.26	16.48	3,152,893	-0.04(-0.24%)
Oct 15, 2018	16.32	16.86	16.32	16.52	4,629,348	+0.29(+1.79%)
Oct 12, 2018	16.21	16.43	15.84	16.23	4,983,435	-0.21(-1.28%)
Oct 11, 2018	15.46	16.61	15.29	16.44	9,884,918	+1.43(+9.53%)
Oct 10, 2018	14.64	15.18	14.43	15.01	3,136,966	+0.36(+2.46%)
Oct 09, 2018	14.61	14.74	14.42	14.65	2,416,239	-0.19(-1.28%)
Oct 05, 2018		14.84	14.84	14.84	0	-0.22(-1.46%)
Oct 04, 2018	14.94	15.09	14.85	15.06	5,202,468	+0.10(+0.67%)
Oct 03, 2018	15.05	15.14	14.86	14.96	3,922,400	-0.04(-0.27%)
Oct 02, 2018	14.40	15.00	14.35	15.00	5,562,006	+0.72(+5.04%)
Oct 01, 2018	14.27	14.33	14.18	14.28	2,100,164	-0.01(-0.07%)
Sep 28, 2018	14.54	14.67	14.29	14.29	3,982,283	-0.24(-1.65%)
Sep 27, 2018	14.01	14.68	14.01	14.53	5,914,365	+0.44(+3.12%)
Sep 26, 2018	14.51	14.57	14.08	14.09	4,403,189	-0.42(-2.89%)
Sep 25, 2018	14.88	15.06	14.47	14.51	5,875,842	+0.21(+1.47%)
Sep 24, 2018	14.16	14.48	14.04	14.30	7,089,547	+0.78(+5.77%)
Sep 21, 2018	13.51	13.73	13.20	13.52	6,325,322	-0.19(-1.39%)
Sep 20, 2018	13.85	13.87	13.54	13.71	2,714,205	+0.00(+0.00%)
Sep 19, 2018	13.69	13.96	13.67	13.71	2,887,709	+0.10(+0.73%)
Sep 18, 2018	13.55	13.69	13.50	13.61	1,998,307	+0.11(+0.81%)
Sep 17, 2018	13.24	13.59	13.16	13.50	2,675,506	+0.31(+2.35%)
Sep 14, 2018	13.15	13.44	13.03	13.19	2,646,033	+0.05(+0.38%)
Sep 13, 2018	13.37	13.42	13.09	13.14	2,033,414	+0.00(+0.00%)
Sep 12, 2018	12.82	13.25	12.66	13.14	3,972,912	+0.33(+2.58%)
Sep 11, 2018	12.75	12.90	12.54	12.81	2,189,212	-0.02(-0.16%)
Sep 10, 2018	13.20	13.28	12.82	12.83	2,160,974	-0.45(-3.39%)
Sep 07, 2018	12.96	13.28	12.91	13.28	2,926,896	+0.25(+1.92%)
Sep 06, 2018	13.07	13.33	13.01	13.03	2,509,101	+0.06(+0.46%)
Sep 05, 2018	13.05	13.08	12.69	12.97	3,162,582	+0.02(+0.15%)
Sep 04, 2018	13.35	13.40	12.92	12.95	4,094,350	-0.40(-3.00%)
Aug 31, 2018		13.35	13.35	13.35	0	-0.25(-1.84%)
Aug 30, 2018	13.71	13.71	13.46	13.60	2,194,159	-0.11(-0.80%)
Aug 29, 2018	13.78	13.97	13.71	13.71	2,639,179	-0.02(-0.15%)
Aug 28, 2018	13.84	13.92	13.62	13.73	2,710,925	-0.03(-0.22%)
Aug 27, 2018	13.71	13.82	13.69	13.76	2,362,563	+0.13(+0.95%)
Aug 24, 2018	13.58	13.88	13.44	13.63	2,764,895	+0.25(+1.87%)
Aug 23, 2018	13.42	13.47	13.32	13.38	1,984,224	-0.12(-0.89%)
Aug 22, 2018	13.33	13.50	13.30	13.50	2,647,522	+0.22(+1.66%)
Aug 21, 2018	13.25	13.34	13.16	13.28	1,941,050	+0.08(+0.61%)
Aug 20, 2018	13.24	13.37	13.11	13.20	2,999,136	+0.10(+0.76%)
Aug 17, 2018	13.01	13.27	12.89	13.10	3,121,986	+0.11(+0.85%)
Aug 16, 2018	13.28	13.45	12.96	12.99	2,570,268	-0.11(-0.84%)
Aug 15, 2018	13.37	13.49	12.81	13.10	3,609,634	-0.49(-3.61%)
Aug 14, 2018	13.80	13.85	13.55	13.59	2,262,696	-0.17(-1.24%)
Aug 13, 2018	14.16	14.20	13.69	13.76	2,976,400	-0.46(-3.23%)
Aug 10, 2018	14.20	14.39	14.13	14.22	1,942,218	+0.05(+0.35%)
Aug 09, 2018	14.28	14.36	14.13	14.17	1,849,143	-0.07(-0.49%)
Aug 08, 2018	14.10	14.33	14.05	14.24	2,097,389	+0.15(+1.06%)
Aug 07, 2018	14.33	14.54	14.04	14.09	3,331,041	-0.33(-2.29%)
Aug 03, 2018		14.42	14.42	14.42	0	+0.18(+1.26%)
Aug 02, 2018	14.18	14.45	14.13	14.24	1,869,136	+0.05(+0.35%)
Aug 01, 2018	14.54	14.55	14.17	14.19	2,266,741	-0.39(-2.67%)
Jul 31, 2018	14.51	14.70	14.49	14.58	3,308,458	+0.06(+0.41%)
Jul 30, 2018	14.54	14.70	14.41	14.52	2,599,034	-0.14(-0.95%)
Jul 27, 2018	14.48	14.86	14.30	14.66	2,045,518	+0.20(+1.38%)
Jul 26, 2018	15.04	15.04	14.45	14.46	4,846,982	-0.97(-6.29%)
Jul 25, 2018	15.66	15.66	15.32	15.43	3,087,517	-0.17(-1.09%)
Jul 24, 2018	15.64	15.74	15.56	15.60	1,481,982	+0.06(+0.39%)
Jul 23, 2018	16.05	16.05	15.52	15.54	2,555,382	-0.69(-4.25%)
Jul 20, 2018	16.48	16.50	16.14	16.23	2,146,626	-0.14(-0.86%)
Jul 19, 2018	16.22	16.64	16.20	16.37	1,945,717	-0.09(-0.55%)
Jul 18, 2018	16.60	16.67	16.41	16.46	1,821,945	-0.28(-1.67%)
Jul 17, 2018	16.75	16.87	16.66	16.74	2,091,649	-0.11(-0.65%)
Jul 16, 2018	16.93	17.01	16.81	16.85	1,072,148	-0.13(-0.77%)
Jul 13, 2018	16.98	17.11	16.89	16.98	1,427,128	-0.05(-0.29%)
Jul 12, 2018	17.11	17.19	17.02	17.03	1,600,839	+0.02(+0.12%)
Jul 11, 2018	17.37	17.54	16.97	17.01	3,028,524	-0.57(-3.24%)
Jul 10, 2018	17.37	17.60	17.31	17.58	1,410,866	+0.16(+0.92%)
Jul 09, 2018	17.61	17.69	17.41	17.42	1,713,583	-0.08(-0.46%)
Jul 06, 2018	17.63	17.78	17.48	17.50	1,376,207	-0.19(-1.07%)
Jul 05, 2018	17.65	17.78	17.54	17.69	1,861,883	-0.06(-0.34%)
Jul 04, 2018	17.83	17.83	17.64	17.75	864,383	-0.04(-0.22%)
Jul 03, 2018	17.49	17.80	17.42	17.79	2,696,209	+0.52(+3.01%)
Jun 29, 2018		17.27	17.27	17.27	0	+0.38(+2.25%)
Jun 28, 2018	16.96	16.97	16.76	16.89	1,465,637	-0.11(-0.65%)
Jun 27, 2018	16.93	17.04	16.85	17.00	1,773,387	+0.05(+0.29%)
Jun 26, 2018	17.01	17.03	16.72	16.95	3,005,015	-0.17(-0.99%)
Jun 25, 2018	17.22	17.37	17.10	17.12	3,315,005	-0.23(-1.33%)
Jun 22, 2018	17.15	17.46	17.14	17.35	1,418,634	+0.25(+1.46%)
Jun 21, 2018	16.99	17.18	16.93	17.10	1,361,166	+0.03(+0.18%)
Jun 20, 2018	17.06	17.20	17.01	17.07	1,377,554	-0.02(-0.12%)
Jun 19, 2018	16.90	17.19	16.88	17.09	1,464,426	+0.16(+0.95%)
Jun 18, 2018	16.85	16.99	16.81	16.93	1,212,148	+0.03(+0.18%)
Jun 15, 2018		17.25	16.75	16.90	8,243,751	-0.35(-2.03%)
Jun 14, 2018	17.03	17.26	17.00	17.25	2,241,815	+0.29(+1.71%)
Jun 13, 2018	17.09	17.11	16.89	16.96	1,917,605	-0.18(-1.05%)
Jun 12, 2018	16.98	17.15	16.87	17.14	1,535,613	-0.03(-0.17%)
Jun 11, 2018	16.89	17.18	16.84	17.17	1,535,440	+0.30(+1.78%)
Jun 08, 2018	16.83	16.91	16.77	16.87	1,100,927	+0.05(+0.30%)
Jun 07, 2018	16.79	16.92	16.75	16.82	1,238,326	+0.04(+0.24%)
Jun 06, 2018			16.58	16.78	2,643,176	-0.04(-0.24%)
Jun 05, 2018	16.78	16.99	16.74	16.82	1,455,319	+0.15(+0.90%)
Jun 04, 2018	16.98	16.99	16.65	16.67	1,311,292	-0.27(-1.59%)
Jun 01, 2018	17.08	17.13	16.78	16.94	1,826,769	-0.13(-0.76%)
May 31, 2018	17.27	17.28	17.03	17.07	3,087,317	-0.18(-1.04%)
May 30, 2018	17.35	17.44	17.19	17.25	1,389,825	-0.10(-0.58%)
May 29, 2018	17.24	17.59	17.24	17.35	2,423,773	+0.13(+0.75%)
May 28, 2018	17.22	17.41	17.21	17.22	494,766	-0.13(-0.75%)
May 25, 2018	17.41	17.57	17.31	17.35	1,249,137	-0.03(-0.17%)
May 24, 2018	17.22	17.56	17.09	17.38	2,190,111	+0.29(+1.70%)
May 23, 2018	16.78	17.17	16.76	17.09	1,679,441	+0.26(+1.54%)
May 22, 2018	16.93	17.06	16.82	16.83	1,483,022	-0.12(-0.71%)
May 18, 2018		16.95	16.95	16.95	0	+0.04(+0.24%)
May 17, 2018	16.89	16.93	16.83	16.91	1,532,201	+0.00(+0.00%)
May 16, 2018	16.94	16.99	16.84	16.91	1,647,854	-0.01(-0.06%)
May 15, 2018	16.99	17.10	16.78	16.92	2,591,549	-0.33(-1.91%)
May 14, 2018	17.28	17.35	17.14	17.25	1,742,716	+0.02(+0.12%)
May 11, 2018	17.31	17.45	17.20	17.23	1,642,395	-0.02(-0.12%)
May 10, 2018	17.21	17.39	17.12	17.25	2,228,056	+0.11(+0.64%)
May 09, 2018	17.07	17.20	16.89	17.14	1,965,060	-0.03(-0.17%)
May 08, 2018	17.21	17.30	16.91	17.17	2,566,867	-0.04(-0.23%)
May 07, 2018	17.33	17.37	17.19	17.21	1,848,019	-0.13(-0.75%)
May 04, 2018	17.28	17.37	17.22	17.34	1,446,138	+0.03(+0.17%)
May 03, 2018	17.41	17.59	17.26	17.31	1,954,182	+0.09(+0.52%)
May 02, 2018	17.35	17.50	17.21	17.22	2,093,855	-0.07(-0.40%)
May 01, 2018	17.21	17.32	17.04	17.29	1,184,394	+0.01(+0.06%)
Apr 30, 2018	17.51	17.56	17.18	17.28	2,080,466	-0.39(-2.21%)
Apr 27, 2018	17.58	17.72	17.52	17.67	804,432	+0.11(+0.63%)
Apr 26, 2018	17.33	17.72	17.20	17.56	2,618,932	+0.24(+1.39%)
Apr 25, 2018	17.02	17.37	16.95	17.32	2,085,097	+0.17(+0.99%)
Apr 24, 2018	16.55	17.30	16.55	17.15	2,653,101	+0.57(+3.44%)
Apr 23, 2018	16.64	16.72	16.38	16.58	1,930,199	-0.18(-1.07%)
Apr 20, 2018	16.85	16.87	16.57	16.76	2,527,301	-0.13(-0.77%)
Apr 19, 2018	16.80	16.91	16.61	16.89	1,603,992	+0.15(+0.90%)
Apr 18, 2018	16.59	16.90	16.55	16.74	3,029,477	+0.35(+2.14%)
Apr 17, 2018	16.33	16.47	16.29	16.39	1,702,591	+0.02(+0.12%)
Apr 16, 2018	16.62	16.62	16.26	16.37	1,879,402	-0.22(-1.33%)
Apr 13, 2018	16.36	16.69	16.32	16.59	2,432,564	+0.42(+2.60%)
Apr 12, 2018	16.33	16.35	16.14	16.17	2,300,102	-0.28(-1.70%)
Apr 11, 2018	16.22	16.68	16.22	16.45	4,784,005	+0.36(+2.24%)
Apr 10, 2018	16.20	16.25	16.08	16.09	1,750,860	-0.05(-0.31%)
Apr 09, 2018	16.22	16.24	15.98	16.14	2,696,461	-0.05(-0.31%)
Apr 06, 2018				16.19	2,028,498	+0.14(+0.87%)
Apr 05, 2018	15.91	16.14	15.85	16.05	1,404,623	+0.06(+0.38%)
Apr 04, 2018	16.12	16.30	15.94	15.99	2,454,356	+0.02(+0.13%)
Apr 03, 2018	16.22	16.22	15.84	15.97	2,657,485	-0.36(-2.20%)
Apr 02, 2018	16.23	16.59	16.08	16.33	2,008,925	+0.28(+1.74%)
Mar 29, 2018		16.05	16.05	16.05	0	+0.07(+0.44%)
Mar 28, 2018	16.05	16.13	15.77	15.98	2,184,865	-0.21(-1.30%)
Mar 27, 2018	16.27	16.32	16.04	16.19	2,273,600	-0.22(-1.34%)
Mar 26, 2018	16.23	16.46	16.15	16.41	2,263,110	+0.29(+1.80%)
Mar 23, 2018	16.01	16.24	15.91	16.12	3,096,079	+0.41(+2.61%)
Mar 22, 2018	15.85	15.98	15.69	15.71	2,177,271	-0.23(-1.44%)
Mar 21, 2018	15.78	16.07	15.64	15.94	3,354,598	+0.23(+1.46%)
Mar 20, 2018	15.95	16.05	15.45	15.71	3,321,612	-0.31(-1.94%)
Mar 19, 2018	16.08	16.21	15.97	16.02	2,117,672	-0.11(-0.68%)
Mar 16, 2018	15.97	16.17	15.91	16.13	7,214,384	+0.20(+1.26%)
Mar 15, 2018	15.93	16.06	15.91	15.93	2,147,534	-0.06(-0.38%)
Mar 14, 2018	15.82	15.99	15.82	15.99	2,356,153	+0.18(+1.14%)
Mar 13, 2018	15.69	15.90	15.64	15.81	2,190,971	+0.22(+1.41%)
Mar 12, 2018	15.23	15.66	15.17	15.59	2,692,000	+0.45(+2.97%)
Mar 09, 2018	15.11	15.17	15.01	15.14	1,724,369	-0.02(-0.13%)
Mar 08, 2018	15.04	15.25	14.90	15.16	1,912,848	+0.10(+0.66%)
Mar 07, 2018		15.38	15.04	15.06	1,751,570	-0.22(-1.44%)
Mar 06, 2018	15.29	15.49	15.18	15.28	3,308,189	+0.15(+0.99%)
Mar 05, 2018	14.91	15.15	14.91	15.13	2,432,945	+0.25(+1.68%)
Mar 02, 2018	14.71	15.08	14.71	14.88	5,829,372	+0.28(+1.92%)
Mar 01, 2018	14.69	14.69	14.26	14.60	5,477,478	-0.18(-1.22%)
Feb 28, 2018	15.02	15.10	14.78	14.78	3,862,738	-0.21(-1.40%)
Feb 27, 2018	15.35	15.47	14.95	14.99	3,595,332	-0.49(-3.17%)
Feb 26, 2018	15.51	15.58	15.40	15.48	1,990,424	+0.08(+0.52%)
Feb 23, 2018	15.77	15.80	15.37	15.40	2,386,702	-0.46(-2.90%)
Feb 22, 2018			15.83	15.86	2,036,622	-0.20(-1.25%)
Feb 21, 2018	16.37	16.39	16.05	16.06	2,908,893	-0.16(-0.99%)
Feb 20, 2018	16.35	16.45	16.27	16.22	2,368,499	-0.30(-1.82%)
Feb 16, 2018		16.52	16.52	16.52	0	-0.10(-0.60%)
Feb 15, 2018	17.11	17.21	16.29	16.62	5,337,291	-0.52(-3.03%)
Feb 14, 2018	16.65	17.35	16.64	17.14	4,135,228	+0.50(+3.00%)
Feb 13, 2018			16.48	16.64	4,305,204	-0.07(-0.42%)
Feb 12, 2018	16.57	16.87	16.42	16.71	5,065,940	+0.29(+1.77%)
Feb 09, 2018	16.59	16.63	15.90	16.42	4,574,306	-0.25(-1.50%)
Feb 08, 2018	16.83	16.95	16.73	16.67	3,233,108	-0.16(-0.95%)
Feb 07, 2018	16.72	17.11	16.67	16.83	3,038,681	-0.04(-0.24%)
Feb 06, 2018	16.97	17.15	16.66	16.87	3,957,753	-0.34(-1.98%)
Feb 05, 2018	17.24	17.32	16.82	17.21	2,825,546	+0.17(+1.00%)
Feb 02, 2018	17.51	17.55	16.96	17.04	3,217,810	-0.66(-3.73%)
Feb 01, 2018	17.59	17.77	17.47	17.70	2,681,135	+0.01(+0.06%)
Jan 31, 2018	17.70	17.86	17.44	17.69	3,364,152	+0.05(+0.28%)
Jan 30, 2018	17.78	17.90	17.50	17.64	3,008,729	-0.04(-0.23%)
Jan 29, 2018	18.08	18.08	17.66	17.68	2,731,260	-0.52(-2.86%)
Jan 26, 2018	18.28	18.40	18.11	18.20	2,034,855	-0.07(-0.38%)
Jan 25, 2018	18.60	18.69	18.15	18.27	3,850,298	-0.27(-1.46%)
Jan 24, 2018	18.75	19.15	18.53	18.54	4,166,025	+0.09(+0.49%)
Jan 23, 2018	18.03	18.56	17.89	18.45	3,572,861	+0.41(+2.27%)
Jan 22, 2018	17.98	18.12	17.83	18.04	2,881,583	+0.05(+0.28%)
Jan 19, 2018	17.98	18.04	17.85	17.99	2,988,058	+0.28(+1.58%)
Jan 18, 2018	18.29	18.35	17.70	17.71	3,303,326	-0.46(-2.53%)
Jan 17, 2018	18.77	18.77	18.09	18.17	3,997,851	-0.71(-3.76%)
Jan 16, 2018	19.05	19.10	18.53	18.88	3,954,667	-0.61(-3.13%)
Jan 15, 2018	19.15	19.49	18.95	19.49	2,132,741	+0.61(+3.23%)
Jan 12, 2018	18.57	18.89	18.36	18.88	2,517,867	+0.52(+2.83%)
Jan 11, 2018	18.35	18.44	18.31	18.36	1,240,770	+0.08(+0.44%)
Jan 10, 2018			18.23	18.28	2,728,182	+0.14(+0.77%)
Jan 09, 2018	18.19	18.34	17.99	18.14	1,890,346	-0.15(-0.82%)
Jan 08, 2018	18.49	18.59	18.19	18.29	2,022,258	-0.26(-1.40%)
Jan 05, 2018	18.60	18.60	18.42	18.55	1,623,573	-0.24(-1.28%)
Jan 04, 2018	18.81	18.84	18.53	18.79	1,814,144	-0.02(-0.11%)
Jan 03, 2018	19.08	19.13	18.51	18.81	3,543,823	-0.20(-1.05%)

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.

Barrick Gold Corporation (TSX: ABX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Barrick Gold Corporation (TSX: ABX )

Historical Prices

Sections

Services