Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.15	15.23	14.68	14.71	5,050,686	-0.73(-4.72%)
May 30, 2019	15.52	15.76	15.33	15.44	3,135,755	+0.03(+0.16%)
May 29, 2019	15.39	15.50	15.14	15.42	4,214,686	-0.28(-1.78%)
May 28, 2019	15.93	15.97	15.58	15.70	2,619,027	-0.23(-1.44%)
May 24, 2019	16.28	16.42	15.74	15.93	3,793,179	-0.14(-0.84%)
May 23, 2019	16.49	16.57	15.99	16.06	3,884,360	-0.79(-4.68%)
May 22, 2019	16.86	17.01	16.76	16.85	3,509,505	-0.12(-0.70%)
May 21, 2019	16.81	17.13	16.81	16.97	3,960,120	+0.33(+1.99%)
May 20, 2019	16.85	16.93	16.56	16.64	4,015,582	-0.48(-2.82%)
May 17, 2019	17.21	17.43	16.99	17.12	4,101,860	-0.21(-1.22%)
May 16, 2019	17.39	17.65	17.26	17.33	3,833,618	+0.09(+0.54%)
May 15, 2019	16.79	17.38	16.60	17.24	2,906,891	+0.13(+0.74%)
May 14, 2019	17.02	17.26	16.80	17.11	2,662,768	+0.41(+2.43%)
May 13, 2019	16.83	16.88	16.56	16.71	3,113,681	-0.67(-3.85%)
May 10, 2019	17.31	17.47	16.86	17.38	5,151,022	+0.47(+2.81%)
May 09, 2019	16.87	17.05	16.56	16.90	2,651,975	-0.21(-1.24%)
May 08, 2019	17.28	17.41	17.07	17.11	2,768,612	-0.25(-1.46%)
May 07, 2019	17.43	17.54	17.07	17.37	4,610,404	-0.36(-2.01%)
May 06, 2019	17.64	17.99	17.39	17.72	2,927,317	-0.56(-3.06%)
May 03, 2019	17.80	18.32	17.73	18.28	3,286,304	+0.56(+3.15%)
May 02, 2019	17.85	17.96	17.45	17.72	3,887,076	-0.19(-1.09%)
May 01, 2019	18.67	18.86	17.86	17.92	7,656,596	-0.92(-4.90%)
Apr 30, 2019	19.18	19.57	18.73	18.84	4,175,977	-0.72(-3.68%)
Apr 29, 2019	19.70	19.81	19.44	19.56	2,572,530	-0.13(-0.65%)
Apr 26, 2019	19.09	19.71	18.96	19.69	3,183,135	+0.41(+2.11%)
Apr 25, 2019	19.91	19.92	19.16	19.28	2,917,931	-0.64(-3.23%)
Apr 24, 2019	20.42	20.45	19.93	19.93	1,886,728	-0.58(-2.81%)
Apr 23, 2019	20.56	20.72	20.37	20.50	3,177,943	-0.03(-0.12%)
Apr 22, 2019	20.93	21.03	20.45	20.53	1,852,301	-0.47(-2.26%)
Apr 18, 2019	21.11	21.39	20.96	21.00	2,074,715	-0.02(-0.08%)
Apr 17, 2019	21.30	21.38	20.94	21.02	3,666,082	-0.11(-0.52%)
Apr 16, 2019	20.77	21.19	20.75	21.13	2,003,694	+0.36(+1.75%)
Apr 15, 2019	21.74	21.74	20.63	20.76	3,864,278	-0.20(-0.97%)
Apr 12, 2019	20.74	21.14	20.65	20.97	2,691,960	+0.59(+2.91%)
Apr 11, 2019	20.32	20.58	20.20	20.37	2,120,012	+0.10(+0.50%)
Apr 10, 2019	20.17	20.39	19.87	20.27	2,206,891	+0.20(+1.01%)
Apr 09, 2019	20.27	20.38	19.91	20.07	3,262,124	-0.37(-1.82%)
Apr 08, 2019	20.42	20.54	20.23	20.44	2,389,623	+0.03(+0.17%)
Apr 05, 2019	20.59	20.80	20.31	20.41	2,204,798	-0.20(-0.99%)
Apr 04, 2019	20.39	20.88	20.04	20.61	3,540,663	+0.20(+1.00%)
Apr 03, 2019	19.68	20.54	19.68	20.41	4,828,720	+0.95(+4.88%)
Apr 02, 2019	19.65	19.80	19.41	19.46	2,578,342	-0.14(-0.73%)
Apr 01, 2019	19.39	19.74	19.15	19.60	3,139,805	+0.55(+2.89%)
Mar 29, 2019	18.68	19.15	18.63	19.05	3,257,502	+0.50(+2.69%)
Mar 28, 2019	18.23	18.70	18.17	18.55	2,976,837	+0.41(+2.24%)
Mar 27, 2019	18.11	18.37	17.88	18.15	3,384,729	+0.07(+0.38%)
Mar 26, 2019	18.27	18.42	17.93	18.08	2,364,135	-0.01(-0.05%)
Mar 25, 2019	18.38	18.61	17.97	18.09	2,997,264	-0.29(-1.57%)
Mar 22, 2019	19.23	19.23	18.35	18.37	2,653,360	-1.01(-5.20%)
Mar 21, 2019	18.83	19.73	18.83	19.38	3,147,219	+0.47(+2.46%)
Mar 20, 2019	18.72	19.24	18.72	18.92	2,606,486	+0.14(+0.72%)
Mar 19, 2019	19.20	19.39	18.76	18.78	3,515,379	-0.24(-1.25%)
Mar 18, 2019	18.93	19.29	18.60	19.02	4,544,802	-0.58(-2.98%)
Mar 15, 2019	19.86	20.17	19.54	19.60	6,479,473	-0.27(-1.36%)
Mar 14, 2019	20.48	20.63	19.79	19.87	3,872,449	-0.68(-3.29%)
Mar 13, 2019	20.47	20.64	20.32	20.55	2,728,556	+0.29(+1.41%)
Mar 12, 2019	20.19	20.37	20.02	20.26	2,443,893	+0.14(+0.71%)
Mar 11, 2019	19.82	20.41	19.78	20.12	2,600,071	+0.47(+2.40%)
Mar 08, 2019	19.78	19.88	19.43	19.65	3,290,613	-0.29(-1.44%)
Mar 07, 2019	20.34	20.41	19.82	19.94	3,275,859	-0.47(-2.31%)
Mar 06, 2019	20.39	20.73	20.29	20.41	2,212,869	+0.12(+0.58%)
Mar 05, 2019	20.54	20.61	20.23	20.29	2,307,635	-0.29(-1.43%)
Mar 04, 2019	21.06	21.27	20.30	20.58	3,148,721	-0.38(-1.81%)
Mar 01, 2019	21.09	21.42	20.81	20.96	3,783,652	+0.10(+0.48%)
Feb 28, 2019	20.89	21.20	20.79	20.86	3,724,780	-0.06(-0.28%)
Feb 27, 2019	20.86	21.04	20.73	20.92	2,885,721	+0.13(+0.61%)
Feb 26, 2019	20.85	21.05	20.79	20.79	2,426,011	-0.17(-0.80%)
Feb 25, 2019	21.01	21.04	20.78	20.96	2,565,453	+0.08(+0.36%)
Feb 22, 2019	20.59	20.97	20.44	20.89	4,152,748	+0.48(+2.35%)
Feb 21, 2019	20.67	20.79	20.26	20.41	2,083,696	-0.29(-1.38%)
Feb 20, 2019	20.11	21.06	20.03	20.69	4,235,090	+0.59(+2.93%)
Feb 19, 2019	19.52	20.19	19.41	20.10	3,211,320	+0.45(+2.27%)
Feb 15, 2019	19.57	19.71	19.33	19.66	4,138,132	+0.34(+1.74%)
Feb 14, 2019	18.84	19.45	18.83	19.32	2,421,130	+0.31(+1.64%)
Feb 13, 2019	19.18	19.48	18.98	19.01	4,927,404	-0.34(-1.74%)
Feb 12, 2019	18.62	20.05	18.60	19.35	5,909,246	+0.65(+3.46%)
Feb 11, 2019	18.40	18.74	18.37	18.70	6,531,205	+0.35(+1.88%)
Feb 08, 2019	18.23	18.63	18.04	18.35	3,192,337	-0.05(-0.27%)
Feb 07, 2019	18.88	19.03	18.22	18.40	2,978,847	-0.66(-3.49%)
Feb 06, 2019	19.01	19.27	18.97	19.07	1,754,520	-0.09(-0.48%)
Feb 05, 2019	18.93	19.25	18.90	19.16	2,556,136	+0.22(+1.16%)
Feb 04, 2019	18.84	19.00	18.73	18.94	1,883,702	+0.07(+0.36%)
Feb 01, 2019	18.34	19.06	18.28	18.88	2,484,447	+0.39(+2.09%)
Jan 31, 2019	18.78	18.93	18.41	18.49	4,065,179	-0.69(-3.60%)
Jan 30, 2019	19.00	19.27	18.63	19.18	3,570,528	+0.90(+4.93%)
Jan 29, 2019	18.07	18.46	18.01	18.28	1,511,564	+0.20(+1.12%)
Jan 28, 2019	18.13	18.24	17.87	18.08	2,514,963	-0.21(-1.15%)
Jan 25, 2019	17.71	18.56	17.66	18.29	3,715,560	+0.94(+5.43%)
Jan 24, 2019	17.32	17.61	17.29	17.34	2,938,273	-0.06(-0.34%)
Jan 23, 2019	17.85	17.89	17.16	17.40	2,531,483	-0.35(-1.99%)
Jan 22, 2019	18.35	18.37	17.68	17.76	4,071,945	-0.78(-4.22%)
Jan 18, 2019	18.32	18.67	18.19	18.54	3,957,386	+0.40(+2.18%)
Jan 17, 2019	17.77	18.36	17.64	18.14	2,526,914	+0.38(+2.13%)
Jan 16, 2019	17.50	17.93	17.46	17.76	2,290,037	+0.26(+1.49%)
Jan 15, 2019	17.66	17.82	17.36	17.50	1,753,593	-0.18(-1.00%)
Jan 14, 2019	17.60	17.93	17.50	17.68	2,628,591	-0.19(-1.08%)
Jan 11, 2019	18.02	18.26	17.83	17.87	2,529,485	-0.24(-1.35%)
Jan 10, 2019	17.59	18.13	17.55	18.12	2,802,996	+0.38(+2.13%)
Jan 09, 2019	17.65	17.97	17.42	17.74	4,953,679	+0.20(+1.15%)
Jan 08, 2019	17.61	17.79	17.36	17.54	3,278,608	+0.10(+0.58%)
Jan 07, 2019	17.66	17.92	17.10	17.44	3,337,686	-0.29(-1.61%)
Jan 04, 2019	16.75	17.81	16.66	17.72	5,121,002	+1.41(+8.67%)
Jan 03, 2019	16.56	16.63	16.18	16.31	2,192,254	-0.32(-1.92%)
Jan 02, 2019	15.96	16.81	15.90	16.63	2,435,542	+0.40(+2.44%)
Dec 31, 2018	16.06	16.31	15.85	16.23	2,425,387	+0.19(+1.21%)
Dec 28, 2018	16.11	16.38	15.94	16.04	2,290,987	-0.03(-0.16%)
Dec 27, 2018	15.80	16.06	15.27	16.06	4,797,265	-0.19(-1.19%)
Dec 26, 2018	15.25	16.30	14.95	16.26	3,438,195	+0.99(+6.51%)
Dec 24, 2018	15.22	15.68	14.79	15.27	2,094,674	-0.01(-0.05%)
Dec 21, 2018	15.37	15.71	15.19	15.27	5,640,422	-0.09(-0.60%)
Dec 20, 2018	15.26	15.79	15.06	15.37	6,281,550	-0.03(-0.16%)
Dec 19, 2018	15.70	16.12	15.39	15.39	7,116,876	-0.30(-1.93%)
Dec 18, 2018	15.49	15.91	15.49	15.69	4,558,702	+0.36(+2.36%)
Dec 17, 2018	15.40	15.82	15.23	15.33	4,030,811	-0.07(-0.44%)
Dec 14, 2018	15.59	15.88	15.10	15.40	5,136,332	-0.48(-3.02%)
Dec 13, 2018	16.20	16.23	15.65	15.88	4,609,459	-0.23(-1.40%)
Dec 12, 2018	16.37	16.59	16.09	16.10	3,524,493	+0.13(+0.78%)
Dec 11, 2018	16.03	16.30	15.84	15.98	6,315,533	+0.36(+2.30%)
Dec 10, 2018	15.10	15.79	15.03	15.62	5,123,579	+0.45(+2.97%)
Dec 07, 2018	16.04	16.43	15.13	15.17	5,775,922	-0.79(-4.97%)
Dec 06, 2018	15.95	16.00	15.56	15.96	5,396,391	-0.35(-2.15%)
Dec 04, 2018	17.11	17.24	16.30	16.31	5,521,857	-0.86(-5.01%)
Dec 03, 2018	17.35	17.81	17.07	17.17	3,715,505	+0.30(+1.78%)
Nov 30, 2018	16.51	17.04	16.51	16.87	4,061,457	+0.28(+1.66%)
Nov 29, 2018	16.71	16.74	16.22	16.60	4,463,731	-0.13(-0.75%)
Nov 28, 2018	16.63	16.76	15.91	16.72	4,609,225	+0.22(+1.31%)
Nov 27, 2018	16.78	16.78	16.01	16.50	4,982,477	-0.45(-2.66%)
Nov 26, 2018	17.02	17.47	16.91	16.96	2,640,103	+0.11(+0.64%)
Nov 23, 2018	16.91	17.06	16.68	16.85	1,093,202	-0.33(-1.90%)
Nov 21, 2018		17.17	17.17	17.17	0	+0.57(+3.42%)
Nov 20, 2018	16.76	17.06	16.39	16.61	3,327,207	-0.65(-3.77%)
Nov 19, 2018	17.39	17.69	17.22	17.26	4,508,975	-0.25(-1.43%)
Nov 16, 2018	17.94	18.02	17.17	17.51	3,717,150	-0.62(-3.41%)
Nov 15, 2018	18.02	18.23	17.62	18.12	2,582,063	+0.03(+0.18%)
Nov 14, 2018	18.05	18.55	17.84	18.09	3,381,577	+0.28(+1.55%)
Nov 13, 2018	18.34	18.69	17.81	17.82	3,436,529	-0.53(-2.91%)
Nov 12, 2018	18.59	18.72	18.22	18.35	2,590,208	-0.17(-0.90%)
Nov 09, 2018	18.88	18.97	18.38	18.52	3,623,194	-0.80(-4.15%)
Nov 08, 2018	19.54	19.61	19.14	19.32	3,154,343	-0.44(-2.24%)
Nov 07, 2018	19.61	19.86	19.34	19.76	2,659,182	+0.38(+1.94%)
Nov 06, 2018	19.21	19.78	19.05	19.38	4,880,899	+0.33(+1.75%)
Nov 05, 2018	19.68	19.71	18.90	19.05	4,112,056	-0.50(-2.56%)
Nov 02, 2018	19.62	19.89	19.28	19.55	6,462,979	+0.13(+0.64%)
Nov 01, 2018	18.69	19.46	18.59	19.43	5,407,212	+1.17(+6.40%)
Oct 31, 2018	18.08	18.56	17.78	18.26	6,632,722	+0.34(+1.91%)
Oct 30, 2018	16.82	18.02	16.07	17.92	9,583,741	+0.58(+3.32%)
Oct 29, 2018	17.56	17.97	16.98	17.34	9,482,363	+0.13(+0.73%)
Oct 26, 2018	17.44	17.51	16.44	17.21	6,812,080	-0.60(-3.37%)
Oct 25, 2018	17.01	17.97	16.83	17.82	7,549,261	+1.05(+6.27%)
Oct 24, 2018	17.85	17.94	16.74	16.76	3,566,730	-1.13(-6.34%)
Oct 23, 2018	17.95	18.11	17.62	17.90	3,828,818	-0.49(-2.68%)
Oct 22, 2018	18.62	18.84	18.13	18.39	3,312,186	-0.12(-0.63%)
Oct 19, 2018	18.87	19.15	18.38	18.51	5,695,269	-0.33(-1.73%)
Oct 18, 2018	19.61	19.76	18.77	18.83	3,277,875	-0.85(-4.32%)
Oct 17, 2018	20.08	20.21	19.61	19.68	2,957,719	-0.45(-2.24%)
Oct 16, 2018	20.35	20.39	19.98	20.13	2,716,474	+0.03(+0.17%)
Oct 15, 2018	19.90	20.24	19.84	20.10	3,264,678	+0.13(+0.63%)
Oct 12, 2018	20.17	20.60	19.77	19.98	3,154,730	+0.30(+1.53%)
Oct 11, 2018	19.88	20.28	19.63	19.68	4,307,162	-0.14(-0.72%)
Oct 10, 2018	20.03	20.29	19.43	19.82	6,009,218	-0.23(-1.12%)
Oct 09, 2018	21.33	21.39	20.03	20.04	5,777,048	-1.51(-7.01%)
Oct 08, 2018	21.65	21.83	21.40	21.55	2,868,717	-0.34(-1.56%)
Oct 05, 2018	22.45	22.61	21.55	21.90	2,905,098	-0.63(-2.78%)
Oct 04, 2018	22.73	22.91	22.43	22.52	2,899,678	-0.26(-1.14%)
Oct 03, 2018	22.42	23.17	22.38	22.78	2,996,545	+0.43(+1.94%)
Oct 02, 2018	22.72	22.93	22.31	22.35	3,962,126	-0.33(-1.44%)
Oct 01, 2018	22.49	22.87	22.30	22.67	2,971,121	-0.05(-0.22%)
Sep 28, 2018	22.53	22.80	22.37	22.72	3,342,523	+0.11(+0.48%)
Sep 27, 2018	22.98	23.11	22.60	22.61	2,893,465	-0.45(-1.95%)
Sep 26, 2018	23.32	23.63	23.03	23.06	2,705,485	-0.38(-1.60%)
Sep 25, 2018	23.59	23.65	23.29	23.44	2,866,996	-0.10(-0.43%)
Sep 24, 2018	24.03	24.09	23.48	23.54	2,833,119	-0.60(-2.49%)
Sep 21, 2018	24.55	24.55	24.09	24.14	2,274,009	-0.24(-0.99%)
Sep 20, 2018	24.33	24.70	24.24	24.38	2,833,351	+0.33(+1.35%)
Sep 19, 2018	23.66	24.06	23.60	24.06	2,394,687	+0.40(+1.69%)
Sep 18, 2018	23.81	23.85	23.41	23.66	2,657,366	+0.00(+0.00%)
Sep 17, 2018	23.59	24.01	23.41	23.66	2,617,545	+0.03(+0.14%)
Sep 14, 2018	23.37	23.76	23.28	23.62	2,325,661	+0.34(+1.47%)
Sep 13, 2018	23.80	23.96	23.21	23.28	3,927,457	-0.29(-1.23%)
Sep 12, 2018	23.74	23.93	23.55	23.57	3,092,911	-0.15(-0.63%)
Sep 11, 2018	23.75	23.96	23.50	23.72	3,004,656	-0.26(-1.07%)
Sep 10, 2018	24.28	24.33	23.95	23.98	1,912,698	-0.18(-0.76%)
Sep 07, 2018	24.18	24.23	23.67	24.16	4,410,016	-0.27(-1.12%)
Sep 06, 2018	25.15	25.31	24.00	24.43	5,296,142	-0.74(-2.93%)
Sep 05, 2018	25.16	25.57	25.00	25.17	2,733,612	-0.05(-0.20%)
Sep 04, 2018	25.10	25.23	24.77	25.22	2,360,502	-0.07(-0.29%)
Aug 31, 2018		25.30	25.30	25.30	0	-0.26(-1.01%)
Aug 30, 2018	26.23	26.24	25.25	25.55	3,840,202	-0.89(-3.36%)
Aug 29, 2018	26.80	26.83	26.24	26.44	2,471,205	-0.40(-1.48%)
Aug 28, 2018	27.25	27.41	26.67	26.84	1,415,910	-0.31(-1.13%)
Aug 27, 2018	26.62	27.26	26.62	27.15	1,616,026	+0.60(+2.25%)
Aug 24, 2018	26.36	26.68	26.35	26.55	1,252,325	+0.33(+1.27%)
Aug 23, 2018	26.55	26.62	26.11	26.22	1,817,903	-0.34(-1.28%)
Aug 22, 2018	26.59	26.68	26.24	26.56	1,581,000	+0.04(+0.16%)
Aug 21, 2018	26.53	26.84	26.50	26.52	2,002,652	-0.02(-0.06%)
Aug 20, 2018	26.22	26.73	26.21	26.53	3,235,041	+0.37(+1.43%)
Aug 17, 2018	26.05	26.23	25.81	26.16	1,474,344	+0.08(+0.32%)
Aug 16, 2018	25.96	26.49	25.90	26.08	1,790,156	+0.32(+1.22%)
Aug 15, 2018	26.13	26.23	25.30	25.76	2,122,144	-0.67(-2.54%)
Aug 14, 2018	26.34	26.82	26.32	26.43	1,846,645	+0.19(+0.73%)
Aug 13, 2018	26.44	26.87	26.17	26.24	3,339,248	-0.11(-0.41%)
Aug 10, 2018	26.79	26.85	26.32	26.35	1,984,676	-0.74(-2.73%)
Aug 09, 2018	27.09	27.38	26.92	27.09	1,566,224	-0.03(-0.12%)
Aug 08, 2018	27.15	27.21	26.92	27.12	1,978,403	+0.09(+0.34%)
Aug 07, 2018	26.85	27.12	26.77	27.03	1,996,936	+0.25(+0.93%)
Aug 06, 2018	26.93	27.10	26.71	26.78	2,825,274	-0.15(-0.55%)
Aug 03, 2018	26.80	27.27	26.80	26.93	2,039,036	+0.17(+0.65%)
Aug 02, 2018	26.80	27.10	26.54	26.76	3,613,102	-0.33(-1.23%)
Aug 01, 2018	27.84	27.84	26.98	27.09	2,658,264	-0.73(-2.62%)
Jul 31, 2018	26.75	27.84	26.14	27.82	5,801,679	+1.58(+6.01%)
Jul 30, 2018	26.12	26.44	25.30	26.24	4,096,519	+0.17(+0.64%)
Jul 27, 2018	26.07	26.18	25.70	26.08	1,680,815	+0.06(+0.22%)
Jul 26, 2018	25.58	26.37	25.57	26.02	1,908,467	+0.37(+1.42%)
Jul 25, 2018	25.50	25.75	25.39	25.65	2,118,206	+0.07(+0.26%)
Jul 24, 2018	25.94	26.05	25.46	25.59	1,757,971	-0.02(-0.06%)
Jul 23, 2018	25.66	25.95	25.50	25.60	2,185,484	-0.06(-0.23%)
Jul 20, 2018	25.80	26.07	25.58	25.66	2,340,390	-0.24(-0.93%)
Jul 19, 2018	25.98	26.12	25.52	25.90	3,075,809	-0.16(-0.60%)
Jul 18, 2018	25.89	26.47	25.42	26.06	7,653,903	+0.68(+2.68%)
Jul 17, 2018	24.47	25.56	24.45	25.38	4,770,622	+1.14(+4.69%)
Jul 16, 2018	24.55	24.80	24.04	24.24	2,774,624	-0.31(-1.25%)
Jul 13, 2018	24.22	24.70	24.08	24.55	2,502,824	+0.27(+1.09%)
Jul 12, 2018	24.71	24.71	24.02	24.28	4,063,871	-0.28(-1.15%)
Jul 11, 2018	24.89	25.00	24.36	24.57	2,396,308	-0.66(-2.63%)
Jul 10, 2018	25.30	25.40	25.00	25.23	1,899,113	-0.02(-0.10%)
Jul 09, 2018	24.93	25.30	24.93	25.25	2,257,770	+0.41(+1.64%)
Jul 06, 2018	24.37	24.96	24.27	24.85	2,224,862	+0.38(+1.56%)
Jul 05, 2018	24.36	24.54	24.11	24.47	1,750,380	+0.27(+1.10%)
Jul 03, 2018		24.20	24.20	24.20	0	-0.22(-0.88%)
Jul 02, 2018	23.94	24.44	23.74	24.42	3,591,227	+0.19(+0.79%)
Jun 29, 2018	24.28	24.84	24.22	24.23	4,019,790	-0.05(-0.21%)
Jun 28, 2018	24.17	24.31	23.46	24.28	4,339,666	+0.00(+0.00%)
Jun 27, 2018	25.00	25.36	24.23	24.28	3,707,826	-0.61(-2.43%)
Jun 26, 2018	25.01	25.19	24.50	24.88	2,900,684	-0.04(-0.17%)
Jun 25, 2018	25.43	25.43	24.66	24.92	2,782,219	-0.58(-2.28%)
Jun 22, 2018	25.66	25.78	25.45	25.50	6,864,433	+0.17(+0.65%)
Jun 21, 2018	25.84	25.89	25.27	25.34	3,380,485	-0.59(-2.27%)
Jun 20, 2018	26.05	26.11	25.75	25.93	2,265,244	+0.08(+0.32%)
Jun 19, 2018	26.60	26.60	25.40	25.84	4,038,427	-1.16(-4.30%)
Jun 18, 2018	27.40	27.51	26.96	27.01	1,804,668	-0.60(-2.16%)
Jun 15, 2018		27.62	27.13	27.60	3,969,427	+0.12(+0.42%)
Jun 14, 2018	27.28	27.67	27.20	27.49	4,388,822	+0.33(+1.23%)
Jun 13, 2018	26.93	27.57	26.88	27.15	3,041,954	+0.27(+1.01%)
Jun 12, 2018	26.92	27.01	26.73	26.88	2,163,357	-0.02(-0.06%)
Jun 11, 2018	27.11	27.17	26.79	26.90	1,823,239	-0.27(-1.00%)
Jun 08, 2018	26.74	27.27	26.69	27.17	2,565,332	+0.42(+1.57%)
Jun 07, 2018	27.18	27.28	26.64	26.75	1,641,773	-0.49(-1.79%)
Jun 06, 2018		27.31	26.51	27.24	2,158,493	+0.69(+2.61%)
Jun 05, 2018	26.38	26.76	26.35	26.54	2,050,361	+0.17(+0.63%)
Jun 04, 2018	26.65	26.68	26.26	26.38	3,102,644	-0.17(-0.62%)

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.

Huntsman Corp (NY: HUN )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Huntsman Corp (NY: HUN )

Historical Prices

Sections

Services

Newport Daily Express