Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.26	20.52	19.82	20.04	4,948,948	-0.19(-0.94%)
Mar 28, 2019	20.13	20.35	20.05	20.23	2,156,430	+0.09(+0.43%)
Mar 27, 2019	20.15	20.56	20.12	20.14	3,993,253	+0.01(+0.04%)
Mar 26, 2019	19.36	20.21	18.97	20.13	6,489,919	+1.09(+5.73%)
Mar 25, 2019	19.48	19.56	19.04	19.04	1,678,002	-0.47(-2.40%)
Mar 22, 2019	20.11	20.23	19.47	19.51	1,991,450	-0.83(-4.09%)
Mar 21, 2019	19.70	20.45	19.68	20.34	1,712,380	+0.45(+2.26%)
Mar 20, 2019	20.08	20.14	19.69	19.89	1,531,584	-0.22(-1.08%)
Mar 19, 2019	20.68	20.78	20.00	20.11	1,328,078	-0.40(-1.94%)
Mar 18, 2019	20.23	20.58	19.93	20.51	1,361,643	+0.38(+1.89%)
Mar 15, 2019	20.34	20.61	20.02	20.13	3,905,417	-0.11(-0.56%)
Mar 14, 2019	20.65	20.74	20.21	20.24	1,402,605	-0.50(-2.42%)
Mar 13, 2019	20.68	20.94	20.55	20.74	2,057,302	+0.13(+0.63%)
Mar 12, 2019	21.04	21.11	20.53	20.61	2,160,557	-0.37(-1.77%)
Mar 11, 2019	20.92	21.18	20.59	20.98	1,857,138	+0.23(+1.08%)
Mar 08, 2019	20.75	20.94	20.37	20.76	1,691,912	-0.28(-1.32%)
Mar 07, 2019	21.00	21.08	20.42	21.04	2,278,213	-0.03(-0.16%)
Mar 06, 2019	21.00	21.55	21.00	21.07	2,249,981	+0.20(+0.95%)
Mar 05, 2019	21.31	21.54	20.76	20.87	3,819,399	-0.51(-2.39%)
Mar 04, 2019	21.85	22.02	21.10	21.38	4,220,719	-0.28(-1.28%)
Mar 01, 2019	22.53	22.67	21.52	21.66	4,605,647	-0.74(-3.29%)
Feb 28, 2019	22.55	22.65	22.35	22.39	3,998,687	-0.28(-1.22%)
Feb 27, 2019	22.43	22.74	22.17	22.67	2,161,849	+0.11(+0.50%)
Feb 26, 2019	22.74	23.04	22.54	22.56	2,106,388	-0.27(-1.18%)
Feb 25, 2019	22.88	23.04	22.67	22.83	1,321,189	+0.03(+0.11%)
Feb 22, 2019	22.95	23.11	22.58	22.80	1,847,339	+0.03(+0.15%)
Feb 21, 2019	23.49	23.66	22.68	22.77	1,961,556	-0.72(-3.06%)
Feb 20, 2019	22.91	23.57	22.72	23.49	2,622,976	+0.53(+2.30%)
Feb 19, 2019	22.60	23.09	22.39	22.96	2,002,055	+0.11(+0.49%)
Feb 15, 2019	22.35	22.85	22.26	22.85	2,583,365	+0.75(+3.41%)
Feb 14, 2019	22.19	22.36	21.92	22.09	2,075,232	-0.22(-0.97%)
Feb 13, 2019	22.33	22.71	22.14	22.31	3,266,438	+0.18(+0.82%)
Feb 12, 2019	21.76	22.32	21.68	22.13	3,370,994	+0.65(+3.02%)
Feb 11, 2019	21.30	21.57	21.20	21.48	2,410,546	+0.20(+0.94%)
Feb 08, 2019	21.09	21.37	20.97	21.28	2,331,172	+0.03(+0.16%)
Feb 07, 2019	21.65	21.90	21.01	21.24	2,888,870	-0.47(-2.18%)
Feb 06, 2019	22.44	22.61	21.70	21.72	3,349,284	-0.76(-3.36%)
Feb 05, 2019	21.79	22.54	21.26	22.47	7,204,916	+1.80(+8.73%)
Feb 04, 2019	20.75	20.96	20.50	20.67	3,055,828	-0.12(-0.58%)
Feb 01, 2019	20.15	20.82	20.08	20.79	2,450,644	+0.51(+2.50%)
Jan 31, 2019	20.26	20.48	20.02	20.28	2,820,108	-0.42(-2.03%)
Jan 30, 2019	20.19	20.95	20.04	20.70	2,953,511	+0.17(+0.84%)
Jan 29, 2019	20.09	20.81	20.02	20.53	2,114,645	+0.35(+1.75%)
Jan 28, 2019	20.14	20.26	19.83	20.18	1,852,137	-0.21(-1.01%)
Jan 25, 2019	20.08	20.43	20.07	20.38	1,266,242	+0.56(+2.82%)
Jan 24, 2019	19.71	19.98	19.63	19.83	1,151,850	+0.07(+0.35%)
Jan 23, 2019	19.99	20.11	19.37	19.76	3,674,742	-0.09(-0.43%)
Jan 22, 2019	20.09	20.12	19.46	19.84	2,489,871	-0.42(-2.08%)
Jan 18, 2019	19.94	20.35	19.82	20.26	1,461,236	+0.46(+2.30%)
Jan 17, 2019	19.39	19.88	19.34	19.81	1,463,229	+0.27(+1.36%)
Jan 16, 2019	18.86	19.89	18.86	19.54	4,318,208	+0.92(+4.94%)
Jan 15, 2019	18.99	19.16	18.45	18.62	1,894,784	-0.44(-2.30%)
Jan 14, 2019	19.51	19.62	18.99	19.06	2,166,518	-0.60(-3.06%)
Jan 11, 2019	19.52	19.89	19.45	19.66	3,741,101	+0.18(+0.93%)
Jan 10, 2019	18.93	19.62	18.84	19.48	2,585,310	+0.38(+1.98%)
Jan 09, 2019	18.86	19.31	18.67	19.10	4,182,502	+0.43(+2.30%)
Jan 08, 2019	18.64	19.22	18.50	18.67	3,041,169	+0.24(+1.30%)
Jan 07, 2019	18.32	18.69	17.96	18.43	3,753,702	+0.06(+0.33%)
Jan 04, 2019	17.66	18.56	17.66	18.37	1,890,923	+1.11(+6.42%)
Jan 03, 2019	17.64	17.73	17.17	17.27	1,722,464	-0.50(-2.80%)
Jan 02, 2019	16.95	18.00	16.84	17.76	2,886,238	+0.49(+2.83%)
Dec 31, 2018	16.91	17.30	16.87	17.27	2,391,971	+0.51(+3.02%)
Dec 28, 2018	16.99	17.19	16.69	16.77	1,692,785	-0.22(-1.31%)
Dec 27, 2018	16.41	16.99	16.19	16.99	1,889,612	+0.27(+1.64%)
Dec 26, 2018	15.60	16.74	15.35	16.72	2,108,424	+1.18(+7.57%)
Dec 24, 2018	15.88	16.02	15.51	15.54	1,174,740	-0.51(-3.16%)
Dec 21, 2018	16.35	16.64	16.01	16.05	7,267,417	-0.32(-1.94%)
Dec 20, 2018	16.48	16.95	16.33	16.36	2,427,301	-0.29(-1.75%)
Dec 19, 2018	16.83	17.33	16.52	16.66	2,015,052	-0.15(-0.92%)
Dec 18, 2018	17.13	17.33	16.78	16.81	4,223,100	-0.12(-0.71%)
Dec 17, 2018	17.06	17.97	16.82	16.93	3,323,994	-0.27(-1.55%)
Dec 14, 2018	17.39	17.54	17.03	17.20	2,703,264	-0.44(-2.48%)
Dec 13, 2018	18.03	18.23	17.58	17.64	2,457,196	-0.37(-2.05%)
Dec 12, 2018	18.36	18.46	17.99	18.00	2,116,857	-0.03(-0.14%)
Dec 11, 2018	17.94	18.49	17.76	18.03	3,014,994	+0.58(+3.30%)
Dec 10, 2018	17.29	17.76	17.13	17.45	3,962,681	+0.12(+0.69%)
Dec 07, 2018	17.26	17.91	17.22	17.33	2,493,019	+0.15(+0.90%)
Dec 06, 2018	17.13	17.21	16.65	17.18	3,765,052	-0.39(-2.20%)
Dec 04, 2018	18.72	18.80	17.55	17.57	2,424,335	-1.15(-6.15%)
Dec 03, 2018	18.90	19.28	18.60	18.72	4,103,033	+0.22(+1.21%)
Nov 30, 2018	18.44	18.63	18.18	18.49	2,399,887	-0.09(-0.46%)
Nov 29, 2018	18.34	18.89	18.21	18.58	2,877,557	+0.20(+1.07%)
Nov 28, 2018	18.22	18.55	17.92	18.38	2,495,820	+0.21(+1.13%)
Nov 27, 2018	17.88	18.18	17.71	18.18	2,809,084	+0.11(+0.62%)
Nov 26, 2018	17.79	18.30	17.76	18.06	1,440,055	+0.52(+2.94%)
Nov 23, 2018	17.64	17.94	17.54	17.55	888,243	-0.33(-1.83%)
Nov 21, 2018		17.88	17.88	17.88	0	+0.81(+4.73%)
Nov 20, 2018	16.94	17.40	16.61	17.07	2,816,561	-0.15(-0.90%)
Nov 19, 2018	17.97	18.07	17.15	17.22	1,911,751	-0.88(-4.84%)
Nov 16, 2018	18.15	18.32	17.80	18.10	2,019,561	-0.13(-0.71%)
Nov 15, 2018	17.93	18.37	17.70	18.23	2,695,456	+0.27(+1.53%)
Nov 14, 2018	17.60	18.08	17.58	17.95	2,681,010	+0.52(+2.96%)
Nov 13, 2018	17.58	18.16	17.42	17.44	1,835,628	-0.09(-0.49%)
Nov 12, 2018	17.92	17.98	17.48	17.52	2,209,815	-0.34(-1.92%)
Nov 09, 2018	17.80	18.04	17.56	17.87	3,204,545	-0.21(-1.14%)
Nov 08, 2018	18.58	18.62	18.05	18.07	1,663,677	-0.70(-3.71%)
Nov 07, 2018	18.76	18.93	18.32	18.77	2,428,026	+0.26(+1.38%)
Nov 06, 2018	18.54	18.80	18.28	18.51	2,750,369	+0.03(+0.14%)
Nov 05, 2018	18.34	18.62	18.10	18.49	3,135,486	+0.27(+1.50%)
Nov 02, 2018	18.62	18.74	18.01	18.22	2,916,211	-0.20(-1.11%)
Nov 01, 2018	17.48	18.56	17.41	18.42	4,667,464	+1.23(+7.13%)
Oct 31, 2018	16.85	17.52	16.68	17.19	6,805,554	+0.44(+2.64%)
Oct 30, 2018	17.61	17.80	15.74	16.75	9,624,263	-0.19(-1.11%)
Oct 29, 2018	17.50	17.60	16.84	16.94	5,924,658	-0.21(-1.24%)
Oct 26, 2018	17.17	17.54	16.84	17.15	4,512,062	-0.26(-1.52%)
Oct 25, 2018	17.18	17.59	17.04	17.42	3,825,037	+0.46(+2.71%)
Oct 24, 2018	18.09	18.14	16.95	16.96	2,837,281	-1.12(-6.17%)
Oct 23, 2018	18.13	18.24	17.84	18.07	4,102,531	-0.40(-2.17%)
Oct 22, 2018	19.18	19.31	18.46	18.47	2,217,782	-0.59(-3.08%)
Oct 19, 2018	19.25	19.43	18.95	19.06	1,861,474	-0.14(-0.71%)
Oct 18, 2018	19.41	19.77	19.16	19.19	1,786,630	-0.37(-1.87%)
Oct 17, 2018	19.89	19.93	19.49	19.56	2,279,910	-0.36(-1.79%)
Oct 16, 2018	19.84	20.11	19.62	19.92	2,335,557	+0.17(+0.86%)
Oct 15, 2018	20.01	20.25	19.71	19.75	1,932,580	-0.40(-1.99%)
Oct 12, 2018	20.37	20.65	19.94	20.15	2,620,396	+0.20(+0.98%)
Oct 11, 2018	19.93	20.41	19.71	19.95	4,121,642	+0.03(+0.13%)
Oct 10, 2018	20.79	20.80	19.91	19.93	4,100,781	-0.58(-2.82%)
Oct 09, 2018	21.36	21.39	20.44	20.51	2,435,691	-0.94(-4.37%)
Oct 08, 2018	20.91	21.76	20.91	21.44	3,547,223	+0.35(+1.65%)
Oct 05, 2018	21.21	21.53	21.05	21.09	2,515,604	-0.15(-0.72%)
Oct 04, 2018	21.21	21.88	21.15	21.25	3,040,315	+0.05(+0.24%)
Oct 03, 2018	21.02	21.62	20.77	21.20	8,001,676	-0.40(-1.85%)
Oct 02, 2018	21.70	22.08	21.57	21.60	3,545,440	-0.02(-0.08%)
Oct 01, 2018	22.00	22.14	21.54	21.61	3,436,613	-0.25(-1.13%)
Sep 28, 2018	22.37	22.41	21.82	21.86	5,946,966	-0.66(-2.91%)
Sep 27, 2018	22.83	22.84	22.41	22.51	3,148,709	-0.38(-1.67%)
Sep 26, 2018	23.22	23.53	22.87	22.90	3,032,734	-0.41(-1.75%)
Sep 25, 2018	23.36	23.83	23.19	23.31	3,101,467	-0.19(-0.80%)
Sep 24, 2018	23.46	23.54	23.08	23.49	2,217,462	-0.01(-0.04%)
Sep 21, 2018	23.77	23.90	23.37	23.50	3,330,329	-0.19(-0.79%)
Sep 20, 2018	23.52	24.20	23.40	23.69	4,037,186	+0.24(+1.02%)
Sep 19, 2018	23.46	24.04	23.13	23.45	3,202,096	-0.15(-0.65%)
Sep 18, 2018	24.41	24.54	23.60	23.60	3,846,162	-0.77(-3.18%)
Sep 17, 2018	24.58	25.01	24.33	24.38	3,063,301	-0.24(-0.97%)
Sep 14, 2018	24.86	25.09	24.51	24.62	4,658,913	-0.22(-0.89%)
Sep 13, 2018	25.31	25.49	24.80	24.84	3,906,244	-0.34(-1.35%)
Sep 12, 2018	25.60	25.78	25.12	25.18	1,717,075	-0.41(-1.60%)
Sep 11, 2018	25.43	25.78	24.97	25.59	1,874,057	-0.10(-0.40%)
Sep 10, 2018	26.25	26.35	25.68	25.69	1,425,251	-0.54(-2.08%)
Sep 07, 2018	26.27	26.30	25.74	26.23	1,125,930	-0.26(-1.00%)
Sep 06, 2018	26.45	27.13	26.17	26.50	2,461,469	+0.15(+0.58%)
Sep 05, 2018	25.73	26.36	25.49	26.34	1,730,040	+0.58(+2.25%)
Sep 04, 2018	26.05	26.05	25.66	25.77	908,156	-0.39(-1.50%)
Aug 31, 2018		26.16	26.16	26.16	0	-0.14(-0.55%)
Aug 30, 2018	26.73	26.73	26.23	26.30	1,038,643	-0.56(-2.09%)
Aug 29, 2018	26.81	27.08	26.32	26.86	1,941,451	-0.02(-0.06%)
Aug 28, 2018	26.77	27.24	26.77	26.88	2,650,363	+0.20(+0.73%)
Aug 27, 2018	26.18	26.78	26.15	26.69	1,553,869	+0.55(+2.12%)
Aug 24, 2018	26.11	26.39	26.06	26.13	1,007,980	+0.19(+0.72%)
Aug 23, 2018	26.08	26.10	25.84	25.94	1,089,314	-0.20(-0.75%)
Aug 22, 2018	26.00	26.27	25.74	26.14	1,316,128	+0.22(+0.85%)
Aug 21, 2018	25.44	26.00	25.44	25.92	1,191,357	+0.52(+2.04%)
Aug 20, 2018	25.35	25.61	25.17	25.40	1,739,300	+0.12(+0.47%)
Aug 17, 2018	25.10	25.36	24.97	25.28	1,676,090	+0.09(+0.37%)
Aug 16, 2018	24.71	25.37	24.71	25.19	1,279,370	+0.64(+2.60%)
Aug 15, 2018	24.76	24.78	24.29	24.55	1,598,152	-0.56(-2.24%)
Aug 14, 2018	25.02	25.42	24.94	25.11	609,500	+0.32(+1.30%)
Aug 13, 2018	25.12	25.21	24.73	24.79	668,839	-0.33(-1.32%)
Aug 10, 2018	25.57	25.57	25.00	25.12	1,052,857	-0.70(-2.70%)
Aug 09, 2018	25.77	26.05	25.68	25.82	938,289	+0.09(+0.36%)
Aug 08, 2018	25.59	25.81	25.22	25.72	1,381,111	+0.15(+0.60%)
Aug 07, 2018	25.77	25.79	25.46	25.57	1,717,204	-0.02(-0.07%)
Aug 06, 2018	25.27	25.66	25.27	25.59	2,183,147	+0.14(+0.57%)
Aug 03, 2018	24.85	25.50	24.84	25.44	3,146,483	+0.68(+2.77%)
Aug 02, 2018	24.85	25.50	24.46	24.76	3,338,020	-0.22(-0.88%)
Aug 01, 2018	26.16	26.68	24.61	24.98	4,524,878	+0.03(+0.10%)
Jul 31, 2018	24.51	24.99	24.36	24.95	2,774,176	+0.56(+2.29%)
Jul 30, 2018	24.49	24.83	24.36	24.40	2,000,892	-0.02(-0.07%)
Jul 27, 2018	24.50	24.67	24.23	24.41	1,153,485	+0.04(+0.17%)
Jul 26, 2018	24.17	24.57	24.15	24.37	1,373,856	+0.13(+0.52%)
Jul 25, 2018	24.17	24.29	23.91	24.24	1,120,306	+0.04(+0.17%)
Jul 24, 2018	24.54	24.56	24.17	24.20	1,273,845	-0.03(-0.14%)
Jul 23, 2018	24.35	24.38	24.13	24.24	549,737	-0.12(-0.49%)
Jul 20, 2018	24.36	24.67	24.24	24.35	1,823,190	-0.20(-0.83%)
Jul 19, 2018	24.67	24.67	24.28	24.56	1,101,495	-0.24(-0.96%)
Jul 18, 2018	24.46	25.09	24.41	24.79	2,026,995	+0.29(+1.17%)
Jul 17, 2018	24.23	24.64	24.14	24.51	1,525,738	+0.30(+1.22%)
Jul 16, 2018	24.67	24.68	24.07	24.21	1,743,289	-0.50(-2.02%)
Jul 13, 2018		25.01	24.58	24.71	1,279,749	-0.06(-0.24%)
Jul 12, 2018	24.78	24.82	24.30	24.77	1,857,846	+0.15(+0.62%)
Jul 11, 2018			24.35	24.62	2,745,853	-0.96(-3.74%)
Jul 10, 2018	25.28	25.64	25.17	25.57	1,944,982	+0.22(+0.87%)
Jul 09, 2018	24.73	25.71	24.72	25.35	3,509,913	+0.80(+3.27%)
Jul 06, 2018	24.29	24.67	24.03	24.55	1,824,468	+0.13(+0.52%)
Jul 05, 2018	24.33	24.50	24.02	24.42	1,348,747	+0.30(+1.23%)
Jul 03, 2018		24.13	24.13	24.13	0	-0.23(-0.94%)
Jul 02, 2018	24.04	24.40	23.92	24.35	2,117,482	+0.07(+0.28%)
Jun 29, 2018	24.08	24.67	24.02	24.29	3,110,558	+0.30(+1.27%)
Jun 28, 2018	23.89	23.99	23.41	23.98	2,038,221	+0.08(+0.35%)
Jun 27, 2018	24.31	24.75	23.89	23.90	1,740,633	-0.32(-1.33%)
Jun 26, 2018	24.50	24.55	23.90	24.22	1,720,284	-0.29(-1.17%)
Jun 25, 2018	24.61	24.70	24.17	24.51	2,046,679	-0.21(-0.86%)
Jun 22, 2018	24.81	25.06	24.47	24.72	2,329,874	+0.17(+0.69%)
Jun 21, 2018	24.62	25.00	24.42	24.55	2,348,807	+0.05(+0.21%)
Jun 20, 2018	24.73	24.73	24.00	24.50	4,597,509	-0.08(-0.31%)
Jun 19, 2018	25.28	25.28	24.50	24.57	1,649,648	-1.05(-4.09%)
Jun 18, 2018	25.43	25.75	25.33	25.62	1,686,755	-0.07(-0.26%)
Jun 15, 2018		25.71	25.06	25.69	3,092,911	-0.03(-0.10%)
Jun 14, 2018	26.01	26.10	25.49	25.71	1,398,602	-0.24(-0.91%)
Jun 13, 2018	26.34	26.34	25.88	25.95	2,128,471	-0.31(-1.19%)
Jun 12, 2018	26.85	27.00	26.22	26.26	2,243,615	-0.74(-2.72%)
Jun 11, 2018	27.30	27.49	26.85	27.00	2,968,755	-0.96(-3.42%)
Jun 08, 2018	27.79	28.06	27.67	27.96	2,361,557	+0.16(+0.58%)
Jun 07, 2018	28.02	28.16	27.62	27.80	2,351,153	-0.25(-0.87%)
Jun 06, 2018		28.06		28.04	2,056,775	+0.63(+2.31%)
Jun 05, 2018	27.33	27.50	27.15	27.41	2,010,582	+0.08(+0.31%)
Jun 04, 2018	27.52	27.60	27.23	27.32	1,075,819	+0.08(+0.28%)
Jun 01, 2018	27.63	27.67	27.12	27.25	2,290,068	-0.09(-0.34%)
May 31, 2018	27.87	27.93	27.27	27.34	2,476,361	-0.56(-2.00%)
May 30, 2018	27.91	28.07	27.69	27.90	1,333,292	+0.17(+0.61%)
May 29, 2018	27.89	28.44	27.58	27.73	1,832,700	-0.46(-1.62%)
May 25, 2018		28.18	28.18	28.18	0	-0.07(-0.24%)
May 24, 2018	28.51	28.70	28.19	28.25	960,371	-0.34(-1.18%)
May 23, 2018	28.31	28.64	28.15	28.59	1,269,979	+0.02(+0.06%)
May 22, 2018	28.93	29.11	28.47	28.57	1,371,021	-0.33(-1.14%)
May 21, 2018	28.41	28.95	28.21	28.90	2,068,561	+0.81(+2.89%)
May 18, 2018	28.05	28.25	27.97	28.09	1,992,803	+0.03(+0.09%)
May 17, 2018	28.01	28.27	27.86	28.07	2,657,584	+0.01(+0.03%)
May 16, 2018	27.79	28.10	27.67	28.06	2,133,952	+0.45(+1.62%)
May 15, 2018	27.71	27.71	27.27	27.61	2,240,378	-0.25(-0.88%)
May 14, 2018	27.98	28.13	27.72	27.85	1,318,362	-0.01(-0.03%)
May 11, 2018	27.97	28.19	27.70	27.86	2,248,689	-0.08(-0.27%)
May 10, 2018	28.29	28.34	27.88	27.94	2,559,536	-0.25(-0.90%)
May 09, 2018	27.30	28.28	27.25	28.19	3,493,808	+1.09(+4.03%)
May 08, 2018	26.82	27.30	26.72	27.10	2,357,817	+0.27(+1.00%)
May 07, 2018	26.75	27.25	26.66	26.83	2,989,507	+0.24(+0.92%)
May 04, 2018	25.74	26.70	25.51	26.59	2,522,627	+0.80(+3.10%)
May 03, 2018	25.93	26.29	25.25	25.79	2,747,152	-0.09(-0.36%)
May 02, 2018	24.98	26.79	24.93	25.88	4,932,389	+0.91(+3.63%)
May 01, 2018	25.26	25.26	24.49	24.98	4,417,876	-0.39(-1.56%)
Apr 30, 2018	25.77	26.34	25.36	25.37	2,281,210	-0.33(-1.28%)
Apr 27, 2018	25.86	25.98	25.41	25.70	3,276,611	-0.08(-0.29%)
Apr 26, 2018	25.21	25.93	24.93	25.77	2,164,304	+0.61(+2.44%)
Apr 25, 2018	25.08	25.35	24.73	25.16	1,382,276	+0.07(+0.27%)
Apr 24, 2018	25.72	25.80	24.55	25.09	1,719,482	-0.39(-1.55%)
Apr 23, 2018	24.81	25.79	24.81	25.49	2,192,363	+0.68(+2.74%)
Apr 20, 2018	25.05	25.34	24.33	24.81	3,882,402	-0.82(-3.21%)
Apr 19, 2018	25.91	25.92	25.35	25.63	1,363,491	-0.23(-0.88%)
Apr 18, 2018	25.99	26.12	25.81	25.86	1,455,187	+0.05(+0.20%)
Apr 17, 2018	25.52	25.90	25.52	25.81	1,175,200	+0.27(+1.05%)
Apr 16, 2018	25.28	25.58	25.05	25.54	1,035,713	+0.32(+1.27%)
Apr 13, 2018	25.61	25.63	25.13	25.22	1,536,428	-0.17(-0.66%)
Apr 12, 2018	24.98	25.54	24.89	25.39	1,613,892	+0.63(+2.55%)
Apr 11, 2018	24.95	24.95	24.62	24.76	1,933,474	-0.35(-1.41%)
Apr 10, 2018	25.23	25.49	24.73	25.11	3,295,802	+0.30(+1.22%)
Apr 09, 2018	24.87	25.07	24.45	24.81	2,588,482	+0.02(+0.07%)
Apr 06, 2018	25.20	25.44	24.49	24.79	2,434,921	-0.66(-2.61%)
Apr 05, 2018	24.88	25.48	24.82	25.45	2,361,889	+0.71(+2.89%)
Apr 04, 2018	24.72	24.77	24.03	24.74	3,431,510	-0.48(-1.90%)
Apr 03, 2018	24.93	25.24	24.32	25.22	1,956,956	+0.44(+1.76%)

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.

Olin Corp (NY: OLN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Olin Corp (NY: OLN )

Historical Prices

Sections

Services