Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.843	9.873	9.143	9.581	13,510,149	-0.12(-1.27%)
Apr 29, 2020	8.844	9.912	8.721	9.704	15,440,671	+1.28(+15.13%)
Apr 28, 2020	8.475	8.644	8.191	8.429	11,517,551	+0.16(+1.95%)
Apr 27, 2020	7.914	8.367	7.591	8.267	9,717,633	+0.18(+2.28%)
Apr 24, 2020	8.375	8.625	7.829	8.083	20,848,174	-0.04(-0.47%)
Apr 23, 2020	7.783	8.452	7.722	8.121	16,126,258	+0.64(+8.52%)
Apr 22, 2020	7.361	7.545	7.169	7.484	9,625,295	+0.53(+7.62%)
Apr 21, 2020	6.677	7.123	6.592	6.954	18,867,640	-0.15(-2.16%)
Apr 20, 2020	6.446	7.361	6.377	7.107	16,650,764	+0.02(+0.33%)
Apr 17, 2020	6.285	7.107	6.247	7.084	16,584,857	+0.87(+13.97%)
Apr 16, 2020	6.608	6.631	6.208	6.216	9,031,213	-0.45(-6.69%)
Apr 15, 2020	6.416	6.708	6.185	6.662	13,322,924	-0.33(-4.73%)
Apr 14, 2020	7.238	7.468	6.808	6.992	14,879,083	-0.47(-6.28%)
Apr 13, 2020	7.883	7.945	7.245	7.461	14,862,737	+0.03(+0.41%)
Apr 09, 2020	7.760	8.114	6.804	7.430	31,784,142	+0.20(+2.76%)
Apr 08, 2020	6.938	7.253	6.623	7.230	15,103,581	+0.54(+8.04%)
Apr 07, 2020	7.368	7.745	6.635	6.692	19,214,410	-0.07(-1.02%)
Apr 06, 2020	6.500	6.831	6.300	6.761	17,624,136	+0.32(+5.01%)
Apr 03, 2020	6.377	6.583	5.810	6.439	23,351,344	+0.45(+7.57%)
Apr 02, 2020	5.601	6.946	5.432	5.985	31,335,100	+0.77(+14.73%)
Apr 01, 2020	5.048	5.332	4.779	5.217	22,034,322	-0.09(-1.74%)
Mar 31, 2020	5.133	5.724	5.133	5.309	19,006,956	+0.43(+8.82%)
Mar 30, 2020	4.733	5.010	4.195	4.879	24,981,960	+0.05(+0.95%)
Mar 27, 2020	5.332	5.348	4.771	4.833	17,652,346	-0.82(-14.54%)
Mar 26, 2020	5.617	5.836	5.186	5.655	17,439,654	+0.15(+2.79%)
Mar 25, 2020	5.670	5.985	5.102	5.501	15,658,189	-0.19(-3.37%)
Mar 24, 2020	5.225	5.862	4.894	5.693	19,335,308	+0.95(+19.90%)
Mar 23, 2020	4.625	5.063	4.380	4.748	17,473,940	+0.08(+1.64%)
Mar 20, 2020	5.179	5.640	4.564	4.672	24,487,422	-0.36(-7.18%)
Mar 19, 2020	4.234	5.033	4.042	5.033	18,295,608	+0.88(+21.07%)
Mar 18, 2020	4.518	4.579	3.611	4.157	18,706,914	-0.81(-16.25%)
Mar 17, 2020	5.839	6.039	4.887	4.964	17,479,652	-0.85(-14.66%)
Mar 16, 2020	5.455	6.423	4.994	5.816	18,336,052	-0.87(-12.99%)
Mar 13, 2020	6.247	6.692	5.524	6.685	24,242,480	+1.10(+19.67%)
Mar 12, 2020	5.962	6.220	5.386	5.586	18,854,132	-0.81(-12.62%)
Mar 11, 2020	6.400	6.795	6.149	6.393	20,370,028	-0.46(-6.66%)
Mar 10, 2020	7.092	7.145	5.944	6.849	26,474,216	+0.49(+7.65%)
Mar 09, 2020	6.955	7.426	6.104	6.362	32,600,870	-3.80(-37.40%)
Mar 06, 2020	11.52	11.57	9.889	10.16	17,955,380	-1.96(-16.18%)
Mar 05, 2020	11.88	12.24	11.75	12.12	12,892,849	-0.24(-1.91%)
Mar 04, 2020	12.28	12.58	11.93	12.36	11,559,163	+0.36(+2.98%)
Mar 03, 2020	12.33	12.78	11.77	12.00	15,041,029	-0.40(-3.19%)
Mar 02, 2020	12.56	12.67	11.71	12.40	14,482,807	+0.05(+0.43%)
Feb 28, 2020	11.35	12.40	11.24	12.34	18,221,258	+0.43(+3.64%)
Feb 27, 2020	12.03	12.72	11.71	11.91	17,364,270	-0.80(-6.28%)
Feb 26, 2020	13.58	13.63	12.69	12.71	13,600,933	-0.81(-5.96%)
Feb 25, 2020	14.60	14.71	13.38	13.52	13,665,636	-1.06(-7.30%)
Feb 24, 2020	15.15	15.15	14.52	14.58	14,428,382	-1.36(-8.54%)
Feb 21, 2020	16.49	16.52	15.85	15.94	12,200,523	-0.90(-5.33%)
Feb 20, 2020	16.97	17.19	16.77	16.84	10,138,209	-0.43(-2.51%)
Feb 19, 2020	17.12	17.51	16.84	17.27	14,427,512	+0.43(+2.53%)
Feb 18, 2020	17.10	17.15	16.73	16.84	12,734,818	-0.50(-2.89%)
Feb 14, 2020	17.82	17.93	17.15	17.35	9,486,621	-0.36(-2.06%)
Feb 13, 2020	17.46	17.76	17.32	17.71	6,810,041	+0.03(+0.17%)
Feb 12, 2020	17.75	18.08	17.57	17.68	5,898,427	+0.43(+2.47%)
Feb 11, 2020	17.48	17.60	17.23	17.25	4,868,649	+0.12(+0.71%)
Feb 10, 2020	17.25	17.36	16.97	17.13	4,922,111	-0.33(-1.87%)
Feb 07, 2020	17.28	17.55	17.10	17.46	4,392,051	-0.12(-0.69%)
Feb 06, 2020	17.85	17.90	17.44	17.58	6,778,883	-0.21(-1.20%)
Feb 05, 2020	17.09	17.95	17.03	17.79	8,929,374	+1.18(+7.09%)
Feb 04, 2020	16.53	16.97	16.47	16.62	8,118,455	+0.52(+3.21%)
Feb 03, 2020	16.49	16.56	16.08	16.10	7,719,065	-0.41(-2.49%)
Jan 31, 2020	16.68	16.76	16.17	16.51	9,656,988	-0.59(-3.42%)
Jan 30, 2020	16.59	17.13	16.46	17.10	7,377,591	+0.23(+1.35%)
Jan 29, 2020	17.44	17.54	16.81	16.87	7,832,973	-0.40(-2.33%)
Jan 28, 2020	17.41	17.47	17.13	17.27	6,643,910	+0.08(+0.44%)
Jan 27, 2020	17.63	17.80	17.06	17.19	8,352,623	-1.01(-5.55%)
Jan 24, 2020	18.50	18.51	17.91	18.20	7,320,919	-0.34(-1.84%)
Jan 23, 2020	18.27	18.69	17.94	18.55	7,789,969	+0.08(+0.41%)
Jan 22, 2020	18.81	18.89	18.38	18.47	10,717,327	-0.52(-2.76%)
Jan 21, 2020	19.50	19.59	18.99	19.00	7,643,589	-0.65(-3.33%)
Jan 17, 2020	20.19	20.19	19.55	19.65	7,686,254	-0.45(-2.23%)
Jan 16, 2020	20.14	20.51	20.06	20.10	8,279,636	+0.15(+0.76%)
Jan 15, 2020	19.76	19.96	19.66	19.95	7,454,359	+0.01(+0.04%)
Jan 14, 2020	19.39	20.04	19.28	19.94	8,404,580	+0.66(+3.43%)
Jan 13, 2020	19.01	19.33	18.73	19.28	6,241,321	+0.20(+1.04%)
Jan 10, 2020	19.54	19.54	19.01	19.08	6,848,627	-0.57(-2.90%)
Jan 09, 2020	19.68	19.71	19.16	19.65	9,867,067	+0.23(+1.17%)
Jan 08, 2020	20.11	20.14	19.16	19.42	10,823,756	-0.71(-3.55%)
Jan 07, 2020	19.95	20.20	19.84	20.14	8,495,158	+0.06(+0.30%)
Jan 06, 2020	20.01	20.18	19.83	20.07	5,774,992	+0.24(+1.19%)
Jan 03, 2020	20.14	20.17	19.70	19.84	9,188,117	+0.24(+1.20%)
Jan 02, 2020	19.92	19.98	19.48	19.60	6,698,188	-0.14(-0.69%)
Dec 31, 2019	19.41	19.82	19.12	19.74	4,462,435	+0.33(+1.72%)
Dec 30, 2019	19.58	19.74	19.38	19.41	4,669,898	-0.15(-0.78%)
Dec 27, 2019	20.14	20.19	19.54	19.56	5,197,710	-0.48(-2.39%)
Dec 26, 2019	20.30	20.45	20.01	20.04	4,177,324	-0.14(-0.68%)
Dec 24, 2019	20.03	20.28	19.98	20.17	3,657,170	+0.24(+1.18%)
Dec 23, 2019	19.41	20.00	19.34	19.94	8,277,766	+0.58(+2.98%)
Dec 20, 2019	19.23	19.42	19.05	19.36	19,259,116	+0.27(+1.43%)
Dec 19, 2019	18.81	19.18	18.78	19.09	9,350,359	+0.31(+1.66%)
Dec 18, 2019	18.74	19.02	18.48	18.77	11,868,747	+0.40(+2.19%)
Dec 17, 2019	18.17	18.50	18.14	18.37	7,056,774	+0.24(+1.34%)
Dec 16, 2019	18.08	18.39	17.96	18.13	15,061,159	+0.28(+1.58%)
Dec 13, 2019	18.28	18.40	17.81	17.85	6,016,920	-0.39(-2.13%)
Dec 12, 2019	17.78	18.33	17.73	18.24	7,673,746	+0.50(+2.83%)
Dec 11, 2019	17.67	17.85	17.51	17.73	4,732,655	+0.00(+0.00%)
Dec 10, 2019	17.79	18.09	17.54	17.73	6,718,285	+0.20(+1.17%)
Dec 09, 2019	17.35	17.64	17.32	17.53	5,954,393	+0.01(+0.04%)
Dec 06, 2019	16.79	17.60	16.79	17.52	7,012,924	+0.81(+4.85%)
Dec 05, 2019	17.17	17.22	16.56	16.71	6,834,434	-0.24(-1.43%)
Dec 04, 2019	16.48	17.11	16.46	16.95	8,419,454	+0.74(+4.58%)
Dec 03, 2019	16.28	16.48	15.97	16.21	5,944,271	-0.32(-1.92%)
Dec 02, 2019	16.77	16.94	16.50	16.53	6,428,323	-0.05(-0.27%)
Nov 29, 2019	16.85	16.85	16.44	16.58	3,158,998	-0.47(-2.75%)
Nov 27, 2019	16.92	17.11	16.73	17.04	4,254,479	+0.19(+1.12%)
Nov 26, 2019	17.19	17.27	16.77	16.86	8,871,634	-0.36(-2.11%)
Nov 25, 2019	17.21	17.33	17.03	17.22	9,499,768	-0.02(-0.13%)
Nov 22, 2019	17.32	17.44	17.05	17.24	5,710,894	+0.00(+0.00%)
Nov 21, 2019	16.74	17.33	16.59	17.24	9,387,213	+0.62(+3.74%)
Nov 20, 2019	16.20	17.06	16.12	16.62	8,426,945	+0.35(+2.14%)
Nov 19, 2019	16.54	16.58	16.06	16.27	8,119,310	-0.36(-2.14%)
Nov 18, 2019	16.85	16.90	16.36	16.63	10,118,794	-0.45(-2.66%)
Nov 15, 2019	16.69	17.30	16.67	17.08	9,062,575	+0.55(+3.30%)
Nov 14, 2019	16.43	16.74	16.39	16.54	7,683,997	+0.17(+1.02%)
Nov 13, 2019	16.82	16.92	16.30	16.37	8,406,493	-0.57(-3.35%)
Nov 12, 2019	17.22	17.47	16.78	16.94	10,248,107	-0.12(-0.71%)
Nov 11, 2019	17.00	17.23	16.88	17.06	7,567,699	-0.29(-1.66%)
Nov 08, 2019	16.89	17.42	16.70	17.35	7,523,488	+0.17(+1.01%)
Nov 07, 2019	16.98	17.32	16.95	17.17	11,286,118	+0.45(+2.72%)
Nov 06, 2019	18.17	18.17	16.68	16.72	13,617,671	-0.68(-3.92%)
Nov 05, 2019	17.26	17.85	17.20	17.40	14,522,984	+0.31(+1.82%)
Nov 04, 2019	16.36	17.15	16.29	17.09	16,078,731	+1.06(+6.61%)
Nov 01, 2019	15.58	16.06	15.42	16.03	8,718,017	+0.67(+4.39%)
Oct 31, 2019	15.27	15.47	14.93	15.36	7,542,492	+0.02(+0.15%)
Oct 30, 2019	16.29	16.35	15.28	15.33	8,324,480	-0.87(-5.37%)
Oct 29, 2019	15.76	16.31	15.68	16.20	10,968,121	+0.27(+1.66%)
Oct 28, 2019	16.40	16.56	15.94	15.94	11,725,375	-0.32(-1.96%)
Oct 25, 2019	16.23	16.38	15.95	16.26	12,488,346	+0.01(+0.05%)
Oct 24, 2019	16.26	16.30	15.92	16.25	11,013,906	+0.12(+0.75%)
Oct 23, 2019	15.63	16.30	15.39	16.13	13,641,193	+0.48(+3.05%)
Oct 22, 2019	15.40	16.04	15.22	15.65	8,612,026	+0.33(+2.12%)
Oct 21, 2019	14.98	15.44	14.97	15.33	6,688,353	+0.33(+2.22%)
Oct 18, 2019	15.39	15.61	14.99	14.99	7,782,468	-0.44(-2.85%)
Oct 17, 2019	15.67	15.69	15.27	15.43	7,551,463	-0.20(-1.31%)
Oct 16, 2019	15.86	16.19	15.59	15.64	8,663,019	-0.24(-1.53%)
Oct 15, 2019	15.78	16.09	15.48	15.88	8,639,427	+0.02(+0.10%)
Oct 14, 2019	15.76	15.90	15.21	15.86	12,778,822	-0.23(-1.46%)
Oct 11, 2019	16.04	16.45	15.94	16.10	11,531,930	+0.33(+2.06%)
Oct 10, 2019	15.94	16.17	15.58	15.77	8,038,578	-0.18(-1.14%)
Oct 09, 2019	16.14	16.20	15.58	15.95	10,149,786	+0.12(+0.76%)
Oct 08, 2019	16.31	16.45	15.83	15.83	11,283,756	-0.74(-4.48%)
Oct 07, 2019	17.01	17.11	16.32	16.58	9,570,173	-0.54(-3.14%)
Oct 04, 2019	16.95	17.28	16.76	17.11	4,825,529	-0.05(-0.31%)
Oct 03, 2019	16.52	17.18	16.22	17.17	9,604,496	+0.48(+2.91%)
Oct 02, 2019	17.37	17.48	16.66	16.68	10,059,736	-0.84(-4.80%)
Oct 01, 2019	18.32	18.58	17.49	17.52	6,026,770	-0.70(-3.82%)
Sep 30, 2019	18.33	18.33	18.06	18.22	5,217,708	-0.14(-0.78%)
Sep 27, 2019	18.17	18.72	18.07	18.36	5,892,615	-0.12(-0.66%)
Sep 26, 2019	18.45	18.57	18.25	18.48	4,859,706	-0.23(-1.21%)
Sep 25, 2019	18.38	18.80	18.32	18.71	5,763,749	-0.01(-0.04%)
Sep 24, 2019	19.41	19.49	18.61	18.72	7,647,735	-0.84(-4.30%)
Sep 23, 2019	19.47	19.80	19.41	19.56	5,458,528	-0.21(-1.07%)
Sep 20, 2019	19.74	19.87	19.54	19.77	10,515,292	+0.11(+0.58%)
Sep 19, 2019	20.32	20.46	19.55	19.66	9,057,432	-0.41(-2.04%)
Sep 18, 2019	19.91	20.42	19.80	20.07	11,286,754	-0.14(-0.67%)
Sep 17, 2019	21.21	21.23	19.86	20.20	13,204,667	-1.09(-5.12%)
Sep 16, 2019	20.63	21.52	20.24	21.29	18,146,666	+2.31(+12.17%)
Sep 13, 2019	18.89	19.16	18.64	18.98	7,625,046	+0.39(+2.08%)
Sep 12, 2019	18.27	18.82	17.99	18.60	10,177,118	-0.24(-1.29%)
Sep 11, 2019	18.65	19.08	18.33	18.84	9,398,555	+0.31(+1.67%)
Sep 10, 2019	18.72	19.16	18.35	18.53	12,202,902	-0.05(-0.28%)
Sep 09, 2019	17.87	18.62	17.84	18.58	9,615,600	+0.97(+5.48%)
Sep 06, 2019	17.49	17.78	17.01	17.62	7,785,703	-0.11(-0.64%)
Sep 05, 2019	17.45	18.18	17.45	17.73	9,981,763	+0.50(+2.89%)
Sep 04, 2019	17.01	17.38	16.89	17.23	7,435,069	+0.57(+3.40%)
Sep 03, 2019	16.18	16.71	16.07	16.67	8,767,344	+0.08(+0.45%)
Aug 30, 2019	17.08	17.29	16.52	16.59	8,769,304	-0.41(-2.44%)
Aug 29, 2019	16.67	17.12	16.67	17.01	8,237,653	+0.47(+2.83%)
Aug 28, 2019	16.24	16.76	16.21	16.54	7,720,409	+0.44(+2.72%)
Aug 27, 2019	16.42	16.58	15.93	16.10	8,838,432	-0.17(-1.07%)
Aug 26, 2019	16.61	16.76	16.18	16.27	12,295,035	-0.08(-0.51%)
Aug 23, 2019	17.00	17.28	16.28	16.36	12,256,774	-1.02(-5.86%)
Aug 22, 2019	17.75	17.85	17.35	17.38	7,813,140	-0.26(-1.50%)
Aug 21, 2019	17.87	18.09	17.59	17.64	7,615,179	+0.02(+0.09%)
Aug 20, 2019	17.50	17.82	17.32	17.62	9,194,094	+0.07(+0.39%)
Aug 19, 2019	17.34	17.65	17.21	17.56	6,940,085	+0.55(+3.24%)
Aug 16, 2019	16.44	17.05	16.36	17.01	10,327,479	+0.69(+4.26%)
Aug 15, 2019	16.63	16.72	16.13	16.31	9,576,868	-0.31(-1.86%)
Aug 14, 2019	17.28	17.37	16.61	16.62	9,158,454	-1.20(-6.73%)
Aug 13, 2019	17.59	18.48	17.46	17.82	11,846,088	+0.08(+0.47%)
Aug 12, 2019	17.81	18.14	17.61	17.74	8,035,623	-0.41(-2.25%)
Aug 09, 2019	18.58	18.85	18.13	18.15	9,376,616	-0.29(-1.60%)
Aug 08, 2019	18.49	18.69	18.10	18.44	13,584,387	+0.21(+1.16%)
Aug 07, 2019	17.45	18.45	17.10	18.23	17,641,510	-0.05(-0.25%)
Aug 06, 2019	18.34	18.48	17.71	18.27	16,219,812	+0.12(+0.66%)
Aug 05, 2019	18.30	18.51	18.05	18.15	10,679,644	-0.73(-3.88%)
Aug 02, 2019	19.06	19.44	18.24	18.88	10,538,620	-0.10(-0.52%)
Aug 01, 2019	19.99	19.99	18.73	18.98	12,841,472	-1.39(-6.82%)
Jul 31, 2019	20.23	20.82	20.08	20.37	7,941,067	+0.09(+0.45%)
Jul 30, 2019	19.25	20.47	19.19	20.28	9,160,318	+1.03(+5.33%)
Jul 29, 2019	19.13	19.34	18.80	19.25	7,027,009	-0.02(-0.08%)
Jul 26, 2019	19.26	19.56	19.12	19.27	6,393,207	-0.02(-0.12%)
Jul 25, 2019	20.08	20.12	19.22	19.29	7,329,919	-0.71(-3.55%)
Jul 24, 2019	19.79	20.29	19.77	20.00	8,717,601	+0.23(+1.14%)
Jul 23, 2019	19.56	19.85	19.30	19.77	9,589,011	-0.15(-0.76%)
Jul 22, 2019	19.91	20.23	19.72	19.93	5,988,368	+0.05(+0.27%)
Jul 19, 2019	19.44	19.93	19.22	19.87	9,152,486	+0.48(+2.49%)
Jul 18, 2019	19.45	19.59	19.19	19.39	8,022,089	-0.17(-0.89%)
Jul 17, 2019	20.20	20.34	19.56	19.56	7,466,908	-0.66(-3.25%)
Jul 16, 2019	20.85	20.92	20.06	20.22	10,070,735	-0.64(-3.07%)
Jul 15, 2019	21.69	21.77	20.80	20.86	7,669,057	-0.75(-3.49%)
Jul 12, 2019	21.67	21.92	21.59	21.62	6,432,970	-0.01(-0.04%)
Jul 11, 2019	21.77	21.86	21.43	21.62	5,576,462	-0.14(-0.62%)
Jul 10, 2019	21.43	21.98	21.34	21.76	6,782,018	+0.57(+2.71%)
Jul 09, 2019	21.00	21.22	20.69	21.19	6,149,804	+0.11(+0.50%)
Jul 08, 2019	20.91	21.66	20.86	21.08	9,318,192	+0.03(+0.14%)
Jul 05, 2019	20.70	21.08	20.63	21.05	6,301,355	+0.29(+1.38%)
Jul 03, 2019	20.94	20.94	20.53	20.76	5,316,296	-0.02(-0.07%)
Jul 02, 2019	21.68	21.68	20.70	20.78	12,231,076	-1.03(-4.71%)
Jul 01, 2019	21.97	22.15	21.62	21.80	6,615,703	+0.29(+1.33%)
Jun 28, 2019	21.40	21.71	21.21	21.52	10,782,101	+0.17(+0.78%)
Jun 27, 2019	21.68	21.85	21.26	21.35	6,539,890	-0.32(-1.50%)
Jun 26, 2019	21.48	22.03	21.44	21.68	8,243,403	+0.61(+2.90%)
Jun 25, 2019	20.98	21.29	20.86	21.06	6,338,494	+0.00(+0.00%)
Jun 24, 2019	21.29	21.52	20.91	21.06	6,895,077	-0.24(-1.13%)
Jun 21, 2019	21.31	21.56	21.10	21.31	8,849,493	+0.13(+0.61%)
Jun 20, 2019	20.86	21.35	20.79	21.18	9,736,520	+0.88(+4.31%)
Jun 19, 2019	20.26	20.55	19.99	20.30	9,439,649	+0.01(+0.04%)
Jun 18, 2019	20.05	20.62	19.97	20.30	7,688,732	+0.38(+1.89%)
Jun 17, 2019	19.25	19.96	19.12	19.92	7,454,242	+0.48(+2.44%)
Jun 14, 2019	19.65	19.77	19.37	19.44	6,727,348	-0.26(-1.34%)
Jun 13, 2019	19.42	19.72	19.16	19.71	7,700,213	+0.55(+2.87%)
Jun 12, 2019	19.35	19.36	18.92	19.16	7,086,228	-0.47(-2.38%)
Jun 11, 2019	19.86	20.11	19.60	19.62	7,657,082	-0.02(-0.08%)
Jun 10, 2019	19.40	20.19	19.36	19.64	6,963,008	+0.32(+1.67%)
Jun 07, 2019	19.34	19.53	19.09	19.31	7,135,068	+0.05(+0.23%)
Jun 06, 2019	19.28	19.46	19.05	19.27	7,495,262	+0.11(+0.59%)
Jun 05, 2019	19.48	19.49	18.64	19.16	8,874,394	-0.38(-1.96%)
Jun 04, 2019	19.42	19.69	18.98	19.54	9,774,116	+0.36(+1.88%)
Jun 03, 2019	19.04	19.34	18.89	19.18	7,324,862	+0.26(+1.39%)
May 31, 2019	19.10	19.28	18.89	18.92	8,693,844	-0.47(-2.40%)
May 30, 2019	20.12	20.25	19.36	19.38	10,917,019	-0.80(-3.98%)
May 29, 2019	19.64	20.19	19.51	20.19	14,845,595	+0.19(+0.94%)
May 28, 2019	20.40	20.43	19.97	20.00	8,125,509	-0.29(-1.44%)
May 24, 2019	20.66	20.93	20.05	20.29	6,755,849	-0.14(-0.66%)
May 23, 2019	21.58	21.58	20.28	20.43	8,979,121	-1.61(-7.30%)
May 22, 2019	23.06	23.21	22.01	22.04	6,260,606	-1.36(-5.82%)
May 21, 2019	22.77	23.52	22.73	23.40	7,060,615	+0.82(+3.63%)
May 20, 2019	23.00	23.19	22.54	22.58	7,189,045	-0.44(-1.89%)
May 17, 2019	23.20	23.46	22.95	23.01	4,198,147	-0.52(-2.20%)
May 16, 2019	23.56	23.91	23.42	23.53	5,515,448	+0.28(+1.20%)
May 15, 2019	22.83	23.35	22.70	23.25	6,055,219	+0.13(+0.55%)
May 14, 2019	22.67	23.28	22.58	23.13	5,478,341	+0.63(+2.81%)
May 13, 2019	23.31	23.39	22.37	22.49	7,911,026	-1.05(-4.44%)
May 10, 2019	23.39	23.64	23.07	23.54	6,584,794	+0.05(+0.19%)
May 09, 2019	23.40	23.57	23.03	23.49	6,918,554	-0.21(-0.89%)
May 08, 2019	23.23	23.98	23.16	23.70	6,941,013	+0.36(+1.55%)
May 07, 2019	23.34	23.44	22.92	23.34	8,399,306	-0.33(-1.40%)
May 06, 2019	23.21	23.72	23.05	23.67	7,598,498	+0.17(+0.74%)
May 03, 2019	23.41	23.64	23.01	23.50	12,342,250	+0.26(+1.10%)
May 02, 2019	23.43	24.06	23.02	23.25	12,328,700	-0.69(-2.89%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Newport Daily Express