Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	22.73	25.19	22.05	25.10	4,311,185	+1.59(+6.76%)
Sep 29, 2020	21.72	23.94	21.25	23.51	2,935,853	+1.83(+8.44%)
Sep 28, 2020	20.64	21.87	19.90	21.68	2,605,045	+1.33(+6.53%)
Sep 25, 2020	20.26	21.09	19.80	20.35	4,193,042	+0.05(+0.25%)
Sep 24, 2020	19.18	22.15	19.09	20.30	17,946,936	+6.52(+47.28%)
Sep 23, 2020	14.31	14.38	13.74	13.79	925,582	-0.51(-3.57%)
Sep 22, 2020	14.19	14.33	13.75	14.30	879,863	+0.09(+0.63%)
Sep 21, 2020	14.04	14.36	13.78	14.21	1,282,529	-0.13(-0.91%)
Sep 18, 2020	14.67	14.86	14.16	14.34	1,791,216	-0.31(-2.12%)
Sep 17, 2020	15.00	15.01	14.38	14.64	999,414	-0.43(-2.85%)
Sep 16, 2020	14.98	15.51	14.74	15.07	959,410	+0.09(+0.60%)
Sep 15, 2020	15.80	15.88	14.76	14.98	1,202,763	-0.69(-4.40%)
Sep 14, 2020	15.79	15.95	15.62	15.67	869,465	-0.02(-0.11%)
Sep 11, 2020	15.87	16.01	15.25	15.69	643,824	-0.13(-0.82%)
Sep 10, 2020	16.00	16.18	15.62	15.82	1,016,366	-0.27(-1.68%)
Sep 09, 2020	16.31	16.58	16.00	16.09	1,057,343	-0.03(-0.19%)
Sep 08, 2020	16.62	16.68	16.10	16.12	775,243	-0.50(-3.01%)
Sep 04, 2020	16.82	16.82	15.78	16.62	917,761	+0.11(+0.67%)
Sep 03, 2020	17.34	17.46	16.26	16.51	1,189,263	-0.79(-4.56%)
Sep 02, 2020	16.36	17.65	16.17	17.30	1,278,120	+0.91(+5.55%)
Sep 01, 2020	16.67	16.75	16.13	16.39	705,513	-0.18(-1.09%)
Aug 31, 2020	16.61	16.88	16.06	16.57	944,052	+0.03(+0.18%)
Aug 28, 2020	17.04	17.12	16.19	16.54	1,191,900	-0.63(-3.67%)
Aug 27, 2020	17.24	17.61	16.90	17.17	1,065,291	-0.10(-0.58%)
Aug 26, 2020	16.95	17.32	16.50	17.27	930,792	+0.13(+0.76%)
Aug 25, 2020	16.93	17.53	16.38	17.14	1,368,695	+0.30(+1.78%)
Aug 24, 2020	16.85	16.89	16.19	16.84	1,353,135	+0.02(+0.12%)
Aug 21, 2020	16.78	16.86	16.27	16.82	1,197,102	+0.00(+0.00%)
Aug 20, 2020	17.11	17.49	16.52	16.82	1,153,959	-0.24(-1.41%)
Aug 19, 2020	16.92	17.57	16.67	17.06	1,370,333	+0.07(+0.41%)
Aug 18, 2020	16.64	17.15	16.39	16.99	1,433,700	+0.26(+1.55%)
Aug 17, 2020	16.74	16.95	16.00	16.73	1,276,414	+0.02(+0.12%)
Aug 14, 2020	15.79	16.84	15.71	16.71	1,353,681	+0.82(+5.16%)
Aug 13, 2020	15.74	15.90	15.10	15.89	1,901,668	-0.24(-1.49%)
Aug 12, 2020	15.52	16.18	15.33	16.13	3,612,323	+1.32(+8.91%)
Aug 11, 2020	14.32	15.38	14.05	14.81	4,671,886	+1.05(+7.62%)
Aug 10, 2020	12.89	13.96	12.89	13.76	2,631,724	+1.02(+8.00%)
Aug 07, 2020	13.11	13.18	12.53	12.74	1,771,091	-0.46(-3.48%)
Aug 06, 2020	13.96	13.96	12.82	13.20	2,768,193	-1.04(-7.30%)
Aug 05, 2020	16.71	16.89	13.70	14.24	4,613,757	-2.37(-14.26%)
Aug 04, 2020	16.96	17.31	16.50	16.61	1,954,359	-0.39(-2.29%)
Aug 03, 2020	16.13	17.32	16.04	17.00	2,280,629	+0.93(+5.78%)
Jul 31, 2020	16.38	16.55	15.89	16.07	1,519,364	-0.29(-1.77%)
Jul 30, 2020	15.99	16.94	15.74	16.36	2,018,835	-0.08(-0.49%)
Jul 29, 2020	16.19	16.62	15.59	16.44	2,578,128	+0.30(+1.86%)
Jul 28, 2020	15.60	16.74	15.21	16.14	3,354,856	+0.59(+3.79%)
Jul 27, 2020	15.12	16.21	14.75	15.55	3,811,723	+0.56(+3.73%)
Jul 24, 2020	14.69	15.22	14.39	14.99	3,406,214	+0.09(+0.60%)
Jul 23, 2020	12.88	15.35	12.74	14.90	8,832,590	+2.04(+15.85%)
Jul 22, 2020	13.27	13.81	12.53	12.86	7,698,606	-1.53(-10.63%)
Jul 21, 2020	10.23	15.39	10.15	14.39	61,507,624	+6.46(+81.36%)
Jul 20, 2020	8.096	8.096	7.726	7.936	956,303	-0.16(-1.98%)
Jul 17, 2020	8.176	8.266	7.996	8.096	723,264	-0.04(-0.49%)
Jul 16, 2020	7.926	8.171	7.726	8.136	751,444	+0.20(+2.52%)
Jul 15, 2020	7.786	8.026	7.746	7.936	1,002,096	+0.28(+3.66%)
Jul 14, 2020	7.366	7.666	7.336	7.656	748,232	+0.30(+4.08%)
Jul 13, 2020	7.356	7.481	7.276	7.356	1,043,642	+0.08(+1.10%)
Jul 10, 2020	7.346	7.396	7.156	7.276	965,085	-0.12(-1.62%)
Jul 09, 2020	7.706	7.726	7.386	7.396	688,790	-0.31(-4.02%)
Jul 08, 2020	7.536	7.706	7.426	7.706	634,927	+0.15(+1.98%)
Jul 07, 2020	7.566	7.786	7.496	7.556	952,897	-0.09(-1.18%)
Jul 06, 2020	7.496	7.696	7.256	7.646	1,253,628	+0.29(+3.94%)
Jul 02, 2020	7.676	7.716	7.316	7.356	1,006,006	-0.20(-2.65%)
Jul 01, 2020	7.616	7.816	7.496	7.556	798,711	-0.06(-0.79%)
Jun 30, 2020	7.556	7.646	7.366	7.616	774,828	+0.02(+0.26%)
Jun 29, 2020	7.326	7.646	7.216	7.596	1,244,983	+0.38(+5.26%)
Jun 26, 2020	7.336	7.341	7.026	7.216	1,256,032	-0.15(-2.04%)
Jun 25, 2020	7.046	7.406	7.046	7.366	1,524,795	+0.34(+4.84%)
Jun 24, 2020	7.226	7.386	6.996	7.026	1,254,523	-0.28(-3.83%)
Jun 23, 2020	7.176	7.426	7.116	7.306	1,692,047	+0.21(+2.96%)
Jun 22, 2020	7.336	7.336	6.917	7.096	1,682,005	-0.24(-3.27%)
Jun 19, 2020	7.316	7.546	7.176	7.336	2,305,960	+0.08(+1.10%)
Jun 18, 2020	7.266	7.366	6.966	7.256	1,876,896	-0.11(-1.49%)
Jun 17, 2020	7.586	7.616	7.216	7.366	1,115,102	-0.30(-3.91%)
Jun 16, 2020	7.656	7.796	7.466	7.666	1,004,885	+0.19(+2.54%)
Jun 15, 2020	7.216	7.571	7.101	7.476	1,102,907	+0.19(+2.61%)
Jun 12, 2020	7.526	7.586	7.016	7.286	1,491,650	-0.01(-0.10%)
Jun 11, 2020	7.664	7.684	7.214	7.294	1,700,708	-0.56(-7.12%)
Jun 10, 2020	8.473	8.503	7.823	7.853	1,713,791	-0.65(-7.64%)
Jun 09, 2020	9.022	9.022	8.323	8.503	1,794,520	-0.61(-6.69%)
Jun 08, 2020	7.993	9.127	7.973	9.112	2,352,312	+1.23(+15.59%)
Jun 05, 2020	7.823	8.173	7.723	7.883	1,421,502	+0.09(+1.15%)
Jun 04, 2020	7.494	7.833	7.494	7.793	1,107,017	+0.23(+3.04%)
Jun 03, 2020	7.713	7.793	7.454	7.564	1,161,020	-0.07(-0.92%)
Jun 02, 2020	7.843	7.893	7.399	7.634	1,056,973	-0.20(-2.55%)
Jun 01, 2020	7.853	8.153	7.723	7.833	1,146,703	-0.09(-1.13%)
May 29, 2020	7.664	7.943	7.654	7.923	1,607,159	+0.18(+2.32%)
May 28, 2020	7.743	7.983	7.684	7.743	1,633,379	+0.03(+0.39%)
May 27, 2020	7.304	7.733	7.224	7.713	1,387,537	+0.36(+4.89%)
May 26, 2020	7.474	7.634	7.144	7.354	1,378,586	+0.01(+0.14%)
May 22, 2020	7.923	7.928	7.214	7.344	1,433,712	-0.65(-8.13%)
May 21, 2020	8.053	8.203	7.913	7.993	1,522,184	-0.12(-1.48%)
May 20, 2020	7.684	8.148	7.524	8.113	2,660,095	+0.55(+7.27%)
May 19, 2020	7.484	7.649	7.309	7.564	1,903,481	-0.04(-0.53%)
May 18, 2020	6.864	7.674	6.864	7.604	3,277,051	+0.78(+11.42%)
May 15, 2020	6.914	7.073	6.614	6.824	2,132,703	-0.15(-2.15%)
May 14, 2020	6.944	6.994	6.594	6.974	3,890,462	+0.20(+2.95%)
May 13, 2020	6.924	6.924	6.624	6.774	2,519,147	+0.07(+1.04%)
May 12, 2020	7.434	7.569	6.654	6.704	2,572,246	-0.54(-7.45%)
May 11, 2020	6.804	7.644	6.754	7.244	2,954,695	+0.50(+7.41%)
May 08, 2020	6.944	7.044	6.644	6.744	2,819,684	-0.25(-3.57%)
May 07, 2020	6.614	7.294	6.594	6.994	3,410,336	+0.47(+7.20%)
May 06, 2020	7.234	7.584	6.375	6.524	5,054,077	-0.94(-12.58%)
May 05, 2020	7.943	8.073	7.414	7.464	3,130,291	-0.56(-6.97%)
May 04, 2020	7.394	8.063	7.374	8.023	2,732,953	+0.67(+9.10%)
May 01, 2020	6.994	7.384	6.929	7.354	2,018,607	+0.28(+3.95%)
Apr 30, 2020	7.574	7.574	7.014	7.074	2,797,086	-0.61(-7.93%)
Apr 29, 2020	7.913	7.983	7.374	7.684	2,968,109	-0.16(-2.04%)
Apr 28, 2020	8.003	8.093	7.649	7.843	2,340,198	+0.06(+0.77%)
Apr 27, 2020	7.354	7.923	7.304	7.783	2,282,408	+0.47(+6.42%)
Apr 24, 2020	7.014	7.474	7.004	7.314	2,292,739	+0.27(+3.83%)
Apr 23, 2020	6.704	7.174	6.704	7.044	1,770,438	+0.38(+5.70%)
Apr 22, 2020	7.114	7.124	6.644	6.664	1,883,674	-0.34(-4.85%)
Apr 21, 2020	7.304	7.384	6.694	7.004	2,242,963	-0.14(-1.96%)
Apr 20, 2020	7.064	7.424	6.934	7.144	2,197,603	+0.05(+0.70%)
Apr 17, 2020	7.064	7.189	6.795	7.094	2,100,576	+0.25(+3.65%)
Apr 16, 2020	6.614	7.184	6.594	6.844	2,540,683	+0.25(+3.79%)
Apr 15, 2020	6.594	6.774	6.165	6.594	2,522,758	-0.01(-0.15%)
Apr 14, 2020	7.044	7.074	6.335	6.604	3,723,407	-0.20(-2.94%)
Apr 13, 2020	6.125	6.884	6.095	6.804	3,671,117	+0.74(+12.19%)
Apr 09, 2020	5.695	6.200	5.495	6.065	3,067,494	+0.39(+6.87%)
Apr 08, 2020	6.105	6.130	5.538	5.675	3,128,491	-0.37(-6.12%)
Apr 07, 2020	6.574	6.654	5.925	6.045	3,421,026	-0.72(-10.64%)
Apr 06, 2020	7.164	7.204	6.495	6.764	3,668,388	-0.01(-0.15%)
Apr 03, 2020	7.574	7.963	6.495	6.774	2,514,626	-0.70(-9.36%)
Apr 02, 2020	7.883	8.133	7.194	7.474	3,654,504	-0.55(-6.85%)
Apr 01, 2020	8.243	8.676	7.544	8.023	5,951,009	-1.12(-12.24%)
Mar 31, 2020	9.472	9.682	8.493	9.142	12,565,407	+0.76(+9.06%)
Mar 30, 2020	7.494	8.932	6.055	8.383	18,902,392	+2.88(+52.27%)
Mar 27, 2020	5.455	5.645	5.196	5.505	2,006,596	-0.04(-0.72%)
Mar 26, 2020	5.755	6.015	5.455	5.545	1,932,620	-0.10(-1.77%)
Mar 25, 2020	5.945	6.065	5.645	5.645	2,501,886	-0.09(-1.57%)
Mar 24, 2020	6.005	6.145	5.585	5.735	1,854,425	-0.09(-1.54%)
Mar 23, 2020	5.995	6.235	5.505	5.825	1,426,151	-0.08(-1.35%)
Mar 20, 2020	6.864	6.864	5.657	5.905	2,871,128	-0.88(-12.96%)
Mar 19, 2020	6.045	7.194	5.895	6.784	3,167,206	+0.77(+12.79%)
Mar 18, 2020	5.405	6.718	5.355	6.015	3,358,810	+0.29(+5.06%)
Mar 17, 2020	4.896	5.765	4.826	5.725	3,196,099	+0.87(+17.90%)
Mar 16, 2020	3.947	4.946	3.897	4.856	2,444,649	+0.50(+11.47%)
Mar 13, 2020	4.316	4.356	3.972	4.356	1,615,165	+0.24(+5.89%)
Mar 12, 2020	4.204	4.244	3.625	4.114	3,020,729	-0.36(-8.04%)
Mar 11, 2020	4.713	4.853	4.434	4.473	2,485,551	-0.40(-8.20%)
Mar 10, 2020	4.843	4.973	4.523	4.873	1,640,830	+0.16(+3.39%)
Mar 09, 2020	5.063	5.432	4.653	4.713	2,540,662	-0.89(-15.86%)
Mar 06, 2020	5.662	5.742	5.352	5.602	3,190,332	-0.32(-5.40%)
Mar 05, 2020	5.742	5.931	5.542	5.921	3,191,154	-0.10(-1.66%)
Mar 04, 2020	6.311	6.311	5.143	6.021	8,006,623	-0.71(-10.53%)
Mar 03, 2020	7.180	7.200	6.431	6.730	2,985,390	-0.45(-6.26%)
Mar 02, 2020	6.903	7.439	6.815	7.180	3,762,770	+0.36(+5.27%)
Feb 28, 2020	5.991	7.254	5.911	6.820	4,774,832	+0.70(+11.42%)
Feb 27, 2020	6.560	6.590	6.091	6.121	3,361,814	-0.42(-6.41%)
Feb 26, 2020	6.660	6.670	6.351	6.540	970,148	-0.04(-0.61%)
Feb 25, 2020	7.030	7.080	6.271	6.580	1,641,332	-0.39(-5.59%)
Feb 24, 2020	6.640	7.170	6.511	6.970	1,403,761	+0.03(+0.43%)
Feb 21, 2020	7.120	7.269	6.880	6.940	1,938,414	-0.20(-2.80%)
Feb 20, 2020	6.750	7.180	6.730	7.140	1,978,313	+0.42(+6.24%)
Feb 19, 2020	6.431	6.720	6.361	6.720	959,663	+0.31(+4.83%)
Feb 18, 2020	6.670	6.670	6.361	6.411	1,241,308	-0.27(-4.04%)
Feb 14, 2020	6.650	6.705	6.448	6.680	640,329	+0.03(+0.45%)
Feb 13, 2020	6.700	6.870	6.540	6.650	687,485	-0.06(-0.89%)
Feb 12, 2020	6.940	7.080	6.560	6.710	2,011,037	-0.17(-2.47%)
Feb 11, 2020	6.680	6.930	6.610	6.880	1,135,374	+0.27(+4.08%)
Feb 10, 2020	6.281	6.680	6.211	6.610	1,465,984	+0.38(+6.09%)
Feb 07, 2020	6.361	6.469	6.091	6.231	1,003,557	-0.15(-2.35%)
Feb 06, 2020	6.141	6.471	5.981	6.381	1,622,274	+0.19(+3.06%)
Feb 05, 2020	5.622	6.401	5.622	6.191	1,517,166	+0.62(+11.11%)
Feb 04, 2020	6.081	6.121	5.532	5.572	2,045,253	-0.44(-7.31%)
Feb 03, 2020	6.311	6.381	5.971	6.011	1,506,392	-0.24(-3.83%)
Jan 31, 2020	6.620	6.660	6.246	6.251	1,020,481	-0.41(-6.15%)
Jan 30, 2020	6.860	6.960	6.381	6.660	1,294,828	-0.22(-3.19%)
Jan 29, 2020	6.690	6.940	6.630	6.880	1,873,628	+0.24(+3.61%)
Jan 28, 2020	6.830	7.010	6.540	6.640	2,559,428	+0.07(+1.06%)
Jan 27, 2020	6.151	6.670	6.091	6.570	2,236,025	+0.31(+4.94%)
Jan 24, 2020	6.710	6.760	6.111	6.261	1,809,427	-0.42(-6.28%)
Jan 23, 2020	6.700	6.780	6.560	6.680	1,088,870	-0.04(-0.59%)
Jan 22, 2020	6.550	6.770	6.501	6.720	1,551,021	+0.23(+3.54%)
Jan 21, 2020	6.041	6.920	6.021	6.491	4,330,770	+0.99(+17.97%)
Jan 17, 2020	5.762	5.781	5.402	5.502	1,816,737	-0.28(-4.84%)
Jan 16, 2020	5.362	5.851	5.342	5.782	2,745,200	+0.59(+11.35%)
Jan 15, 2020	5.043	5.382	5.043	5.192	1,735,004	+0.12(+2.36%)
Jan 14, 2020	4.843	5.138	4.798	5.073	1,699,310	+0.22(+4.53%)
Jan 13, 2020	4.923	4.958	4.828	4.853	915,987	-0.04(-0.82%)
Jan 10, 2020	4.993	5.083	4.893	4.893	959,092	-0.11(-2.20%)
Jan 09, 2020	5.023	5.063	4.903	5.003	1,017,834	-0.03(-0.60%)
Jan 08, 2020	5.073	5.093	4.893	5.033	1,182,372	-0.02(-0.40%)
Jan 07, 2020	4.893	5.093	4.893	5.053	1,148,354	+0.15(+3.05%)
Jan 06, 2020	4.873	4.973	4.753	4.903	1,139,623	+0.00(+0.00%)
Jan 03, 2020	5.073	5.123	4.873	4.903	2,133,197	-0.26(-5.03%)
Jan 02, 2020	5.182	5.182	4.913	5.162	1,479,196	+0.00(+0.00%)
Dec 31, 2019	5.033	5.287	5.023	5.162	1,297,583	+0.12(+2.38%)
Dec 30, 2019	5.073	5.212	4.963	5.043	1,654,572	-0.03(-0.59%)
Dec 27, 2019	5.043	5.257	5.033	5.073	1,110,312	+0.01(+0.20%)
Dec 26, 2019	5.143	5.192	4.998	5.063	1,020,985	-0.14(-2.69%)
Dec 24, 2019	5.073	5.282	5.013	5.202	661,059	+0.17(+3.37%)
Dec 23, 2019	4.973	5.113	4.773	5.033	1,704,073	+0.06(+1.20%)
Dec 20, 2019	5.133	5.352	4.963	4.973	3,547,350	-0.16(-3.11%)
Dec 19, 2019	5.322	5.428	5.063	5.133	1,473,851	-0.18(-3.38%)
Dec 18, 2019	5.242	5.442	5.143	5.312	1,698,306	+0.09(+1.72%)
Dec 17, 2019	5.382	5.502	5.182	5.222	1,542,066	-0.17(-3.15%)
Dec 16, 2019	5.672	5.682	5.302	5.392	2,123,788	-0.11(-2.00%)
Dec 13, 2019	6.101	6.131	5.432	5.502	4,516,157	-0.64(-10.37%)
Dec 12, 2019	7.077	7.117	5.999	6.139	3,731,585	-0.93(-13.14%)
Dec 11, 2019	7.636	7.764	6.927	7.067	1,942,444	-0.60(-7.81%)
Dec 10, 2019	7.676	7.825	7.596	7.666	1,000,650	-0.02(-0.26%)
Dec 09, 2019	7.486	7.736	7.286	7.686	1,339,963	+0.16(+2.12%)
Dec 06, 2019	7.097	7.611	7.097	7.526	1,771,791	+0.47(+6.65%)
Dec 05, 2019	7.007	7.127	6.757	7.057	1,343,447	+0.09(+1.29%)
Dec 04, 2019	6.777	7.286	6.777	6.967	2,155,885	+0.03(+0.43%)
Dec 03, 2019	6.238	6.648	6.139	6.937	1,250,666	+0.62(+9.79%)
Dec 02, 2019	6.648	6.688	6.258	6.318	1,181,106	-0.29(-4.38%)
Nov 29, 2019	6.558	6.737	6.558	6.608	527,279	+0.03(+0.46%)
Nov 27, 2019	6.448	6.688	6.448	6.578	1,433,062	+0.14(+2.17%)
Nov 26, 2019	6.478	6.598	6.328	6.438	2,335,507	-0.03(-0.46%)
Nov 25, 2019	6.288	6.538	6.159	6.468	1,628,589	+0.17(+2.69%)
Nov 22, 2019	6.288	6.398	6.119	6.298	1,857,751	+0.11(+1.77%)
Nov 21, 2019	6.099	6.428	6.099	6.188	1,024,622	+0.06(+0.98%)
Nov 20, 2019	6.328	6.458	6.079	6.129	1,073,253	-0.22(-3.46%)
Nov 19, 2019	6.688	6.688	6.308	6.348	657,924	-0.31(-4.65%)
Nov 18, 2019	6.638	6.737	6.548	6.658	636,949	+0.02(+0.30%)
Nov 15, 2019	6.578	6.688	6.518	6.638	804,795	+0.07(+1.06%)
Nov 14, 2019	6.558	6.737	6.548	6.568	648,331	+0.00(+0.00%)
Nov 13, 2019	6.628	6.827	6.418	6.568	1,221,356	-0.13(-1.94%)
Nov 12, 2019	6.817	6.857	6.243	6.698	1,567,860	-0.12(-1.76%)
Nov 11, 2019	7.197	7.376	6.757	6.817	1,242,586	-0.39(-5.40%)
Nov 08, 2019	6.987	7.306	6.837	7.207	1,926,379	+0.25(+3.59%)
Nov 07, 2019	6.638	7.207	6.568	6.957	2,500,903	+0.42(+6.41%)
Nov 06, 2019	5.989	6.708	5.610	6.538	3,336,527	+0.10(+1.55%)
Nov 05, 2019	6.917	6.987	6.428	6.438	2,736,337	-0.40(-5.84%)
Nov 04, 2019	6.628	6.947	6.568	6.837	1,730,727	+0.23(+3.47%)
Nov 01, 2019	6.737	6.942	6.553	6.608	1,320,753	-0.11(-1.63%)
Oct 31, 2019	6.867	6.867	6.548	6.718	1,429,531	-0.19(-2.75%)
Oct 30, 2019	7.496	7.496	6.678	6.907	2,207,784	-0.63(-8.34%)
Oct 29, 2019	7.157	7.636	7.027	7.536	1,493,571	+0.31(+4.28%)
Oct 28, 2019	7.217	7.346	7.087	7.227	940,490	+0.03(+0.42%)
Oct 25, 2019	7.067	7.406	7.017	7.197	1,292,000	+0.10(+1.41%)
Oct 24, 2019	7.217	7.217	6.987	7.097	1,389,413	-0.09(-1.25%)
Oct 23, 2019	7.177	7.237	6.967	7.187	1,171,489	-0.04(-0.55%)
Oct 22, 2019	7.256	7.386	6.977	7.227	2,077,820	+0.01(+0.14%)
Oct 21, 2019	7.256	7.321	7.067	7.217	1,763,948	+0.09(+1.26%)
Oct 18, 2019	7.286	7.295	6.927	7.127	3,718,408	-0.15(-2.06%)
Oct 17, 2019	6.877	7.341	6.727	7.276	1,549,420	+0.40(+5.81%)
Oct 16, 2019	6.398	7.087	6.398	6.877	1,512,931	+0.44(+6.82%)
Oct 15, 2019	6.258	6.608	6.258	6.438	1,506,590	+0.23(+3.70%)
Oct 14, 2019	6.338	6.427	6.059	6.208	1,048,874	-0.11(-1.74%)
Oct 11, 2019	6.528	6.588	6.308	6.318	1,444,183	-0.18(-2.77%)
Oct 10, 2019	6.398	6.573	6.218	6.498	1,334,935	+0.09(+1.40%)
Oct 09, 2019	6.468	6.757	6.338	6.408	1,917,214	+0.01(+0.16%)
Oct 08, 2019	6.059	6.628	5.929	6.398	2,166,937	+0.24(+3.89%)
Oct 07, 2019	6.019	6.428	6.019	6.159	3,627,420	+0.15(+2.49%)
Oct 04, 2019	5.989	6.049	5.809	6.009	1,418,635	+0.06(+1.01%)
Oct 03, 2019	5.719	5.959	5.650	5.949	1,264,315	+0.16(+2.76%)
Oct 02, 2019	5.639	5.899	5.620	5.789	2,724,132	+0.04(+0.69%)

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