Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.77	15.97	15.42	15.89	2,438,498	-0.04(-0.22%)
May 28, 2020	16.70	16.71	15.85	15.92	1,541,153	-0.57(-3.45%)
May 27, 2020	16.58	17.00	16.30	16.49	1,709,314	+0.39(+2.39%)
May 26, 2020	15.86	16.23	15.85	16.11	3,044,073	+0.88(+5.81%)
May 22, 2020	14.93	15.23	14.85	15.22	1,496,642	+0.22(+1.46%)
May 21, 2020	14.96	15.17	14.89	15.00	2,096,328	-0.08(-0.52%)
May 20, 2020	14.56	15.10	14.56	15.08	1,969,332	+0.81(+5.71%)
May 19, 2020	14.63	14.76	14.27	14.27	1,629,370	-0.46(-3.15%)
May 18, 2020	13.64	14.84	13.60	14.73	2,968,432	+1.75(+13.49%)
May 15, 2020	13.03	13.30	12.86	12.98	1,205,539	-0.15(-1.13%)
May 14, 2020	12.47	13.18	12.13	13.13	2,011,507	+0.30(+2.32%)
May 13, 2020	13.13	13.27	12.69	12.83	2,399,705	-0.40(-3.04%)
May 12, 2020	14.00	14.12	13.23	13.23	1,957,162	-0.61(-4.42%)
May 11, 2020	13.42	14.01	13.11	13.85	3,043,181	+0.10(+0.76%)
May 08, 2020	13.36	13.97	13.34	13.74	1,706,743	+0.68(+5.23%)
May 07, 2020	13.08	13.57	13.03	13.06	1,725,425	+0.24(+1.84%)
May 06, 2020	13.51	13.64	12.81	12.82	1,753,571	-0.62(-4.62%)
May 05, 2020	13.46	13.95	13.43	13.44	3,147,288	+0.17(+1.25%)
May 04, 2020	13.72	13.91	13.04	13.28	2,780,169	-0.73(-5.19%)
May 01, 2020	14.44	14.84	13.63	14.00	3,874,932	-0.71(-4.82%)
Apr 30, 2020	14.97	15.08	14.58	14.71	2,871,311	-0.58(-3.78%)
Apr 29, 2020	15.27	15.54	15.22	15.29	2,162,803	+0.55(+3.74%)
Apr 28, 2020	14.69	14.89	14.49	14.74	2,172,312	+0.42(+2.93%)
Apr 27, 2020	13.88	14.42	13.76	14.32	1,528,141	+0.50(+3.61%)
Apr 24, 2020	13.77	13.89	13.36	13.82	1,199,141	+0.29(+2.13%)
Apr 23, 2020	13.51	13.88	13.41	13.53	1,519,105	+0.22(+1.64%)
Apr 22, 2020	13.53	13.62	13.01	13.31	1,330,268	+0.24(+1.81%)
Apr 21, 2020	13.02	13.25	12.78	13.08	1,477,637	-0.35(-2.61%)
Apr 20, 2020	13.23	13.81	13.05	13.43	2,226,163	-0.20(-1.48%)
Apr 17, 2020	13.51	13.87	13.36	13.63	1,913,874	+0.60(+4.64%)
Apr 16, 2020	12.88	13.03	12.20	13.02	2,802,361	+0.11(+0.88%)
Apr 15, 2020	13.65	13.90	12.90	12.91	2,535,509	-1.46(-10.17%)
Apr 14, 2020	14.77	14.86	14.18	14.37	2,230,461	-0.03(-0.18%)
Apr 13, 2020	14.67	14.78	14.14	14.40	2,444,355	-0.32(-2.20%)
Apr 09, 2020	13.99	15.09	13.58	14.72	2,743,311	+1.04(+7.61%)
Apr 08, 2020	13.33	13.78	12.77	13.68	2,770,907	+0.51(+3.85%)
Apr 07, 2020	13.26	13.88	12.96	13.17	2,892,274	+0.40(+3.15%)
Apr 06, 2020	11.91	12.81	11.73	12.77	2,724,257	+1.45(+12.84%)
Apr 03, 2020	11.71	11.97	11.21	11.32	2,199,150	-0.31(-2.64%)
Apr 02, 2020	11.69	12.32	11.44	11.62	3,094,744	-0.05(-0.45%)
Apr 01, 2020	12.13	12.25	11.61	11.68	2,491,900	-0.95(-7.55%)
Mar 31, 2020	12.31	12.86	12.25	12.63	2,696,980	+0.31(+2.49%)
Mar 30, 2020	12.39	12.81	11.99	12.32	3,375,529	-0.14(-1.12%)
Mar 27, 2020	13.09	13.19	12.43	12.46	3,238,917	-1.23(-9.01%)
Mar 26, 2020	13.11	14.20	13.04	13.70	3,201,200	+0.39(+2.96%)
Mar 25, 2020	12.16	13.82	11.93	13.30	3,294,713	+1.18(+9.75%)
Mar 24, 2020	11.99	12.39	11.42	12.12	3,591,278	+0.86(+7.61%)
Mar 23, 2020	11.25	11.63	10.74	11.27	3,284,368	-0.11(-1.00%)
Mar 20, 2020	13.30	13.43	10.70	11.38	7,154,636	-1.75(-13.33%)
Mar 19, 2020	12.83	13.99	12.42	13.13	3,790,929	-0.07(-0.53%)
Mar 18, 2020	12.08	13.32	11.75	13.20	5,466,120	+0.03(+0.20%)
Mar 17, 2020	12.39	13.35	11.73	13.17	5,132,662	+1.13(+9.38%)
Mar 16, 2020	11.83	12.68	11.59	12.04	3,906,987	-1.65(-12.02%)
Mar 13, 2020	13.40	13.70	12.55	13.69	3,785,705	+1.16(+9.29%)
Mar 12, 2020	13.19	13.61	12.51	12.53	5,450,689	-1.48(-10.55%)
Mar 11, 2020	14.40	14.44	13.67	14.00	6,886,669	-0.94(-6.32%)
Mar 10, 2020	14.61	14.98	13.78	14.95	3,796,588	+1.20(+8.76%)
Mar 09, 2020	13.98	14.76	13.73	13.74	3,304,429	-1.74(-11.25%)
Mar 06, 2020	15.45	16.06	15.10	15.48	3,524,330	-0.60(-3.72%)
Mar 05, 2020	15.70	16.15	15.58	16.08	3,608,670	-0.11(-0.70%)
Mar 04, 2020	16.21	16.32	15.58	16.19	3,350,139	+0.23(+1.47%)
Mar 03, 2020	16.62	16.84	15.77	15.96	5,274,966	-0.76(-4.56%)
Mar 02, 2020	16.50	16.72	16.12	16.72	3,562,374	+0.31(+1.90%)
Feb 28, 2020	15.33	16.44	15.24	16.41	5,259,489	+0.76(+4.87%)
Feb 27, 2020	15.91	16.49	15.54	15.65	3,830,364	-0.49(-3.01%)
Feb 26, 2020	16.65	16.88	16.13	16.13	2,595,577	-0.39(-2.36%)
Feb 25, 2020	17.35	17.36	16.38	16.52	3,844,572	-0.70(-4.07%)
Feb 24, 2020	17.20	17.39	16.98	17.23	2,407,434	-0.88(-4.88%)
Feb 21, 2020	18.36	18.37	18.08	18.11	1,672,608	-0.49(-2.65%)
Feb 20, 2020	18.27	18.82	18.27	18.60	1,920,606	+0.30(+1.66%)
Feb 19, 2020	17.74	18.39	17.74	18.30	2,460,143	+0.62(+3.48%)
Feb 18, 2020	18.00	18.10	17.60	17.69	2,156,313	-0.56(-3.09%)
Feb 14, 2020	18.47	18.58	17.93	18.25	2,984,336	-0.42(-2.23%)
Feb 13, 2020	18.98	19.66	17.82	18.66	3,927,466	-0.23(-1.19%)
Feb 12, 2020	18.75	19.11	18.75	18.89	3,076,024	+0.44(+2.40%)
Feb 11, 2020	17.98	18.78	17.95	18.45	2,132,546	+0.63(+3.55%)
Feb 10, 2020	18.07	18.20	17.70	17.82	2,768,115	-0.42(-2.28%)
Feb 07, 2020	18.46	18.46	18.02	18.23	2,207,063	-0.42(-2.23%)
Feb 06, 2020	19.31	19.36	18.57	18.65	2,364,840	-0.51(-2.67%)
Feb 05, 2020	18.90	19.41	18.66	19.16	3,153,777	+0.59(+3.17%)
Feb 04, 2020	18.36	18.75	18.34	18.57	1,585,086	+0.68(+3.78%)
Feb 03, 2020	17.92	18.11	17.70	17.89	2,279,036	+0.08(+0.44%)
Jan 31, 2020	18.30	18.46	17.61	17.82	3,590,343	-0.78(-4.19%)
Jan 30, 2020	18.14	18.59	18.14	18.59	2,654,853	+0.18(+0.99%)
Jan 29, 2020	18.61	18.91	18.39	18.41	1,938,663	-0.13(-0.70%)
Jan 28, 2020	18.34	18.59	18.26	18.54	2,705,292	+0.36(+1.95%)
Jan 27, 2020	18.71	18.88	18.13	18.19	3,368,790	-1.11(-5.75%)
Jan 24, 2020	19.67	19.74	19.15	19.30	1,697,305	-0.37(-1.89%)
Jan 23, 2020	19.16	19.76	18.84	19.67	2,090,077	+0.28(+1.43%)
Jan 22, 2020	19.80	19.95	19.24	19.39	2,439,709	-0.34(-1.71%)
Jan 21, 2020	19.98	20.01	19.54	19.73	1,935,818	-0.50(-2.48%)
Jan 17, 2020	20.36	20.61	20.13	20.23	1,261,640	-0.07(-0.34%)
Jan 16, 2020	20.35	20.49	20.18	20.30	1,177,931	+0.10(+0.51%)
Jan 15, 2020	20.23	20.52	20.04	20.20	1,933,549	+0.09(+0.43%)
Jan 14, 2020	19.87	20.36	19.76	20.11	1,877,912	+0.16(+0.83%)
Jan 13, 2020	19.79	20.08	19.62	19.95	1,613,609	+0.37(+1.90%)
Jan 10, 2020	19.74	19.84	19.48	19.57	1,663,837	-0.20(-1.01%)
Jan 09, 2020	19.83	19.97	19.51	19.77	2,493,470	-0.05(-0.26%)
Jan 08, 2020	19.72	19.89	19.53	19.83	2,041,759	+0.15(+0.75%)
Jan 07, 2020	19.85	20.10	19.66	19.68	2,076,244	-0.30(-1.52%)
Jan 06, 2020	20.27	20.27	19.83	19.98	1,309,314	-0.08(-0.39%)
Jan 03, 2020	20.39	20.43	20.06	20.06	1,399,783	-0.62(-3.02%)
Jan 02, 2020	21.12	21.12	20.51	20.68	1,721,830	-0.25(-1.20%)
Dec 31, 2019	20.89	20.97	20.61	20.93	1,333,655	+0.04(+0.21%)
Dec 30, 2019	21.05	21.18	20.83	20.89	887,776	-0.10(-0.45%)
Dec 27, 2019	21.32	21.32	20.93	20.99	796,199	-0.27(-1.26%)
Dec 26, 2019	21.37	21.39	21.07	21.25	744,489	+0.01(+0.04%)
Dec 24, 2019	21.31	21.36	21.15	21.25	403,466	+0.02(+0.08%)
Dec 23, 2019	20.94	21.26	20.76	21.23	1,046,867	+0.32(+1.53%)
Dec 20, 2019	21.46	21.53	20.80	20.91	3,562,068	-0.54(-2.51%)
Dec 19, 2019	21.51	21.58	21.27	21.45	2,310,997	+0.00(+0.00%)
Dec 18, 2019	20.85	21.55	20.78	21.45	3,257,653	+0.55(+2.61%)
Dec 17, 2019	20.91	20.93	20.69	20.90	1,330,467	+0.17(+0.84%)
Dec 16, 2019	21.11	21.19	20.67	20.73	1,515,543	-0.08(-0.37%)
Dec 13, 2019	21.32	21.48	20.78	20.80	2,083,576	-0.52(-2.44%)
Dec 12, 2019	20.17	21.37	20.06	21.32	3,985,775	+1.22(+6.09%)
Dec 11, 2019	19.79	20.21	19.79	20.10	1,436,186	+0.35(+1.79%)
Dec 10, 2019	20.21	20.22	19.72	19.75	2,478,846	-0.32(-1.59%)
Dec 09, 2019	20.06	20.15	19.77	20.07	2,502,138	+0.43(+2.19%)
Dec 06, 2019	19.48	19.81	19.36	19.64	2,191,029	+0.41(+2.15%)
Dec 05, 2019	18.96	19.27	18.75	19.22	2,138,210	+0.30(+1.59%)
Dec 04, 2019	19.27	19.61	18.89	18.92	1,795,631	+0.08(+0.41%)
Dec 03, 2019	18.90	19.16	18.51	18.84	2,323,321	-0.61(-3.14%)
Dec 02, 2019	19.58	19.84	19.37	19.46	1,668,960	-0.01(-0.04%)
Nov 29, 2019	19.83	19.92	19.42	19.46	926,593	-0.50(-2.50%)
Nov 27, 2019	20.11	20.20	19.83	19.96	890,218	-0.11(-0.56%)
Nov 26, 2019	20.07	20.19	19.86	20.07	1,472,174	-0.07(-0.34%)
Nov 25, 2019	20.13	20.32	20.00	20.14	1,549,001	+0.14(+0.69%)
Nov 22, 2019	20.06	20.18	19.87	20.01	1,305,808	+0.09(+0.48%)
Nov 21, 2019	19.63	19.99	19.46	19.91	1,894,381	+0.36(+1.85%)
Nov 20, 2019	20.05	20.16	19.39	19.55	2,565,079	-0.65(-3.20%)
Nov 19, 2019	20.36	20.50	20.13	20.20	2,166,661	-0.07(-0.34%)
Nov 18, 2019	20.25	20.40	19.90	20.26	3,147,634	+0.29(+1.46%)
Nov 15, 2019	20.01	20.11	19.83	19.97	1,740,690	+0.06(+0.30%)
Nov 14, 2019	19.54	19.95	19.51	19.91	1,686,399	+0.44(+2.25%)
Nov 13, 2019	19.68	19.68	19.31	19.47	2,178,923	-0.41(-2.08%)
Nov 12, 2019	20.25	20.25	19.79	19.89	1,270,951	-0.33(-1.62%)
Nov 11, 2019	20.00	20.29	20.00	20.21	1,039,395	+0.01(+0.04%)
Nov 08, 2019	20.26	20.35	19.98	20.20	1,660,152	-0.19(-0.93%)
Nov 07, 2019	20.32	20.49	20.10	20.39	1,921,338	+0.41(+2.07%)
Nov 06, 2019	20.16	20.32	19.91	19.98	1,938,877	-0.22(-1.11%)
Nov 05, 2019	20.26	20.75	20.20	20.20	2,858,396	+0.06(+0.30%)
Nov 04, 2019	19.89	20.21	19.79	20.14	1,740,235	+0.48(+2.45%)
Nov 01, 2019	19.32	19.77	19.17	19.66	1,770,557	+0.62(+3.25%)
Oct 31, 2019	19.25	19.28	18.82	19.04	2,133,182	-0.34(-1.73%)
Oct 30, 2019	19.52	19.52	18.99	19.38	2,212,991	-0.10(-0.53%)
Oct 29, 2019	19.41	19.78	19.27	19.48	2,787,520	-0.06(-0.31%)
Oct 28, 2019	20.19	21.04	19.51	19.54	3,961,919	-0.49(-2.45%)
Oct 25, 2019	18.84	20.14	18.10	20.03	6,170,280	-0.19(-0.94%)
Oct 24, 2019	20.26	20.36	19.89	20.22	3,772,169	+0.17(+0.86%)
Oct 23, 2019	20.15	20.26	19.95	20.05	1,511,327	-0.03(-0.13%)
Oct 22, 2019	20.03	20.24	19.52	20.07	2,224,932	+0.07(+0.34%)
Oct 21, 2019	20.27	20.46	20.00	20.01	2,080,926	+0.01(+0.04%)
Oct 18, 2019	19.66	20.14	19.66	20.00	2,031,463	+0.38(+1.93%)
Oct 17, 2019	19.77	19.96	19.50	19.62	1,287,057	+0.01(+0.04%)
Oct 16, 2019	19.95	20.20	19.52	19.61	2,808,510	-0.18(-0.91%)
Oct 15, 2019	19.79	20.10	19.57	19.79	1,985,197	+0.26(+1.32%)
Oct 14, 2019	19.89	19.94	19.53	19.53	1,618,553	-0.62(-3.07%)
Oct 11, 2019	19.61	20.37	19.25	20.15	3,393,172	+1.17(+6.17%)
Oct 10, 2019	18.71	19.09	18.57	18.98	1,593,140	+0.39(+2.08%)
Oct 09, 2019	18.75	18.77	18.48	18.59	1,721,443	+0.12(+0.65%)
Oct 08, 2019	18.65	18.75	18.46	18.47	1,688,955	-0.38(-2.01%)
Oct 07, 2019	19.02	19.16	18.84	18.85	1,243,956	-0.19(-0.99%)
Oct 04, 2019	19.09	19.36	18.78	19.04	2,193,701	-0.08(-0.40%)
Oct 03, 2019	18.78	19.19	18.50	19.12	1,629,309	+0.17(+0.91%)
Oct 02, 2019	18.87	19.23	18.65	18.95	3,253,281	-0.38(-1.96%)
Oct 01, 2019	20.11	20.26	19.23	19.33	1,607,546	-0.69(-3.44%)
Sep 30, 2019	19.77	20.10	19.62	20.01	1,979,734	+0.30(+1.53%)
Sep 27, 2019	19.86	20.06	19.63	19.71	2,384,878	-0.09(-0.43%)
Sep 26, 2019	19.75	19.94	19.41	19.80	1,850,522	-0.07(-0.35%)
Sep 25, 2019	19.32	20.04	19.24	19.87	2,480,334	+0.52(+2.67%)
Sep 24, 2019	19.69	19.87	19.21	19.35	3,315,945	-0.40(-2.00%)
Sep 23, 2019	19.36	19.88	19.15	19.75	2,619,738	+0.40(+2.05%)
Sep 20, 2019	19.65	19.74	19.29	19.35	2,467,391	-0.26(-1.32%)
Sep 19, 2019	19.47	19.83	19.46	19.61	2,073,758	+0.19(+0.97%)
Sep 18, 2019	19.46	19.60	19.18	19.42	2,350,361	+0.01(+0.04%)
Sep 17, 2019	19.76	19.85	19.24	19.41	3,603,860	-0.64(-3.18%)
Sep 16, 2019	20.20	20.49	19.97	20.05	2,713,667	-0.14(-0.68%)
Sep 13, 2019	20.12	20.44	19.73	20.19	2,641,019	+0.50(+2.54%)
Sep 12, 2019	19.53	20.02	19.31	19.69	4,048,976	+0.04(+0.19%)
Sep 11, 2019	19.26	19.75	18.80	19.65	3,669,514	+0.21(+1.10%)
Sep 10, 2019	19.16	19.44	18.76	19.44	4,712,588	+0.32(+1.65%)
Sep 09, 2019	18.11	19.29	18.01	19.12	4,782,971	+1.05(+5.82%)
Sep 06, 2019	17.69	18.28	17.47	18.07	2,573,667	+0.49(+2.77%)
Sep 05, 2019	17.51	17.87	17.34	17.58	3,146,934	+0.38(+2.18%)
Sep 04, 2019	17.07	17.27	17.01	17.21	1,941,030	+0.54(+3.23%)
Sep 03, 2019	16.76	16.79	16.40	16.67	1,737,145	-0.35(-2.06%)
Aug 30, 2019	16.96	17.10	16.82	17.02	2,282,580	+0.26(+1.58%)
Aug 29, 2019	16.58	17.08	16.53	16.75	2,184,186	+0.46(+2.83%)
Aug 28, 2019	15.98	16.44	15.80	16.29	1,847,613	+0.32(+2.03%)
Aug 27, 2019	16.32	16.42	15.89	15.97	2,520,106	-0.17(-1.06%)
Aug 26, 2019	16.32	16.32	16.02	16.14	2,142,783	+0.13(+0.80%)
Aug 23, 2019	16.30	16.49	15.91	16.01	3,225,598	-0.53(-3.20%)
Aug 22, 2019	16.66	16.85	16.48	16.54	2,178,689	-0.09(-0.51%)
Aug 21, 2019	16.75	16.84	16.45	16.63	2,331,874	+0.11(+0.67%)
Aug 20, 2019	16.81	16.92	16.50	16.52	2,037,774	-0.39(-2.32%)
Aug 19, 2019	17.08	17.08	16.63	16.91	2,094,548	+0.24(+1.44%)
Aug 16, 2019	16.21	16.78	16.13	16.67	3,623,780	+0.62(+3.89%)
Aug 15, 2019	16.23	16.40	15.84	16.05	3,558,192	-0.16(-1.00%)
Aug 14, 2019	16.42	16.52	16.15	16.21	4,132,879	-0.79(-4.67%)
Aug 13, 2019	16.62	17.86	16.46	17.00	2,799,240	+0.37(+2.23%)
Aug 12, 2019	17.09	17.24	16.57	16.63	2,353,922	-0.63(-3.64%)
Aug 09, 2019	17.94	18.02	17.23	17.26	3,059,046	-1.00(-5.47%)
Aug 08, 2019	18.21	18.42	17.98	18.26	8,022,271	+2.65(+16.97%)
Aug 07, 2019	15.65	15.69	15.39	15.61	3,612,341	-0.32(-2.04%)
Aug 06, 2019	15.99	16.11	15.63	15.93	3,512,296	+0.09(+0.54%)
Aug 05, 2019	16.05	16.08	15.58	15.85	2,317,469	-0.49(-2.98%)
Aug 02, 2019	16.67	16.81	16.21	16.34	2,251,797	-0.61(-3.58%)
Aug 01, 2019	17.46	17.89	16.78	16.94	3,889,361	-0.62(-3.50%)
Jul 31, 2019	17.44	18.03	17.24	17.56	3,261,518	+0.00(+0.00%)
Jul 30, 2019	16.88	17.95	16.65	17.56	5,319,568	+0.38(+2.24%)
Jul 29, 2019	17.55	17.59	17.10	17.17	4,361,035	-0.40(-2.29%)
Jul 26, 2019	17.84	17.93	17.46	17.57	2,241,146	-0.36(-2.00%)
Jul 25, 2019	18.46	18.49	17.80	17.93	3,535,477	-0.65(-3.49%)
Jul 24, 2019	17.86	18.65	17.76	18.58	2,254,618	+0.63(+3.52%)
Jul 23, 2019	17.81	18.28	17.71	17.95	2,699,979	+0.36(+2.04%)
Jul 22, 2019	17.79	17.85	17.52	17.59	2,240,248	-0.12(-0.68%)
Jul 19, 2019	17.54	17.94	17.47	17.71	2,585,020	+0.26(+1.47%)
Jul 18, 2019	17.23	17.59	17.14	17.46	1,918,000	+0.12(+0.69%)
Jul 17, 2019	17.51	17.55	17.12	17.34	1,494,521	-0.18(-1.02%)
Jul 16, 2019	17.28	17.87	17.16	17.51	2,317,510	+0.23(+1.33%)
Jul 15, 2019	17.33	17.40	16.83	17.28	1,525,350	-0.09(-0.49%)
Jul 12, 2019	16.84	17.52	16.83	17.37	2,270,290	+0.62(+3.72%)
Jul 11, 2019	16.62	16.75	16.50	16.75	2,764,898	+0.10(+0.62%)
Jul 10, 2019	16.75	16.78	16.44	16.64	2,743,335	+0.12(+0.72%)
Jul 09, 2019	16.46	16.58	16.21	16.52	2,947,521	-0.04(-0.26%)
Jul 08, 2019	17.46	17.46	16.51	16.57	3,683,246	-0.93(-5.32%)
Jul 05, 2019	17.40	17.61	17.25	17.50	1,216,549	-0.07(-0.39%)
Jul 03, 2019	17.47	17.63	17.34	17.57	972,981	+0.11(+0.64%)
Jul 02, 2019	17.90	17.90	17.34	17.46	2,706,260	-0.46(-2.57%)
Jul 01, 2019	17.69	17.97	17.64	17.92	3,081,491	+0.45(+2.59%)
Jun 28, 2019	17.28	17.57	17.19	17.46	4,087,857	+0.26(+1.49%)
Jun 27, 2019	16.99	17.33	16.91	17.21	2,990,389	+0.21(+1.26%)
Jun 26, 2019	16.63	17.02	16.63	16.99	2,201,188	+0.38(+2.26%)
Jun 25, 2019	16.53	16.69	16.36	16.62	1,648,312	+0.09(+0.52%)
Jun 24, 2019	16.75	16.96	16.53	16.53	2,286,663	-0.24(-1.43%)
Jun 21, 2019	16.46	17.13	16.36	16.77	4,186,876	+0.28(+1.71%)
Jun 20, 2019	16.69	16.78	16.37	16.49	1,414,718	+0.19(+1.15%)
Jun 19, 2019	16.46	16.52	16.20	16.30	2,414,821	-0.03(-0.21%)
Jun 18, 2019	16.11	16.46	16.03	16.34	2,435,084	+0.44(+2.80%)
Jun 17, 2019	16.07	16.22	15.87	15.89	1,642,862	-0.37(-2.26%)
Jun 14, 2019	16.38	16.40	16.10	16.26	1,642,001	-0.26(-1.60%)
Jun 13, 2019	16.16	16.54	16.10	16.52	2,075,544	+0.46(+2.89%)
Jun 12, 2019	16.22	16.23	15.94	16.06	1,492,942	-0.22(-1.35%)
Jun 11, 2019	16.43	16.65	16.20	16.28	2,179,864	+0.22(+1.37%)
Jun 10, 2019	16.16	16.34	16.02	16.06	1,785,447	+0.13(+0.80%)
Jun 07, 2019	16.16	16.25	15.91	15.93	2,198,423	-0.15(-0.95%)
Jun 06, 2019	16.09	16.19	15.68	16.09	2,460,560	-0.05(-0.31%)
Jun 05, 2019	16.32	16.39	15.87	16.14	1,881,790	-0.16(-0.99%)
Jun 04, 2019	15.63	16.31	15.63	16.30	3,562,048	+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.