Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	86.47	86.47	85.28	85.64	1,427,159	-0.93(-1.07%)
Feb 27, 2019	85.38	87.37	85.04	86.57	1,202,782	+1.20(+1.41%)
Feb 26, 2019	85.57	86.58	85.23	85.37	1,348,927	-0.53(-0.62%)
Feb 25, 2019	84.42	86.30	84.37	85.90	1,713,309	+2.24(+2.68%)
Feb 22, 2019	84.27	84.33	82.56	83.66	1,610,618	-0.07(-0.09%)
Feb 21, 2019	83.11	86.30	80.52	83.73	5,866,757	+6.05(+7.79%)
Feb 20, 2019	78.16	78.96	77.62	77.68	1,884,481	-0.30(-0.38%)
Feb 19, 2019	76.03	78.30	75.44	77.98	1,722,807	+1.65(+2.16%)
Feb 15, 2019	76.74	76.74	75.36	76.33	1,652,085	+0.89(+1.18%)
Feb 14, 2019	76.37	76.79	75.42	75.44	1,452,465	-1.23(-1.60%)
Feb 13, 2019	76.00	77.07	75.95	76.67	945,160	+1.20(+1.59%)
Feb 12, 2019	75.37	75.88	73.56	75.47	2,076,026	-0.38(-0.51%)
Feb 11, 2019	76.52	76.82	75.34	75.85	703,439	-0.14(-0.19%)
Feb 08, 2019	74.89	76.01	74.60	75.99	759,524	+0.35(+0.46%)
Feb 07, 2019	76.33	76.72	74.38	75.65	1,303,505	-1.45(-1.89%)
Feb 06, 2019	75.92	77.75	75.84	77.10	1,230,693	+0.82(+1.07%)
Feb 05, 2019	76.22	76.87	75.18	76.29	1,503,662	-0.58(-0.76%)
Feb 04, 2019	76.27	76.92	75.96	76.87	942,245	+0.60(+0.79%)
Feb 01, 2019	75.88	76.82	75.53	76.27	1,033,166	+0.53(+0.71%)
Jan 31, 2019	75.74	76.50	74.67	75.73	2,101,560	+0.49(+0.65%)
Jan 30, 2019	74.19	75.49	73.50	75.24	1,697,581	+1.77(+2.41%)
Jan 29, 2019	72.69	73.90	72.69	73.47	1,934,852	+1.15(+1.60%)
Jan 28, 2019	71.51	72.74	71.31	72.32	1,357,570	+0.48(+0.67%)
Jan 25, 2019	71.09	72.57	70.91	71.84	2,382,402	+2.40(+3.46%)
Jan 24, 2019	69.39	70.53	69.09	69.44	1,769,888	+0.09(+0.14%)
Jan 23, 2019	70.96	71.14	68.93	69.34	1,355,039	-1.36(-1.92%)
Jan 22, 2019	70.82	71.02	69.51	70.70	1,530,528	-1.18(-1.64%)
Jan 18, 2019	71.14	72.47	71.08	71.89	1,553,587	+1.26(+1.78%)
Jan 17, 2019	69.27	71.04	69.00	70.63	2,154,187	+1.28(+1.84%)
Jan 16, 2019	69.34	70.29	68.95	69.35	2,809,479	+0.27(+0.39%)
Jan 15, 2019	70.33	71.31	68.60	69.08	2,267,353	-3.12(-4.33%)
Jan 14, 2019	71.86	72.68	71.38	72.20	1,465,589	-0.41(-0.57%)
Jan 11, 2019	71.97	73.03	70.70	72.62	1,626,928	+0.13(+0.18%)
Jan 10, 2019	71.51	73.15	70.86	72.49	2,056,713	+0.40(+0.56%)
Jan 09, 2019	72.96	73.25	71.23	72.08	1,187,412	-0.46(-0.63%)
Jan 08, 2019	72.50	72.90	71.86	72.54	1,729,896	+0.70(+0.98%)
Jan 07, 2019	71.57	72.36	70.68	71.84	1,506,584	+0.32(+0.45%)
Jan 04, 2019	69.95	72.50	69.77	71.52	2,227,405	+3.33(+4.88%)
Jan 03, 2019	72.09	72.12	68.09	68.19	2,097,965	-5.08(-6.94%)
Jan 02, 2019	71.11	74.14	70.48	73.27	1,121,717	+0.98(+1.35%)
Dec 31, 2018	72.23	72.94	71.32	72.30	1,108,639	+0.31(+0.43%)
Dec 28, 2018	72.78	73.54	71.40	71.99	1,281,864	-0.45(-0.62%)
Dec 27, 2018	70.62	72.52	69.42	72.44	1,766,313	+0.88(+1.23%)
Dec 26, 2018	68.88	71.59	67.44	71.56	1,599,295	+2.95(+4.31%)
Dec 24, 2018	69.38	70.20	67.95	68.60	927,632	-1.60(-2.28%)
Dec 21, 2018	71.60	72.85	69.98	70.21	2,959,321	-1.24(-1.73%)
Dec 20, 2018	72.76	73.30	69.11	71.44	4,993,739	-3.41(-4.56%)
Dec 19, 2018	76.29	77.52	74.17	74.86	1,881,136	-1.15(-1.52%)
Dec 18, 2018	76.19	77.55	75.65	76.01	1,801,511	+0.49(+0.65%)
Dec 17, 2018	79.30	79.37	74.77	75.53	2,944,866	-4.18(-5.25%)
Dec 14, 2018	81.68	82.21	78.81	79.71	1,833,305	-2.79(-3.38%)
Dec 13, 2018	83.11	83.58	81.82	82.50	1,018,823	-0.47(-0.57%)
Dec 12, 2018	84.36	84.61	82.90	82.97	1,041,162	-0.28(-0.34%)
Dec 11, 2018	85.07	86.06	82.90	83.25	1,134,416	+0.04(+0.04%)
Dec 10, 2018	83.16	83.93	81.54	83.21	1,164,246	+0.36(+0.44%)
Dec 07, 2018	85.34	86.19	82.31	82.85	1,630,094	-2.37(-2.79%)
Dec 06, 2018	86.02	86.02	82.26	85.22	2,177,445	-1.87(-2.15%)
Dec 04, 2018	91.75	93.29	86.92	87.09	2,591,094	-4.93(-5.35%)
Dec 03, 2018	92.14	93.79	91.21	92.02	1,816,922	+2.00(+2.22%)
Nov 30, 2018	89.72	90.92	88.99	90.02	1,110,484	-0.09(-0.10%)
Nov 29, 2018	90.37	90.53	88.21	90.11	956,927	-0.19(-0.21%)
Nov 28, 2018	88.92	90.36	87.88	90.30	1,170,023	+1.11(+1.25%)
Nov 27, 2018	89.40	90.60	88.43	89.18	1,085,198	-1.10(-1.22%)
Nov 26, 2018	90.97	91.59	89.61	90.29	1,042,833	-0.15(-0.17%)
Nov 23, 2018	88.74	91.66	88.43	90.44	516,613	+1.17(+1.31%)
Nov 21, 2018		89.27	89.27	89.27	0	-0.21(-0.23%)
Nov 20, 2018	91.45	91.72	88.82	89.47	1,758,883	-3.62(-3.89%)
Nov 19, 2018	94.05	95.51	92.81	93.09	1,044,039	-1.28(-1.36%)
Nov 16, 2018	95.42	96.06	93.32	94.37	1,476,330	-1.61(-1.67%)
Nov 15, 2018	93.20	96.60	92.59	95.98	1,219,360	+2.58(+2.76%)
Nov 14, 2018	93.45	94.41	92.96	93.40	840,701	+0.69(+0.75%)
Nov 13, 2018	91.94	94.32	91.89	92.71	1,555,683	+1.06(+1.15%)
Nov 12, 2018	95.57	95.59	91.54	91.65	1,328,585	-4.03(-4.21%)
Nov 09, 2018	97.19	97.66	93.91	95.68	1,556,903	-3.26(-3.30%)
Nov 08, 2018	97.47	100.00	94.95	98.94	2,829,072	-1.98(-1.96%)
Nov 07, 2018	100.93	101.62	99.68	100.92	1,874,458	+0.19(+0.19%)
Nov 06, 2018	99.30	100.83	99.16	100.73	1,307,714	+1.48(+1.49%)
Nov 05, 2018	99.17	99.86	98.12	99.26	888,056	-0.22(-0.22%)
Nov 02, 2018	98.88	101.37	98.68	99.47	1,830,512	+0.95(+0.97%)
Nov 01, 2018	93.81	98.91	93.45	98.52	3,190,876	+5.79(+6.25%)
Oct 31, 2018	91.67	93.69	91.47	92.73	2,318,421	+1.96(+2.16%)
Oct 30, 2018	88.78	91.00	87.55	90.76	1,397,129	+1.83(+2.06%)
Oct 29, 2018	90.18	91.49	87.81	88.93	1,550,081	-0.07(-0.08%)
Oct 26, 2018	87.86	89.50	86.59	89.01	1,734,744	-0.16(-0.18%)
Oct 25, 2018	88.19	89.31	87.55	89.17	1,215,501	+1.65(+1.89%)
Oct 24, 2018	89.97	90.10	87.36	87.51	1,645,806	-2.36(-2.62%)
Oct 23, 2018	89.37	90.45	87.62	89.87	1,602,902	-1.03(-1.13%)
Oct 22, 2018	89.97	91.60	89.14	90.89	1,410,073	+1.52(+1.70%)
Oct 19, 2018	89.31	89.99	88.85	89.37	941,846	-0.04(-0.04%)
Oct 18, 2018	89.94	90.51	88.36	89.41	1,286,639	-0.61(-0.67%)
Oct 17, 2018	90.17	90.99	89.80	90.02	1,265,917	-0.77(-0.84%)
Oct 16, 2018	90.16	91.04	89.16	90.78	1,062,964	+1.02(+1.13%)
Oct 15, 2018	88.93	90.38	88.88	89.76	812,346	+0.90(+1.01%)
Oct 12, 2018	89.32	89.83	87.95	88.87	1,121,612	+0.68(+0.77%)
Oct 11, 2018	88.41	90.09	87.88	88.18	1,727,273	-1.22(-1.37%)
Oct 10, 2018	90.88	90.98	89.23	89.41	1,961,737	-1.50(-1.65%)
Oct 09, 2018	94.58	94.58	90.62	90.91	2,906,481	-4.64(-4.86%)
Oct 08, 2018	95.45	95.81	93.95	95.56	2,296,120	-0.76(-0.79%)
Oct 05, 2018	97.34	98.36	95.30	96.31	1,627,526	-1.08(-1.11%)
Oct 04, 2018	97.19	97.86	95.89	97.40	1,249,928	+0.17(+0.17%)
Oct 03, 2018	95.35	98.13	95.11	97.23	1,447,081	+2.05(+2.15%)
Oct 02, 2018	94.52	95.33	93.99	95.18	1,108,024	+0.94(+1.00%)
Oct 01, 2018	94.08	94.51	93.55	94.24	812,779	+0.99(+1.06%)
Sep 28, 2018	94.15	94.54	93.19	93.25	1,520,522	-1.09(-1.16%)
Sep 27, 2018	94.77	95.10	93.20	94.34	1,154,662	-0.35(-0.37%)
Sep 26, 2018	95.40	95.87	94.51	94.69	1,595,959	-1.13(-1.18%)
Sep 25, 2018	98.41	98.55	95.62	95.82	1,556,679	-2.25(-2.30%)
Sep 24, 2018	98.26	99.16	97.62	98.07	1,316,815	-0.45(-0.46%)
Sep 21, 2018	99.97	100.39	97.70	98.52	2,211,552	-1.10(-1.11%)
Sep 20, 2018	98.69	100.00	98.51	99.62	1,629,969	+1.04(+1.05%)
Sep 19, 2018	96.59	99.39	96.57	98.59	1,760,029	+2.27(+2.36%)
Sep 18, 2018	95.74	96.42	94.60	96.31	1,392,605	+0.57(+0.60%)
Sep 17, 2018	94.30	96.72	94.04	95.74	1,893,483	+1.45(+1.54%)
Sep 14, 2018	94.27	94.90	92.96	94.30	1,337,867	+0.27(+0.29%)
Sep 13, 2018	93.32	94.61	93.08	94.02	1,512,252	+1.39(+1.50%)
Sep 12, 2018	92.04	93.21	91.42	92.64	1,310,978	+0.58(+0.63%)
Sep 11, 2018	90.42	92.64	89.78	92.06	1,649,548	+1.35(+1.49%)
Sep 10, 2018	90.74	91.20	90.19	90.71	1,317,538	+0.19(+0.21%)
Sep 07, 2018	90.25	91.25	89.21	90.52	1,374,383	-0.44(-0.48%)
Sep 06, 2018	90.06	91.73	90.01	90.96	1,455,561	+1.13(+1.25%)
Sep 05, 2018	89.95	90.22	88.54	89.83	1,432,000	-0.11(-0.12%)
Sep 04, 2018	90.35	90.89	88.49	89.95	1,597,988	+0.98(+1.10%)
Aug 31, 2018		88.97	88.97	88.97	0	+0.44(+0.49%)
Aug 30, 2018	89.59	89.84	88.07	88.53	1,057,722	-1.56(-1.73%)
Aug 29, 2018	90.16	90.55	89.02	90.08	809,323	-0.20(-0.23%)
Aug 28, 2018	90.29	91.38	89.77	90.29	1,136,225	+0.05(+0.05%)
Aug 27, 2018	89.69	91.27	89.51	90.24	949,000	+0.83(+0.93%)
Aug 24, 2018	87.79	90.32	87.55	89.41	1,731,373	+2.08(+2.38%)
Aug 23, 2018	88.02	88.11	86.07	87.34	3,583,199	-0.55(-0.63%)
Aug 22, 2018	88.48	88.81	87.82	87.89	1,327,402	-0.45(-0.51%)
Aug 21, 2018	88.92	89.05	87.95	88.33	1,486,239	-0.65(-0.73%)
Aug 20, 2018	89.04	89.72	88.78	88.99	1,212,907	+0.09(+0.10%)
Aug 17, 2018	89.98	90.08	87.81	88.89	1,433,112	-1.51(-1.67%)
Aug 16, 2018	89.87	91.42	89.87	90.40	1,199,159	+1.42(+1.59%)
Aug 15, 2018	89.57	90.07	87.12	88.99	2,072,774	-1.67(-1.84%)
Aug 14, 2018	89.18	90.74	89.04	90.65	1,237,866	+1.58(+1.78%)
Aug 13, 2018	91.40	91.67	89.00	89.07	2,266,413	-2.67(-2.91%)
Aug 10, 2018	93.19	93.89	91.47	91.74	1,438,695	-2.11(-2.24%)
Aug 09, 2018	92.35	96.04	91.85	93.85	3,719,019	+1.85(+2.01%)
Aug 08, 2018	90.73	93.60	89.90	91.99	5,607,185	+5.55(+6.42%)
Aug 07, 2018	86.62	87.30	86.25	86.44	1,717,978	+0.14(+0.16%)
Aug 06, 2018	85.97	86.55	85.58	86.30	1,191,819	+0.05(+0.05%)
Aug 03, 2018	85.93	86.54	85.51	86.26	844,643	+0.55(+0.64%)
Aug 02, 2018	84.43	86.02	83.90	85.71	1,604,979	+0.94(+1.11%)
Aug 01, 2018	87.55	87.70	83.91	84.77	1,892,946	-2.97(-3.39%)
Jul 31, 2018	86.28	88.05	85.98	87.74	1,062,352	+1.66(+1.93%)
Jul 30, 2018	86.86	86.86	85.33	86.08	1,365,925	-0.78(-0.90%)
Jul 27, 2018	86.87	87.68	85.70	86.86	968,972	+0.19(+0.21%)
Jul 26, 2018	85.60	87.02	84.88	86.68	1,298,094	+1.18(+1.38%)
Jul 25, 2018	84.33	85.62	84.11	85.49	1,197,765	+0.83(+0.98%)
Jul 24, 2018	85.54	86.09	84.44	84.66	1,415,513	-0.02(-0.02%)
Jul 23, 2018	87.31	87.31	83.84	84.68	2,674,029	-2.78(-3.17%)
Jul 20, 2018	89.10	89.14	87.14	87.46	1,944,538	-2.15(-2.40%)
Jul 19, 2018	89.41	89.93	88.52	89.61	1,047,856	-0.49(-0.55%)
Jul 18, 2018	90.26	91.15	89.47	90.10	1,497,307	-0.21(-0.24%)
Jul 17, 2018	88.34	90.62	88.02	90.32	1,185,253	+1.87(+2.12%)
Jul 16, 2018	88.94	89.15	88.18	88.45	2,515,799	-0.57(-0.64%)
Jul 13, 2018	88.95	89.41	88.35	89.01	909,942	+0.20(+0.23%)
Jul 12, 2018	89.39	89.68	88.39	88.81	1,070,041	+0.62(+0.71%)
Jul 11, 2018			87.64	88.18	1,259,433	-1.05(-1.18%)
Jul 10, 2018	89.40	90.20	88.52	89.24	1,205,898	-0.16(-0.18%)
Jul 09, 2018	89.18	89.78	88.93	89.40	1,077,408	+0.41(+0.46%)
Jul 06, 2018	87.91	89.67	87.40	88.99	1,258,203	+0.71(+0.80%)
Jul 05, 2018	90.23	90.69	86.95	88.28	1,987,159	-1.71(-1.90%)
Jul 03, 2018		89.99	89.99	89.99	0	+2.92(+3.36%)
Jul 02, 2018	87.50	88.29	86.60	87.07	1,269,225	-0.79(-0.90%)
Jun 29, 2018	87.67	90.30	87.37	87.86	1,898,595	+0.64(+0.74%)
Jun 28, 2018	86.85	87.33	86.15	87.22	1,013,163	+0.21(+0.25%)
Jun 27, 2018	87.31	89.72	86.87	87.00	2,112,765	+0.83(+0.96%)
Jun 26, 2018	86.00	86.71	85.59	86.17	1,149,565	+0.52(+0.61%)
Jun 25, 2018	87.23	88.45	85.03	85.65	1,519,113	-1.40(-1.60%)
Jun 22, 2018	86.04	87.20	85.84	87.05	1,556,755	+1.39(+1.62%)
Jun 21, 2018	85.14	86.21	84.99	85.66	1,416,933	+0.34(+0.39%)
Jun 20, 2018	85.76	86.28	85.19	85.33	1,431,921	+0.20(+0.23%)
Jun 19, 2018	85.51	85.57	84.05	85.13	1,976,714	-1.37(-1.58%)
Jun 18, 2018	86.72	86.75	85.95	86.50	1,798,966	-0.43(-0.49%)
Jun 15, 2018		87.20	87.23	86.93	1,824,053	-0.31(-0.35%)
Jun 14, 2018	87.73	88.45	86.95	87.23	1,232,766	-0.17(-0.20%)
Jun 13, 2018	88.94	89.12	87.33	87.41	1,722,032	-1.45(-1.63%)
Jun 12, 2018	90.13	90.72	88.50	88.86	1,707,429	+0.34(+0.39%)
Jun 11, 2018	88.59	89.45	87.82	88.51	879,029	+0.00(+0.00%)
Jun 08, 2018	88.35	88.91	87.83	88.51	1,125,163	+0.14(+0.16%)
Jun 07, 2018	88.76	89.50	87.88	88.37	956,300	-0.42(-0.47%)
Jun 06, 2018		88.80		88.79	1,872,723	+0.95(+1.08%)
Jun 05, 2018	87.70	88.48	87.50	87.84	1,048,688	+0.19(+0.22%)
Jun 04, 2018	87.77	88.17	87.08	87.65	1,036,843	+0.17(+0.19%)
Jun 01, 2018	86.78	88.24	86.78	87.48	1,339,108	+0.73(+0.85%)
May 31, 2018	86.83	87.54	86.54	86.75	1,540,855	-0.11(-0.13%)
May 30, 2018	86.86	87.66	86.31	86.86	1,337,189	+0.52(+0.60%)
May 29, 2018	87.78	87.97	85.95	86.34	1,737,092	-1.66(-1.89%)
May 25, 2018		88.00	88.00	88.00	0	-0.19(-0.21%)
May 24, 2018	92.42	92.77	88.12	88.19	3,789,294	-6.33(-6.70%)
May 23, 2018	94.05	94.90	93.55	94.52	977,508	-0.46(-0.49%)
May 22, 2018	97.02	97.58	94.79	94.98	1,114,398	-1.61(-1.66%)
May 21, 2018	97.91	98.75	96.07	96.59	1,997,498	-0.79(-0.81%)
May 18, 2018	97.45	98.66	96.66	97.37	2,484,490	+0.11(+0.11%)
May 17, 2018	95.24	98.26	95.13	97.26	2,985,063	+2.27(+2.39%)
May 16, 2018	93.88	95.50	93.80	94.99	1,665,585	+1.43(+1.53%)
May 15, 2018	91.95	94.43	90.98	93.56	1,862,300	+1.46(+1.58%)
May 14, 2018	92.16	93.86	91.86	92.10	1,643,388	+0.65(+0.71%)
May 11, 2018	90.95	91.91	90.73	91.45	1,813,661	+0.14(+0.15%)
May 10, 2018	94.16	94.35	89.69	91.31	4,159,717	-3.12(-3.30%)
May 09, 2018	94.40	95.38	92.97	94.43	2,083,977	+0.96(+1.02%)
May 08, 2018	92.81	94.10	92.34	93.48	1,810,710	+0.57(+0.61%)
May 07, 2018	92.91	95.02	92.52	92.91	1,495,781	+0.05(+0.05%)
May 04, 2018	90.59	93.53	90.51	92.86	1,394,942	+2.01(+2.22%)
May 03, 2018	90.81	92.10	89.57	90.85	1,491,269	+0.05(+0.05%)
May 02, 2018	90.58	92.60	90.54	90.80	1,506,678	+0.20(+0.23%)
May 01, 2018	89.35	90.60	88.78	90.60	1,316,242	+0.61(+0.68%)
Apr 30, 2018	89.99	91.73	89.76	89.99	1,553,669	+0.01(+0.01%)
Apr 27, 2018	89.48	90.64	89.23	89.98	923,645	+0.37(+0.41%)
Apr 26, 2018	88.95	90.31	87.76	89.61	1,110,263	+1.01(+1.14%)
Apr 25, 2018	88.91	89.30	87.69	88.60	938,269	-0.30(-0.33%)
Apr 24, 2018	90.81	91.42	87.34	88.89	1,431,518	-1.45(-1.60%)
Apr 23, 2018	90.65	91.42	90.05	90.34	867,219	-0.38(-0.42%)
Apr 20, 2018	91.17	91.24	90.12	90.72	983,001	-0.78(-0.85%)
Apr 19, 2018	91.88	92.53	89.95	91.50	1,644,710	-0.19(-0.20%)
Apr 18, 2018	90.27	92.60	90.07	91.69	1,234,244	+2.00(+2.24%)
Apr 17, 2018	90.62	90.92	88.95	89.68	1,254,405	-0.22(-0.25%)
Apr 16, 2018	89.51	90.56	87.74	89.90	1,525,512	+1.27(+1.43%)
Apr 13, 2018	89.23	89.50	87.65	88.63	2,154,186	+1.96(+2.26%)
Apr 12, 2018	86.92	87.32	85.68	86.67	1,277,220	+0.07(+0.09%)
Apr 11, 2018	85.24	87.23	84.65	86.60	1,155,900	+0.91(+1.06%)
Apr 10, 2018	86.19	86.90	85.09	85.69	1,595,010	+1.03(+1.22%)
Apr 09, 2018	86.10	86.10	84.25	84.66	1,251,470	-0.54(-0.63%)
Apr 06, 2018	87.71	88.74	84.67	85.20	2,917,748	-3.68(-4.15%)
Apr 05, 2018	85.64	91.41	85.25	88.88	3,107,659	+3.87(+4.55%)
Apr 04, 2018	81.47	85.05	80.51	85.01	2,457,707	+1.10(+1.30%)
Apr 03, 2018	83.14	84.13	81.26	83.92	2,029,796	+1.35(+1.64%)
Apr 02, 2018	85.43	85.80	82.26	82.56	2,068,511	-3.51(-4.08%)
Mar 29, 2018		86.07	86.07	86.07	0	+2.95(+3.55%)
Mar 28, 2018	86.71	87.09	82.86	83.12	3,131,509	-3.59(-4.14%)
Mar 27, 2018	87.96	88.86	86.14	86.71	1,772,159	-0.86(-0.99%)
Mar 26, 2018	87.77	88.47	86.44	87.57	1,822,722	+1.04(+1.20%)
Mar 23, 2018	87.24	88.71	86.35	86.53	1,461,796	-0.81(-0.92%)
Mar 22, 2018	89.38	90.67	87.29	87.34	1,655,130	-3.12(-3.45%)
Mar 21, 2018	88.80	91.67	87.81	90.46	1,918,298	+2.00(+2.26%)
Mar 20, 2018	89.99	89.99	87.24	88.47	3,943,651	-1.48(-1.64%)
Mar 19, 2018	90.55	90.95	88.92	89.94	1,278,178	-1.36(-1.48%)
Mar 16, 2018	90.87	91.70	89.56	91.30	2,264,640	+0.28(+0.31%)
Mar 15, 2018	93.30	93.67	90.81	91.02	1,623,645	-2.10(-2.25%)
Mar 14, 2018	95.71	96.81	92.90	93.11	2,116,926	-2.29(-2.40%)
Mar 13, 2018	95.28	96.57	94.87	95.40	1,484,288	+0.13(+0.14%)
Mar 12, 2018	94.35	96.18	94.02	95.27	1,631,185	+1.14(+1.21%)
Mar 09, 2018	92.24	94.75	91.66	94.14	1,632,977	+2.29(+2.50%)
Mar 08, 2018	92.66	93.76	91.26	91.84	1,365,224	-0.71(-0.77%)
Mar 07, 2018		93.08		92.55	1,693,810	-0.08(-0.09%)
Mar 06, 2018	91.03	93.33	90.46	92.64	3,877,229	+3.42(+3.84%)
Mar 05, 2018	87.16	90.34	86.49	89.21	2,706,049	+1.31(+1.49%)
Mar 02, 2018	88.52	88.67	83.71	87.90	6,181,189	-0.92(-1.03%)

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.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services