Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.163	3.273	3.143	3.193	1,292,856	+0.05(+1.59%)
Jun 27, 2019	3.013	3.163	3.003	3.143	710,391	+0.13(+4.30%)
Jun 26, 2019	3.043	3.093	2.963	3.013	805,634	-0.01(-0.33%)
Jun 25, 2019	2.933	3.103	2.874	3.023	1,836,523	+0.10(+3.41%)
Jun 24, 2019	3.043	3.044	2.854	2.924	1,239,959	-0.13(-4.25%)
Jun 21, 2019	2.834	3.068	2.734	3.053	4,071,895	+0.20(+6.99%)
Jun 20, 2019	2.983	2.993	2.829	2.854	931,697	-0.07(-2.39%)
Jun 19, 2019	2.884	2.983	2.854	2.924	993,339	+0.04(+1.38%)
Jun 18, 2019	2.874	2.963	2.814	2.884	654,115	+0.01(+0.35%)
Jun 17, 2019	2.804	2.924	2.704	2.874	989,592	+0.07(+2.49%)
Jun 14, 2019	2.864	2.879	2.674	2.804	1,148,236	-0.08(-2.77%)
Jun 13, 2019	2.824	2.983	2.784	2.884	719,551	+0.08(+2.94%)
Jun 12, 2019	2.801	2.841	2.687	2.801	796,008	+0.01(+0.36%)
Jun 11, 2019	2.861	2.931	2.781	2.791	649,715	-0.05(-1.75%)
Jun 10, 2019	2.781	2.981	2.781	2.841	677,386	+0.07(+2.52%)
Jun 07, 2019	2.732	2.781	2.612	2.771	648,006	+0.04(+1.46%)
Jun 06, 2019	2.732	2.761	2.612	2.732	1,358,022	-0.04(-1.44%)
Jun 05, 2019	3.021	3.021	2.741	2.771	1,022,732	-0.25(-8.25%)
Jun 04, 2019	2.751	3.080	2.741	3.021	1,472,797	+0.29(+10.58%)
Jun 03, 2019	2.672	2.761	2.602	2.732	1,198,323	+0.05(+1.86%)
May 31, 2019	2.881	2.901	2.662	2.682	1,141,435	-0.23(-7.88%)
May 30, 2019	3.100	3.120	2.891	2.911	1,204,975	-0.20(-6.41%)
May 29, 2019	3.290	3.330	3.011	3.110	2,104,717	-0.19(-5.74%)
May 28, 2019	3.459	3.459	3.300	3.300	2,546,116	-0.17(-4.88%)
May 24, 2019	3.449	3.569	3.389	3.469	961,076	+0.03(+0.87%)
May 23, 2019	3.499	3.519	3.399	3.439	840,467	-0.11(-3.09%)
May 22, 2019	3.659	3.659	3.409	3.549	1,085,565	-0.12(-3.26%)
May 21, 2019	3.559	3.818	3.539	3.669	1,886,705	+0.11(+3.08%)
May 20, 2019	3.539	3.589	3.250	3.559	1,876,613	-0.02(-0.56%)
May 17, 2019	3.639	3.763	3.579	3.579	886,345	-0.09(-2.45%)
May 16, 2019	3.758	3.843	3.619	3.669	1,598,242	-0.09(-2.39%)
May 15, 2019	3.748	3.818	3.728	3.758	609,517	+0.00(+0.00%)
May 14, 2019	3.818	3.828	3.689	3.758	1,024,183	-0.06(-1.57%)
May 13, 2019	3.928	3.978	3.718	3.818	1,337,420	-0.21(-5.20%)
May 10, 2019	3.928	4.057	3.878	4.027	1,120,771	+0.08(+2.02%)
May 09, 2019	4.037	4.057	3.868	3.948	1,867,844	-0.08(-1.98%)
May 08, 2019	3.549	4.107	3.549	4.027	2,725,523	+0.45(+12.53%)
May 07, 2019	3.758	3.828	3.519	3.579	1,928,925	-0.17(-4.52%)
May 06, 2019	3.579	3.808	3.569	3.748	1,293,271	+0.13(+3.58%)
May 03, 2019	3.569	3.708	3.562	3.619	1,271,738	+0.07(+1.97%)
May 02, 2019	3.330	3.584	3.330	3.549	1,146,796	+0.23(+6.91%)
May 01, 2019	3.459	3.459	3.300	3.320	1,299,452	-0.08(-2.35%)
Apr 30, 2019	3.529	3.579	3.360	3.399	1,466,840	-0.11(-3.13%)
Apr 29, 2019	3.509	3.609	3.429	3.509	1,806,757	+0.02(+0.57%)
Apr 26, 2019	3.409	3.539	3.404	3.489	937,503	+0.07(+2.04%)
Apr 25, 2019	3.360	3.469	3.250	3.419	1,011,352	+0.03(+0.88%)
Apr 24, 2019	3.370	3.389	3.275	3.389	1,160,910	+0.02(+0.59%)
Apr 23, 2019	3.370	3.489	3.320	3.370	1,265,066	-0.02(-0.59%)
Apr 22, 2019	3.380	3.449	3.345	3.389	1,265,262	+0.02(+0.59%)
Apr 18, 2019	3.599	3.609	3.340	3.370	2,010,727	-0.24(-6.63%)
Apr 17, 2019	3.788	3.798	3.559	3.609	1,405,984	-0.17(-4.49%)
Apr 16, 2019	3.738	3.838	3.659	3.778	1,203,559	+0.04(+1.07%)
Apr 15, 2019	3.768	3.818	3.629	3.738	1,305,987	-0.02(-0.53%)
Apr 12, 2019	3.808	3.943	3.738	3.758	1,029,388	-0.03(-0.79%)
Apr 11, 2019	3.858	3.858	3.679	3.788	1,612,353	-0.06(-1.55%)
Apr 10, 2019	3.998	4.067	3.818	3.848	2,578,634	-0.16(-3.98%)
Apr 09, 2019	3.968	4.072	3.933	4.008	1,950,425	+0.02(+0.50%)
Apr 08, 2019	3.978	4.037	3.895	3.988	1,676,493	+0.01(+0.25%)
Apr 05, 2019	4.087	4.177	3.968	3.978	1,342,758	-0.08(-1.97%)
Apr 04, 2019	4.008	4.157	3.888	4.057	2,124,562	+0.06(+1.50%)
Apr 03, 2019	4.107	4.227	3.948	3.998	2,059,449	-0.08(-1.96%)
Apr 02, 2019	4.127	4.277	3.938	4.077	1,649,004	-0.07(-1.68%)
Apr 01, 2019	4.107	4.287	4.057	4.147	1,570,529	+0.06(+1.46%)
Mar 29, 2019	4.067	4.307	3.998	4.087	1,928,372	+0.03(+0.74%)
Mar 28, 2019	4.147	4.187	4.018	4.057	943,799	-0.09(-2.16%)
Mar 27, 2019	4.177	4.277	4.117	4.147	944,106	-0.03(-0.72%)
Mar 26, 2019	4.247	4.337	4.157	4.177	1,094,594	-0.07(-1.64%)
Mar 25, 2019	4.366	4.394	4.137	4.247	3,147,573	-0.10(-2.29%)
Mar 22, 2019	4.536	4.609	4.346	4.346	1,517,299	-0.21(-4.60%)
Mar 21, 2019	4.546	4.690	4.536	4.556	1,084,881	+0.00(+0.00%)
Mar 20, 2019	4.476	4.576	4.366	4.556	1,853,186	+0.03(+0.66%)
Mar 19, 2019	4.526	4.586	4.426	4.526	1,566,886	+0.00(+0.00%)
Mar 18, 2019	4.825	4.825	4.396	4.526	2,009,377	-0.30(-6.20%)
Mar 15, 2019	4.735	5.004	4.715	4.825	5,124,571	+0.10(+2.11%)
Mar 14, 2019	4.785	4.925	4.695	4.725	1,404,633	-0.08(-1.61%)
Mar 13, 2019	4.693	4.902	4.643	4.803	1,529,688	+0.10(+2.12%)
Mar 12, 2019	4.743	4.892	4.603	4.703	1,668,993	-0.04(-0.84%)
Mar 11, 2019	4.484	4.793	4.374	4.743	2,195,967	+0.32(+7.21%)
Mar 08, 2019	4.613	4.653	4.424	4.424	2,148,565	-0.23(-4.93%)
Mar 07, 2019	4.703	4.813	4.623	4.653	2,019,430	-0.04(-0.85%)
Mar 06, 2019	5.211	5.301	4.683	4.693	3,273,441	-0.54(-10.29%)
Mar 05, 2019	5.679	5.679	5.111	5.231	2,768,337	-0.44(-7.73%)
Mar 04, 2019	6.038	6.058	5.550	5.669	1,961,580	-0.37(-6.11%)
Mar 01, 2019	6.307	6.317	5.988	6.038	1,712,388	-0.18(-2.88%)
Feb 28, 2019	6.217	6.307	6.038	6.217	1,848,905	+0.03(+0.48%)
Feb 27, 2019	6.048	6.247	5.978	6.188	1,199,297	+0.11(+1.80%)
Feb 26, 2019	6.387	6.477	5.988	6.078	2,303,740	-0.32(-4.98%)
Feb 25, 2019	6.347	6.716	6.297	6.397	2,120,326	+0.04(+0.63%)
Feb 22, 2019	6.576	6.576	6.227	6.357	2,454,269	-0.24(-3.63%)
Feb 21, 2019	6.447	6.676	6.387	6.596	2,259,150	+0.07(+1.07%)
Feb 20, 2019	6.506	7.124	6.247	6.526	9,550,922	-1.38(-17.51%)
Feb 19, 2019	7.652	8.051	7.652	7.911	1,750,002	+0.24(+3.12%)
Feb 15, 2019	7.543	7.792	7.463	7.672	1,148,450	+0.15(+1.99%)
Feb 14, 2019	7.523	7.602	7.403	7.523	774,003	-0.04(-0.53%)
Feb 13, 2019	7.632	7.732	7.363	7.563	1,192,079	-0.08(-1.04%)
Feb 12, 2019	7.533	7.792	7.473	7.642	811,697	+0.20(+2.68%)
Feb 11, 2019	7.294	7.483	7.089	7.443	971,969	+0.15(+2.05%)
Feb 08, 2019	7.543	7.543	7.074	7.294	885,299	-0.24(-3.17%)
Feb 07, 2019	7.602	7.732	7.323	7.533	1,116,946	-0.07(-0.92%)
Feb 06, 2019	7.672	7.852	7.498	7.602	1,096,532	-0.12(-1.55%)
Feb 05, 2019	7.533	8.190	7.503	7.722	1,048,727	+0.23(+3.06%)
Feb 04, 2019	7.483	7.523	7.363	7.493	887,152	-0.02(-0.27%)
Feb 01, 2019	7.533	7.672	7.418	7.513	989,777	-0.03(-0.40%)
Jan 31, 2019	7.622	7.852	7.523	7.543	1,624,595	-0.09(-1.18%)
Jan 30, 2019	7.652	7.732	7.493	7.632	834,922	+0.01(+0.13%)
Jan 29, 2019	7.592	7.662	7.483	7.622	576,550	+0.03(+0.39%)
Jan 28, 2019	7.543	7.662	7.313	7.592	783,859	+0.02(+0.26%)
Jan 25, 2019	7.493	7.632	7.373	7.573	989,777	+0.09(+1.20%)
Jan 24, 2019	7.383	7.513	7.274	7.483	767,040	+0.09(+1.21%)
Jan 23, 2019	7.692	7.812	7.313	7.393	1,122,301	-0.30(-3.89%)
Jan 22, 2019	7.234	7.941	7.234	7.692	1,764,288	+0.45(+6.19%)
Jan 18, 2019	7.343	7.812	7.234	7.244	6,866,114	-0.06(-0.82%)
Jan 17, 2019	7.523	7.578	7.154	7.304	1,875,684	-0.30(-3.93%)
Jan 16, 2019	7.563	7.742	7.443	7.602	1,924,324	+0.11(+1.46%)
Jan 15, 2019	7.503	7.521	7.299	7.493	1,100,696	+0.01(+0.13%)
Jan 14, 2019	7.274	7.602	7.194	7.483	1,070,455	+0.15(+2.04%)
Jan 11, 2019	7.164	7.413	6.995	7.333	1,112,621	+0.15(+2.08%)
Jan 10, 2019	7.025	7.513	6.927	7.184	1,469,707	+0.17(+2.41%)
Jan 09, 2019	6.347	7.194	6.347	7.015	1,924,251	+0.71(+11.22%)
Jan 08, 2019	6.536	6.646	6.207	6.307	940,647	-0.18(-2.76%)
Jan 07, 2019	6.496	6.716	6.307	6.486	1,373,107	+0.01(+0.15%)
Jan 04, 2019	6.387	6.616	6.237	6.477	2,015,684	+0.03(+0.46%)
Jan 03, 2019	6.477	6.586	6.277	6.447	1,616,118	-0.04(-0.61%)
Jan 02, 2019	6.227	6.626	6.188	6.486	952,135	+0.18(+2.84%)
Dec 31, 2018	6.317	6.367	6.078	6.307	1,428,863	+0.00(+0.00%)
Dec 28, 2018	6.148	6.367	6.018	6.307	1,140,020	+0.14(+2.26%)
Dec 27, 2018	6.138	6.207	5.879	6.168	1,536,633	-0.06(-0.96%)
Dec 26, 2018	6.058	6.267	5.812	6.227	1,317,486	+0.13(+2.12%)
Dec 24, 2018	6.058	6.267	6.028	6.098	648,142	+0.08(+1.32%)
Dec 21, 2018	6.198	6.198	5.869	6.018	8,694,924	-0.20(-3.21%)
Dec 20, 2018	6.616	6.885	6.058	6.217	1,774,622	-0.39(-5.88%)
Dec 19, 2018	6.626	6.825	6.576	6.606	1,500,678	-0.10(-1.49%)
Dec 18, 2018	6.646	7.025	6.596	6.706	1,696,828	+0.13(+1.97%)
Dec 17, 2018	6.457	6.736	6.437	6.576	2,151,893	+0.14(+2.17%)
Dec 14, 2018	6.586	6.785	6.377	6.437	1,258,749	-0.22(-3.37%)
Dec 13, 2018	6.730	6.838	6.415	6.661	1,127,421	-0.11(-1.60%)
Dec 12, 2018	6.986	7.050	6.700	6.769	1,140,130	-0.24(-3.38%)
Dec 11, 2018	7.213	7.390	6.887	7.006	1,133,597	-0.18(-2.47%)
Dec 10, 2018	6.848	7.231	6.668	7.183	1,709,552	+0.33(+4.74%)
Dec 07, 2018	6.838	6.927	6.759	6.858	885,691	+0.02(+0.29%)
Dec 06, 2018	6.966	6.966	6.651	6.838	1,720,100	-0.17(-2.39%)
Dec 04, 2018	7.232	7.311	6.976	7.006	1,643,812	-0.20(-2.74%)
Dec 03, 2018	7.538	7.676	7.065	7.203	1,738,188	-0.32(-4.19%)
Nov 30, 2018	7.489	7.577	7.360	7.518	1,303,520	+0.02(+0.26%)
Nov 29, 2018	7.587	7.755	7.429	7.498	1,114,359	-0.12(-1.55%)
Nov 28, 2018	7.725	7.784	7.439	7.617	1,543,988	-0.11(-1.40%)
Nov 27, 2018	7.636	7.912	7.065	7.725	2,903,351	+0.05(+0.64%)
Nov 26, 2018	8.385	8.543	7.193	7.676	3,127,861	-0.67(-8.03%)
Nov 23, 2018	8.326	8.508	8.228	8.346	301,928	+0.03(+0.36%)
Nov 21, 2018		8.316	8.316	8.316	0	+0.01(+0.12%)
Nov 20, 2018	8.563	8.740	8.168	8.306	943,750	-0.34(-3.88%)
Nov 19, 2018	8.474	8.809	8.405	8.641	1,005,389	+0.18(+2.10%)
Nov 16, 2018	8.691	8.789	8.326	8.464	890,157	-0.27(-3.05%)
Nov 15, 2018	8.632	8.898	8.395	8.730	764,002	+0.03(+0.34%)
Nov 14, 2018	8.858	8.917	8.484	8.700	798,084	-0.13(-1.45%)
Nov 13, 2018	9.164	9.193	8.809	8.829	1,090,222	-0.27(-2.93%)
Nov 12, 2018	8.947	9.252	8.829	9.095	711,274	+0.13(+1.43%)
Nov 09, 2018	9.164	9.361	8.784	8.967	891,070	-0.22(-2.36%)
Nov 08, 2018	8.799	9.292	8.779	9.183	1,362,228	+0.22(+2.42%)
Nov 07, 2018	9.213	9.361	8.760	8.967	1,704,170	-0.18(-1.94%)
Nov 06, 2018	9.075	9.366	8.967	9.144	1,337,652	-0.11(-1.17%)
Nov 05, 2018	9.262	9.321	8.523	9.252	2,168,055	-0.02(-0.21%)
Nov 02, 2018	8.632	9.380	8.632	9.272	2,073,921	+0.54(+6.21%)
Nov 01, 2018	7.893	9.016	7.794	8.730	4,947,153	+0.95(+12.15%)
Oct 31, 2018	10.58	10.59	7.745	7.784	10,182,977	-6.21(-44.37%)
Oct 30, 2018	13.55	14.04	13.33	13.99	1,041,267	+0.48(+3.57%)
Oct 29, 2018	13.50	13.92	13.34	13.51	835,805	+0.19(+1.41%)
Oct 26, 2018	13.96	14.02	13.15	13.32	884,778	-0.76(-5.39%)
Oct 25, 2018	14.00	14.25	13.70	14.08	1,054,404	+0.12(+0.85%)
Oct 24, 2018	14.64	14.79	13.94	13.96	713,637	-0.68(-4.64%)
Oct 23, 2018	14.29	14.78	14.02	14.64	937,723	+0.20(+1.36%)
Oct 22, 2018	14.77	14.91	14.38	14.45	648,029	-0.33(-2.20%)
Oct 19, 2018	14.83	15.14	14.61	14.77	702,606	-0.09(-0.60%)
Oct 18, 2018	15.59	15.68	14.75	14.86	884,690	-0.72(-4.62%)
Oct 17, 2018	15.42	15.61	15.00	15.58	905,666	+0.17(+1.09%)
Oct 16, 2018	15.28	15.44	14.84	15.41	903,199	+0.24(+1.56%)
Oct 15, 2018	14.94	15.43	14.93	15.17	727,387	+0.28(+1.85%)
Oct 12, 2018	15.30	15.30	14.66	14.90	1,005,347	-0.23(-1.50%)
Oct 11, 2018	16.16	16.29	15.10	15.12	1,354,645	-1.06(-6.57%)
Oct 10, 2018	16.16	16.50	16.02	16.19	807,877	+0.03(+0.18%)
Oct 09, 2018	16.60	16.68	16.08	16.16	862,799	-0.43(-2.61%)
Oct 08, 2018	16.26	16.84	16.06	16.59	1,024,072	+0.29(+1.75%)
Oct 05, 2018	16.06	16.44	16.02	16.31	962,112	+0.27(+1.66%)
Oct 04, 2018	16.17	16.24	15.97	16.04	803,939	-0.16(-0.97%)
Oct 03, 2018	16.01	16.23	15.96	16.20	604,950	+0.27(+1.67%)
Oct 02, 2018	16.02	16.23	15.77	15.93	741,929	-0.09(-0.55%)
Oct 01, 2018	16.33	16.36	15.86	16.02	644,502	-0.26(-1.57%)
Sep 28, 2018	16.44	16.58	16.25	16.28	653,587	-0.10(-0.60%)
Sep 27, 2018	16.31	16.56	16.19	16.38	407,362	+0.09(+0.54%)
Sep 26, 2018	16.31	16.55	16.16	16.29	450,620	-0.01(-0.06%)
Sep 25, 2018	16.65	16.76	16.25	16.30	572,665	-0.28(-1.66%)
Sep 24, 2018	16.91	16.91	16.43	16.57	743,897	-0.34(-1.98%)
Sep 21, 2018	16.95	17.11	16.83	16.91	1,253,689	-0.09(-0.52%)
Sep 20, 2018	16.99	17.12	16.85	17.00	819,417	+0.10(+0.58%)
Sep 19, 2018	16.79	17.05	16.79	16.90	1,021,703	+0.08(+0.47%)
Sep 18, 2018	16.81	17.03	16.65	16.82	651,605	+0.01(+0.06%)
Sep 17, 2018	16.13	16.92	16.13	16.81	1,156,521	+0.74(+4.60%)
Sep 14, 2018	17.54	17.56	15.93	16.07	1,559,069	-1.42(-8.11%)
Sep 13, 2018	17.74	17.87	17.37	17.49	927,086	-0.17(-0.99%)
Sep 12, 2018	17.29	17.75	17.21	17.66	657,655	+0.40(+2.31%)
Sep 11, 2018	17.31	17.33	16.85	17.27	458,638	-0.07(-0.39%)
Sep 10, 2018	17.53	17.80	17.18	17.33	704,366	-0.17(-1.00%)
Sep 07, 2018	17.10	17.62	16.98	17.51	907,624	+0.42(+2.44%)
Sep 06, 2018	17.08	17.28	16.72	17.09	880,791	+0.00(+0.00%)
Sep 05, 2018	16.70	17.28	16.64	17.09	931,936	+0.42(+2.50%)
Sep 04, 2018	16.47	16.80	16.32	16.67	736,465	+0.18(+1.12%)
Aug 31, 2018		16.49	16.49	16.49	0	-0.06(-0.35%)
Aug 30, 2018	16.36	16.64	16.23	16.55	705,265	+0.08(+0.47%)
Aug 29, 2018	16.38	16.49	16.22	16.47	772,085	+0.04(+0.24%)
Aug 28, 2018	16.35	16.62	16.27	16.43	680,336	+0.13(+0.77%)
Aug 27, 2018	16.24	16.71	16.19	16.30	730,528	+0.13(+0.78%)
Aug 24, 2018	16.22	16.24	16.01	16.18	616,410	+0.05(+0.30%)
Aug 23, 2018	16.09	16.21	16.00	16.13	651,522	+0.03(+0.18%)
Aug 22, 2018	16.08	16.22	15.91	16.10	987,153	+0.00(+0.00%)
Aug 21, 2018	15.80	16.20	15.66	16.10	951,798	+0.28(+1.78%)
Aug 20, 2018	15.45	15.91	15.45	15.82	1,009,252	+0.39(+2.52%)
Aug 17, 2018	15.03	15.56	15.03	15.43	903,402	+0.37(+2.45%)
Aug 16, 2018	14.81	15.21	14.70	15.06	1,034,155	+0.32(+2.17%)
Aug 15, 2018	14.73	14.81	14.15	14.74	1,116,324	-0.01(-0.07%)
Aug 14, 2018	14.51	14.91	14.51	14.75	811,864	+0.25(+1.74%)
Aug 13, 2018	13.78	14.57	13.71	14.50	1,563,426	+0.80(+5.81%)
Aug 10, 2018	14.50	14.55	13.66	13.70	1,741,518	-0.84(-5.81%)
Aug 09, 2018	14.20	14.90	13.74	14.55	2,343,501	+0.36(+2.53%)
Aug 08, 2018	15.06	15.06	14.08	14.19	2,851,110	-0.78(-5.19%)
Aug 07, 2018	15.61	15.63	14.96	14.96	4,678,519	-3.17(-17.46%)
Aug 06, 2018	17.79	18.61	17.72	18.13	1,211,586	+0.38(+2.13%)
Aug 03, 2018	17.80	18.06	17.63	17.75	770,976	+0.05(+0.27%)
Aug 02, 2018	18.23	18.23	17.06	17.70	1,457,301	-0.55(-3.03%)
Aug 01, 2018	18.22	18.36	17.89	18.26	1,092,066	-0.07(-0.37%)
Jul 31, 2018	17.93	18.40	17.72	18.32	1,052,654	+0.41(+2.28%)
Jul 30, 2018	17.11	18.22	17.11	17.92	1,064,728	+0.83(+4.83%)
Jul 27, 2018	16.99	17.12	16.79	17.09	477,908	+0.11(+0.63%)
Jul 26, 2018	17.13	17.43	16.93	16.98	605,427	-0.11(-0.62%)
Jul 25, 2018	17.41	17.41	16.70	17.09	670,847	-0.32(-1.84%)
Jul 24, 2018	17.18	17.44	17.09	17.41	652,560	+0.32(+1.87%)
Jul 23, 2018	16.97	17.17	16.86	17.09	581,967	+0.15(+0.86%)
Jul 20, 2018	16.97	17.13	16.76	16.95	551,869	-0.03(-0.17%)
Jul 19, 2018	16.73	17.14	16.38	16.97	541,977	+0.22(+1.33%)
Jul 18, 2018	16.88	16.93	16.60	16.75	482,150	-0.13(-0.75%)
Jul 17, 2018	16.86	17.11	16.82	16.88	363,927	+0.01(+0.06%)
Jul 16, 2018	16.95	17.00	16.73	16.87	653,698	+0.05(+0.29%)
Jul 13, 2018	16.77	17.04	16.76	16.82	528,907	+0.06(+0.35%)
Jul 12, 2018	16.86	16.93	16.66	16.76	420,486	+0.02(+0.12%)
Jul 11, 2018	16.82	16.87	16.64	16.74	611,505	-0.19(-1.15%)
Jul 10, 2018	16.85	16.97	16.72	16.94	596,926	+0.17(+0.98%)
Jul 09, 2018	16.67	17.06	16.61	16.77	586,772	+0.18(+1.11%)
Jul 06, 2018	16.38	16.70	16.31	16.59	572,122	+0.27(+1.67%)
Jul 05, 2018	16.34	16.48	16.23	16.31	638,562	+0.02(+0.12%)
Jul 03, 2018		16.30	16.30	16.30	0	+0.15(+0.90%)

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.

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

Decatur Daily Democrat