Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.77	15.97	15.42	15.89	2,438,237	-0.04(-0.22%)
May 28, 2020	16.70	16.71	15.85	15.92	1,540,988	-0.57(-3.45%)
May 27, 2020	16.58	17.00	16.30	16.49	1,709,130	+0.39(+2.39%)
May 26, 2020	15.86	16.23	15.85	16.11	3,043,747	+0.88(+5.81%)
May 22, 2020	14.93	15.23	14.85	15.22	1,496,482	+0.22(+1.46%)
May 21, 2020	14.96	15.17	14.89	15.00	2,096,104	-0.08(-0.52%)
May 20, 2020	14.56	15.10	14.56	15.08	1,969,121	+0.81(+5.71%)
May 19, 2020	14.63	14.76	14.27	14.27	1,629,196	-0.46(-3.15%)
May 18, 2020	13.64	14.84	13.60	14.73	2,968,114	+1.75(+13.49%)
May 15, 2020	13.03	13.30	12.86	12.98	1,205,410	-0.15(-1.13%)
May 14, 2020	12.47	13.18	12.13	13.13	2,011,292	+0.30(+2.32%)
May 13, 2020	13.13	13.27	12.69	12.83	2,399,447	-0.40(-3.04%)
May 12, 2020	14.00	14.12	13.24	13.24	1,956,952	-0.61(-4.42%)
May 11, 2020	13.42	14.01	13.11	13.85	3,042,855	+0.10(+0.76%)
May 08, 2020	13.36	13.97	13.34	13.74	1,706,560	+0.68(+5.23%)
May 07, 2020	13.08	13.57	13.03	13.06	1,725,240	+0.24(+1.84%)
May 06, 2020	13.51	13.65	12.82	12.82	1,753,383	-0.62(-4.62%)
May 05, 2020	13.46	13.95	13.43	13.45	3,146,950	+0.17(+1.25%)
May 04, 2020	13.73	13.91	13.04	13.28	2,779,871	-0.73(-5.19%)
May 01, 2020	14.44	14.84	13.63	14.01	3,874,517	-0.71(-4.82%)
Apr 30, 2020	14.97	15.08	14.58	14.72	2,871,004	-0.58(-3.78%)
Apr 29, 2020	15.28	15.54	15.22	15.29	2,162,571	+0.55(+3.74%)
Apr 28, 2020	14.69	14.89	14.50	14.74	2,172,079	+0.42(+2.93%)
Apr 27, 2020	13.88	14.42	13.76	14.32	1,527,977	+0.50(+3.61%)
Apr 24, 2020	13.77	13.89	13.36	13.82	1,199,013	+0.29(+2.13%)
Apr 23, 2020	13.52	13.88	13.41	13.53	1,518,942	+0.22(+1.64%)
Apr 22, 2020	13.53	13.62	13.01	13.31	1,330,125	+0.24(+1.81%)
Apr 21, 2020	13.02	13.25	12.78	13.08	1,477,479	-0.35(-2.61%)
Apr 20, 2020	13.24	13.81	13.05	13.43	2,225,924	-0.20(-1.48%)
Apr 17, 2020	13.52	13.87	13.36	13.63	1,913,669	+0.60(+4.64%)
Apr 16, 2020	12.88	13.03	12.20	13.03	2,802,060	+0.11(+0.88%)
Apr 15, 2020	13.66	13.90	12.90	12.91	2,535,238	-1.46(-10.17%)
Apr 14, 2020	14.78	14.86	14.18	14.37	2,230,222	-0.03(-0.18%)
Apr 13, 2020	14.67	14.79	14.14	14.40	2,444,093	-0.32(-2.20%)
Apr 09, 2020	13.99	15.09	13.59	14.72	2,743,017	+1.04(+7.61%)
Apr 08, 2020	13.33	13.78	12.77	13.68	2,770,610	+0.51(+3.85%)
Apr 07, 2020	13.26	13.88	12.96	13.17	2,891,964	+0.40(+3.15%)
Apr 06, 2020	11.91	12.81	11.73	12.77	2,723,965	+1.45(+12.84%)
Apr 03, 2020	11.71	11.97	11.21	11.32	2,198,914	-0.31(-2.64%)
Apr 02, 2020	11.70	12.33	11.45	11.63	3,094,413	-0.05(-0.45%)
Apr 01, 2020	12.13	12.25	11.61	11.68	2,491,633	-0.95(-7.55%)
Mar 31, 2020	12.31	12.86	12.26	12.63	2,696,691	+0.31(+2.49%)
Mar 30, 2020	12.39	12.81	11.99	12.33	3,375,167	-0.14(-1.12%)
Mar 27, 2020	13.09	13.19	12.43	12.47	3,238,569	-1.23(-9.01%)
Mar 26, 2020	13.11	14.20	13.04	13.70	3,200,857	+0.39(+2.96%)
Mar 25, 2020	12.16	13.82	11.93	13.31	3,294,360	+1.18(+9.75%)
Mar 24, 2020	11.99	12.39	11.42	12.12	3,590,893	+0.86(+7.61%)
Mar 23, 2020	11.25	11.63	10.74	11.27	3,284,016	-0.11(-1.00%)
Mar 20, 2020	13.30	13.43	10.71	11.38	7,153,869	-1.75(-13.33%)
Mar 19, 2020	12.83	13.99	12.42	13.13	3,790,522	-0.07(-0.53%)
Mar 18, 2020	12.08	13.32	11.75	13.20	5,465,535	+0.03(+0.20%)
Mar 17, 2020	12.40	13.35	11.73	13.17	5,132,112	+1.13(+9.38%)
Mar 16, 2020	11.84	12.68	11.59	12.05	3,906,568	-1.65(-12.02%)
Mar 13, 2020	13.40	13.70	12.55	13.69	3,785,299	+1.16(+9.29%)
Mar 12, 2020	13.19	13.61	12.51	12.53	5,450,105	-1.48(-10.55%)
Mar 11, 2020	14.40	14.44	13.67	14.00	6,885,931	-0.94(-6.32%)
Mar 10, 2020	14.61	14.98	13.78	14.95	3,796,181	+1.20(+8.76%)
Mar 09, 2020	13.98	14.76	13.74	13.74	3,304,075	-1.74(-11.25%)
Mar 06, 2020	15.45	16.06	15.10	15.49	3,523,952	-0.60(-3.72%)
Mar 05, 2020	15.70	16.15	15.58	16.08	3,608,283	-0.11(-0.70%)
Mar 04, 2020	16.21	16.32	15.58	16.20	3,349,780	+0.23(+1.47%)
Mar 03, 2020	16.62	16.85	15.77	15.96	5,274,400	-0.76(-4.56%)
Mar 02, 2020	16.50	16.73	16.12	16.73	3,561,992	+0.31(+1.90%)
Feb 28, 2020	15.33	16.44	15.24	16.41	5,258,926	+0.76(+4.87%)
Feb 27, 2020	15.91	16.49	15.54	15.65	3,829,954	-0.49(-3.01%)
Feb 26, 2020	16.65	16.88	16.14	16.14	2,595,299	-0.39(-2.36%)
Feb 25, 2020	17.35	17.37	16.38	16.53	3,844,160	-0.70(-4.07%)
Feb 24, 2020	17.20	17.40	16.98	17.23	2,407,176	-0.88(-4.88%)
Feb 21, 2020	18.36	18.37	18.09	18.11	1,672,429	-0.49(-2.66%)
Feb 20, 2020	18.28	18.82	18.28	18.61	1,920,400	+0.30(+1.66%)
Feb 19, 2020	17.74	18.39	17.74	18.30	2,459,880	+0.62(+3.48%)
Feb 18, 2020	18.00	18.10	17.60	17.69	2,156,082	-0.56(-3.09%)
Feb 14, 2020	18.48	18.58	17.93	18.25	2,984,016	-0.42(-2.23%)
Feb 13, 2020	18.99	19.66	17.82	18.67	3,927,045	-0.23(-1.19%)
Feb 12, 2020	18.75	19.12	18.75	18.89	3,075,694	+0.44(+2.40%)
Feb 11, 2020	17.98	18.78	17.95	18.45	2,132,317	+0.63(+3.55%)
Feb 10, 2020	18.08	18.20	17.70	17.82	2,767,819	-0.42(-2.28%)
Feb 07, 2020	18.46	18.46	18.02	18.23	2,206,826	-0.42(-2.23%)
Feb 06, 2020	19.31	19.36	18.57	18.65	2,364,587	-0.51(-2.67%)
Feb 05, 2020	18.90	19.41	18.66	19.16	3,153,439	+0.59(+3.17%)
Feb 04, 2020	18.36	18.75	18.35	18.57	1,584,916	+0.68(+3.78%)
Feb 03, 2020	17.92	18.11	17.70	17.89	2,278,791	+0.08(+0.44%)
Jan 31, 2020	18.30	18.47	17.61	17.82	3,589,958	-0.78(-4.19%)
Jan 30, 2020	18.14	18.60	18.14	18.60	2,654,568	+0.18(+0.99%)
Jan 29, 2020	18.61	18.91	18.39	18.41	1,938,455	-0.13(-0.70%)
Jan 28, 2020	18.35	18.60	18.26	18.54	2,705,002	+0.36(+1.95%)
Jan 27, 2020	18.71	18.88	18.13	18.19	3,368,429	-1.11(-5.75%)
Jan 24, 2020	19.67	19.74	19.15	19.30	1,697,123	-0.37(-1.89%)
Jan 23, 2020	19.16	19.76	18.84	19.67	2,089,853	+0.28(+1.43%)
Jan 22, 2020	19.80	19.95	19.25	19.39	2,439,448	-0.34(-1.71%)
Jan 21, 2020	19.98	20.01	19.54	19.73	1,935,610	-0.50(-2.48%)
Jan 17, 2020	20.36	20.61	20.13	20.23	1,261,505	-0.07(-0.34%)
Jan 16, 2020	20.35	20.49	20.18	20.30	1,177,805	+0.10(+0.51%)
Jan 15, 2020	20.23	20.52	20.04	20.20	1,933,342	+0.09(+0.43%)
Jan 14, 2020	19.87	20.36	19.76	20.11	1,877,711	+0.16(+0.83%)
Jan 13, 2020	19.79	20.08	19.62	19.95	1,613,436	+0.37(+1.90%)
Jan 10, 2020	19.74	19.84	19.48	19.58	1,663,659	-0.20(-1.01%)
Jan 09, 2020	19.84	19.97	19.52	19.78	2,493,202	-0.05(-0.26%)
Jan 08, 2020	19.72	19.90	19.53	19.83	2,041,540	+0.15(+0.75%)
Jan 07, 2020	19.85	20.10	19.66	19.68	2,076,022	-0.30(-1.52%)
Jan 06, 2020	20.27	20.27	19.83	19.98	1,309,174	-0.08(-0.39%)
Jan 03, 2020	20.39	20.43	20.06	20.06	1,399,633	-0.62(-3.02%)
Jan 02, 2020	21.13	21.13	20.51	20.69	1,721,645	-0.25(-1.20%)
Dec 31, 2019	20.89	20.97	20.61	20.94	1,333,512	+0.04(+0.21%)
Dec 30, 2019	21.05	21.18	20.83	20.89	887,681	-0.10(-0.45%)
Dec 27, 2019	21.32	21.32	20.93	20.99	796,114	-0.27(-1.26%)
Dec 26, 2019	21.37	21.39	21.08	21.26	744,409	+0.01(+0.04%)
Dec 24, 2019	21.31	21.36	21.15	21.25	403,423	+0.02(+0.08%)
Dec 23, 2019	20.95	21.26	20.76	21.23	1,046,755	+0.32(+1.53%)
Dec 20, 2019	21.47	21.53	20.81	20.91	3,561,686	-0.54(-2.50%)
Dec 19, 2019	21.51	21.58	21.27	21.45	2,310,749	+0.00(+0.00%)
Dec 18, 2019	20.85	21.55	20.78	21.45	3,257,304	+0.55(+2.61%)
Dec 17, 2019	20.91	20.93	20.69	20.90	1,330,325	+0.17(+0.84%)
Dec 16, 2019	21.11	21.19	20.68	20.73	1,515,381	-0.08(-0.37%)
Dec 13, 2019	21.32	21.49	20.78	20.81	2,083,353	-0.52(-2.44%)
Dec 12, 2019	20.17	21.37	20.07	21.33	3,985,348	+1.22(+6.09%)
Dec 11, 2019	19.79	20.21	19.79	20.10	1,436,033	+0.35(+1.79%)
Dec 10, 2019	20.21	20.22	19.72	19.75	2,478,580	-0.32(-1.59%)
Dec 09, 2019	20.06	20.15	19.78	20.07	2,501,870	+0.43(+2.19%)
Dec 06, 2019	19.48	19.82	19.36	19.64	2,190,794	+0.41(+2.15%)
Dec 05, 2019	18.97	19.27	18.75	19.22	2,137,982	+0.30(+1.59%)
Dec 04, 2019	19.27	19.61	18.89	18.92	1,795,439	+0.08(+0.41%)
Dec 03, 2019	18.91	19.16	18.51	18.85	2,323,073	-0.61(-3.14%)
Dec 02, 2019	19.59	19.84	19.37	19.46	1,668,781	-0.01(-0.04%)
Nov 29, 2019	19.84	19.92	19.42	19.47	926,494	-0.50(-2.50%)
Nov 27, 2019	20.11	20.21	19.84	19.96	890,122	-0.11(-0.56%)
Nov 26, 2019	20.08	20.19	19.86	20.08	1,472,016	-0.07(-0.34%)
Nov 25, 2019	20.13	20.33	20.00	20.15	1,548,835	+0.14(+0.69%)
Nov 22, 2019	20.06	20.18	19.87	20.01	1,305,668	+0.09(+0.48%)
Nov 21, 2019	19.63	20.00	19.46	19.91	1,894,179	+0.36(+1.85%)
Nov 20, 2019	20.05	20.16	19.40	19.55	2,564,805	-0.65(-3.20%)
Nov 19, 2019	20.36	20.50	20.14	20.20	2,166,430	-0.07(-0.34%)
Nov 18, 2019	20.25	20.40	19.90	20.27	3,147,297	+0.29(+1.46%)
Nov 15, 2019	20.01	20.11	19.84	19.97	1,740,503	+0.06(+0.30%)
Nov 14, 2019	19.54	19.96	19.51	19.91	1,686,219	+0.44(+2.25%)
Nov 13, 2019	19.68	19.68	19.31	19.47	2,178,690	-0.41(-2.08%)
Nov 12, 2019	20.25	20.25	19.79	19.89	1,270,815	-0.33(-1.62%)
Nov 11, 2019	20.00	20.29	20.00	20.21	1,039,284	+0.01(+0.04%)
Nov 08, 2019	20.26	20.36	19.98	20.21	1,659,974	-0.19(-0.93%)
Nov 07, 2019	20.33	20.49	20.11	20.40	1,921,132	+0.41(+2.07%)
Nov 06, 2019	20.16	20.33	19.91	19.98	1,938,670	-0.22(-1.11%)
Nov 05, 2019	20.26	20.76	20.20	20.21	2,858,090	+0.06(+0.30%)
Nov 04, 2019	19.89	20.21	19.79	20.15	1,740,049	+0.48(+2.45%)
Nov 01, 2019	19.32	19.78	19.17	19.66	1,770,368	+0.62(+3.25%)
Oct 31, 2019	19.25	19.29	18.82	19.04	2,132,954	-0.34(-1.73%)
Oct 30, 2019	19.52	19.52	18.99	19.38	2,212,754	-0.10(-0.53%)
Oct 29, 2019	19.41	19.78	19.28	19.48	2,787,222	-0.06(-0.31%)
Oct 28, 2019	20.19	21.04	19.51	19.54	3,961,495	-0.49(-2.45%)
Oct 25, 2019	18.85	20.15	18.10	20.03	6,169,620	-0.19(-0.94%)
Oct 24, 2019	20.26	20.36	19.89	20.22	3,771,765	+0.17(+0.86%)
Oct 23, 2019	20.15	20.27	19.96	20.05	1,511,165	-0.03(-0.13%)
Oct 22, 2019	20.03	20.24	19.53	20.08	2,224,694	+0.07(+0.34%)
Oct 21, 2019	20.27	20.46	20.00	20.01	2,080,703	+0.01(+0.04%)
Oct 18, 2019	19.66	20.15	19.66	20.00	2,031,246	+0.38(+1.93%)
Oct 17, 2019	19.78	19.96	19.50	19.62	1,286,920	+0.01(+0.04%)
Oct 16, 2019	19.96	20.20	19.53	19.61	2,808,209	-0.18(-0.91%)
Oct 15, 2019	19.79	20.10	19.57	19.79	1,984,985	+0.26(+1.32%)
Oct 14, 2019	19.89	19.94	19.53	19.53	1,618,380	-0.62(-3.07%)
Oct 11, 2019	19.61	20.37	19.25	20.15	3,392,808	+1.17(+6.16%)
Oct 10, 2019	18.71	19.10	18.57	18.98	1,592,970	+0.39(+2.08%)
Oct 09, 2019	18.75	18.77	18.48	18.60	1,721,259	+0.12(+0.65%)
Oct 08, 2019	18.66	18.75	18.46	18.48	1,688,774	-0.38(-2.01%)
Oct 07, 2019	19.02	19.16	18.84	18.85	1,243,823	-0.19(-0.99%)
Oct 04, 2019	19.09	19.36	18.79	19.04	2,193,467	-0.08(-0.40%)
Oct 03, 2019	18.79	19.19	18.50	19.12	1,629,135	+0.17(+0.91%)
Oct 02, 2019	18.87	19.23	18.66	18.95	3,252,933	-0.38(-1.96%)
Oct 01, 2019	20.11	20.27	19.23	19.33	1,607,374	-0.69(-3.44%)
Sep 30, 2019	19.78	20.10	19.62	20.02	1,979,522	+0.30(+1.53%)
Sep 27, 2019	19.86	20.06	19.63	19.72	2,384,622	-0.09(-0.43%)
Sep 26, 2019	19.75	19.94	19.41	19.80	1,850,324	-0.07(-0.35%)
Sep 25, 2019	19.32	20.04	19.24	19.87	2,480,069	+0.52(+2.67%)
Sep 24, 2019	19.69	19.87	19.21	19.35	3,315,590	-0.40(-2.00%)
Sep 23, 2019	19.36	19.88	19.15	19.75	2,619,458	+0.40(+2.05%)
Sep 20, 2019	19.66	19.74	19.29	19.35	2,467,127	-0.26(-1.32%)
Sep 19, 2019	19.47	19.83	19.47	19.61	2,073,536	+0.19(+0.98%)
Sep 18, 2019	19.47	19.60	19.18	19.42	2,350,110	+0.01(+0.04%)
Sep 17, 2019	19.76	19.85	19.24	19.41	3,603,475	-0.64(-3.18%)
Sep 16, 2019	20.20	20.49	19.97	20.05	2,713,376	-0.14(-0.68%)
Sep 13, 2019	20.12	20.45	19.73	20.19	2,640,736	+0.50(+2.53%)
Sep 12, 2019	19.53	20.02	19.31	19.69	4,048,543	+0.04(+0.19%)
Sep 11, 2019	19.26	19.76	18.81	19.65	3,669,121	+0.21(+1.10%)
Sep 10, 2019	19.16	19.44	18.76	19.44	4,712,083	+0.32(+1.65%)
Sep 09, 2019	18.11	19.29	18.01	19.12	4,782,459	+1.05(+5.82%)
Sep 06, 2019	17.69	18.28	17.47	18.07	2,573,391	+0.49(+2.77%)
Sep 05, 2019	17.51	17.87	17.34	17.59	3,146,597	+0.38(+2.18%)
Sep 04, 2019	17.07	17.27	17.01	17.21	1,940,822	+0.54(+3.23%)
Sep 03, 2019	16.76	16.79	16.41	16.67	1,736,959	-0.35(-2.06%)
Aug 30, 2019	16.96	17.10	16.82	17.02	2,282,335	+0.26(+1.58%)
Aug 29, 2019	16.59	17.08	16.53	16.76	2,183,952	+0.46(+2.83%)
Aug 28, 2019	15.98	16.44	15.80	16.29	1,847,415	+0.32(+2.03%)
Aug 27, 2019	16.32	16.42	15.89	15.97	2,519,837	-0.17(-1.06%)
Aug 26, 2019	16.32	16.32	16.02	16.14	2,142,554	+0.13(+0.80%)
Aug 23, 2019	16.30	16.49	15.91	16.01	3,225,253	-0.53(-3.20%)
Aug 22, 2019	16.66	16.85	16.48	16.54	2,178,455	-0.09(-0.51%)
Aug 21, 2019	16.75	16.84	16.45	16.63	2,331,624	+0.11(+0.67%)
Aug 20, 2019	16.81	16.92	16.50	16.52	2,037,556	-0.39(-2.32%)
Aug 19, 2019	17.08	17.08	16.64	16.91	2,094,324	+0.24(+1.44%)
Aug 16, 2019	16.21	16.78	16.13	16.67	3,623,392	+0.62(+3.89%)
Aug 15, 2019	16.23	16.40	15.84	16.05	3,557,811	-0.16(-1.00%)
Aug 14, 2019	16.42	16.52	16.15	16.21	4,132,436	-0.79(-4.67%)
Aug 13, 2019	16.62	17.86	16.47	17.00	2,798,940	+0.37(+2.23%)
Aug 12, 2019	17.09	17.24	16.57	16.63	2,353,670	-0.63(-3.64%)
Aug 09, 2019	17.94	18.03	17.23	17.26	3,058,718	-1.00(-5.47%)
Aug 08, 2019	18.21	18.42	17.98	18.26	8,021,412	+2.65(+16.97%)
Aug 07, 2019	15.65	15.69	15.39	15.61	3,611,955	-0.32(-2.04%)
Aug 06, 2019	16.00	16.12	15.63	15.94	3,511,920	+0.09(+0.54%)
Aug 05, 2019	16.06	16.08	15.59	15.85	2,317,221	-0.49(-2.98%)
Aug 02, 2019	16.67	16.81	16.21	16.34	2,251,556	-0.61(-3.58%)
Aug 01, 2019	17.47	17.89	16.78	16.94	3,888,944	-0.62(-3.50%)
Jul 31, 2019	17.44	18.03	17.24	17.56	3,261,169	+0.00(+0.00%)
Jul 30, 2019	16.88	17.95	16.65	17.56	5,318,998	+0.38(+2.24%)
Jul 29, 2019	17.55	17.59	17.10	17.18	4,360,568	-0.40(-2.28%)
Jul 26, 2019	17.84	17.94	17.47	17.58	2,240,906	-0.36(-2.00%)
Jul 25, 2019	18.47	18.50	17.80	17.94	3,535,098	-0.65(-3.49%)
Jul 24, 2019	17.86	18.65	17.76	18.58	2,254,377	+0.63(+3.52%)
Jul 23, 2019	17.81	18.28	17.71	17.95	2,699,690	+0.36(+2.04%)
Jul 22, 2019	17.79	17.85	17.53	17.59	2,240,008	-0.12(-0.68%)
Jul 19, 2019	17.54	17.94	17.47	17.71	2,584,743	+0.26(+1.47%)
Jul 18, 2019	17.23	17.59	17.14	17.46	1,917,795	+0.12(+0.69%)
Jul 17, 2019	17.52	17.55	17.12	17.34	1,494,361	-0.18(-1.02%)
Jul 16, 2019	17.29	17.88	17.16	17.52	2,317,262	+0.23(+1.33%)
Jul 15, 2019	17.33	17.41	16.83	17.29	1,525,187	-0.09(-0.49%)
Jul 12, 2019	16.84	17.53	16.83	17.37	2,270,047	+0.62(+3.72%)
Jul 11, 2019	16.62	16.76	16.50	16.75	2,764,602	+0.10(+0.62%)
Jul 10, 2019	16.75	16.78	16.44	16.65	2,743,041	+0.12(+0.72%)
Jul 09, 2019	16.46	16.59	16.21	16.53	2,947,205	-0.04(-0.26%)
Jul 08, 2019	17.46	17.46	16.51	16.57	3,682,852	-0.93(-5.32%)
Jul 05, 2019	17.40	17.61	17.26	17.50	1,216,418	-0.07(-0.39%)
Jul 03, 2019	17.47	17.63	17.34	17.57	972,877	+0.11(+0.64%)
Jul 02, 2019	17.90	17.90	17.34	17.46	2,705,971	-0.46(-2.58%)
Jul 01, 2019	17.70	17.97	17.64	17.92	3,081,161	+0.45(+2.59%)
Jun 28, 2019	17.28	17.57	17.19	17.47	4,087,419	+0.26(+1.49%)
Jun 27, 2019	17.00	17.33	16.91	17.21	2,990,069	+0.21(+1.26%)
Jun 26, 2019	16.64	17.02	16.64	17.00	2,200,952	+0.38(+2.26%)
Jun 25, 2019	16.53	16.69	16.36	16.62	1,648,136	+0.09(+0.52%)
Jun 24, 2019	16.76	16.96	16.53	16.53	2,286,419	-0.24(-1.43%)
Jun 21, 2019	16.47	17.13	16.36	16.77	4,186,427	+0.28(+1.71%)
Jun 20, 2019	16.70	16.78	16.37	16.49	1,414,567	+0.19(+1.15%)
Jun 19, 2019	16.47	16.52	16.20	16.30	2,414,563	-0.03(-0.21%)
Jun 18, 2019	16.12	16.47	16.03	16.34	2,434,823	+0.44(+2.80%)
Jun 17, 2019	16.07	16.23	15.88	15.89	1,642,686	-0.37(-2.26%)
Jun 14, 2019	16.38	16.41	16.10	16.26	1,641,825	-0.26(-1.60%)
Jun 13, 2019	16.16	16.54	16.10	16.53	2,075,322	+0.46(+2.89%)
Jun 12, 2019	16.22	16.23	15.94	16.06	1,492,782	-0.22(-1.35%)
Jun 11, 2019	16.43	16.66	16.21	16.28	2,179,630	+0.22(+1.37%)
Jun 10, 2019	16.16	16.35	16.02	16.06	1,785,256	+0.13(+0.80%)
Jun 07, 2019	16.16	16.25	15.91	15.93	2,198,188	-0.15(-0.95%)
Jun 06, 2019	16.09	16.19	15.68	16.09	2,460,297	-0.05(-0.31%)
Jun 05, 2019	16.32	16.39	15.87	16.14	1,881,588	-0.16(-0.99%)
Jun 04, 2019	15.63	16.31	15.63	16.30	3,561,667	+0.98(+6.42%)

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.