Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.437	9.620	9.269	9.461	19,590,896	-0.19(-1.99%)
May 28, 2020	10.38	10.40	9.604	9.652	12,942,750	-0.52(-5.10%)
May 27, 2020	10.01	10.23	9.660	10.17	16,502,698	+0.60(+6.25%)
May 26, 2020	9.141	9.628	9.085	9.572	15,884,892	+1.00(+11.64%)
May 22, 2020	8.598	8.678	8.359	8.574	12,158,744	+0.02(+0.28%)
May 21, 2020	8.518	8.741	8.483	8.550	11,727,590	-0.02(-0.28%)
May 20, 2020	8.367	8.622	8.311	8.574	12,717,748	+0.42(+5.19%)
May 19, 2020	8.431	8.495	8.135	8.151	9,665,599	-0.40(-4.67%)
May 18, 2020	8.231	8.606	8.167	8.550	12,428,974	+0.79(+10.19%)
May 15, 2020	7.808	7.992	7.664	7.760	12,841,773	-0.16(-2.02%)
May 14, 2020	7.489	7.988	7.221	7.920	23,252,462	+0.21(+2.69%)
May 13, 2020	8.039	8.095	7.624	7.712	19,742,908	-0.41(-5.01%)
May 12, 2020	8.606	8.782	8.111	8.119	14,408,164	-0.42(-4.95%)
May 11, 2020	8.798	8.822	8.423	8.542	10,658,894	-0.46(-5.14%)
May 08, 2020	8.838	9.025	8.718	9.005	11,556,005	+0.42(+4.83%)
May 07, 2020	8.415	8.854	8.387	8.590	14,785,512	+0.32(+3.86%)
May 06, 2020	8.590	8.694	8.103	8.271	16,182,086	-0.22(-2.54%)
May 05, 2020	8.774	8.926	8.463	8.487	12,094,929	-0.06(-0.65%)
May 04, 2020	8.495	8.638	8.351	8.542	14,274,875	-0.30(-3.34%)
May 01, 2020	8.989	9.045	8.694	8.838	9,291,099	-0.46(-4.98%)
Apr 30, 2020	9.421	9.548	9.153	9.301	11,714,483	-0.48(-4.90%)
Apr 29, 2020	9.916	10.01	9.644	9.780	13,582,587	+0.34(+3.55%)
Apr 28, 2020	9.748	9.884	9.389	9.445	15,826,890	+0.18(+1.89%)
Apr 27, 2020	8.774	9.325	8.774	9.269	17,033,420	+0.57(+6.51%)
Apr 24, 2020	8.606	8.830	8.510	8.702	15,127,095	+0.22(+2.54%)
Apr 23, 2020	8.263	8.574	8.175	8.487	19,733,902	+0.32(+3.91%)
Apr 22, 2020	8.471	8.598	8.135	8.167	18,736,326	-0.21(-2.48%)
Apr 21, 2020	8.287	8.654	8.223	8.375	20,152,102	-0.35(-4.03%)
Apr 20, 2020	8.271	9.077	8.207	8.726	19,877,700	+0.10(+1.11%)
Apr 17, 2020	8.199	8.715	8.167	8.630	25,612,774	+0.85(+10.99%)
Apr 16, 2020	8.263	8.303	7.656	7.776	19,567,906	-0.46(-5.53%)
Apr 15, 2020	8.295	8.495	8.183	8.231	17,505,296	-0.66(-7.45%)
Apr 14, 2020	9.429	9.500	8.702	8.894	14,882,559	-0.34(-3.63%)
Apr 13, 2020	9.628	9.652	9.069	9.229	12,447,485	-0.36(-3.75%)
Apr 09, 2020	9.540	9.876	9.349	9.588	25,390,192	+0.54(+6.00%)
Apr 08, 2020	8.534	9.149	8.439	9.045	17,533,828	+0.70(+8.42%)
Apr 07, 2020	8.630	8.806	8.231	8.343	24,674,856	+0.40(+5.03%)
Apr 06, 2020	7.824	8.055	7.581	7.944	16,829,400	+0.70(+9.70%)
Apr 03, 2020	7.505	7.728	7.153	7.241	14,903,886	-0.33(-4.32%)
Apr 02, 2020	7.513	8.000	7.301	7.568	17,855,722	+0.02(+0.32%)
Apr 01, 2020	7.688	7.760	7.465	7.544	18,204,522	-0.73(-8.87%)
Mar 31, 2020	8.526	8.662	8.079	8.279	20,033,296	-0.34(-3.89%)
Mar 30, 2020	8.814	8.970	8.287	8.614	19,006,640	-0.33(-3.66%)
Mar 27, 2020	8.558	9.329	8.542	8.942	26,046,918	-0.21(-2.27%)
Mar 26, 2020	7.960	9.253	7.704	9.149	28,182,732	+1.31(+16.70%)
Mar 25, 2020	8.000	8.323	7.672	7.840	25,860,792	+0.04(+0.51%)
Mar 24, 2020	7.441	7.960	7.377	7.800	19,573,790	+0.97(+14.14%)
Mar 23, 2020	7.225	7.401	6.642	6.834	20,915,134	-0.50(-6.86%)
Mar 20, 2020	7.584	7.872	6.786	7.337	29,717,712	-0.13(-1.71%)
Mar 19, 2020	6.355	7.808	5.948	7.465	17,493,216	+0.95(+14.58%)
Mar 18, 2020	7.664	7.784	6.339	6.515	22,433,916	-1.66(-20.31%)
Mar 17, 2020	8.207	8.247	7.433	8.175	25,739,020	+0.20(+2.50%)
Mar 16, 2020	7.984	9.077	7.976	7.976	22,452,022	-2.19(-21.52%)
Mar 13, 2020	9.524	10.17	9.053	10.16	21,692,592	+1.48(+17.11%)
Mar 12, 2020	8.926	9.660	8.407	8.678	26,242,472	-1.10(-11.27%)
Mar 11, 2020	10.28	10.39	9.652	9.780	36,825,756	-0.89(-8.38%)
Mar 10, 2020	10.27	10.78	9.628	10.67	21,671,756	+0.97(+9.95%)
Mar 09, 2020	10.64	10.71	9.700	9.708	19,992,750	-2.16(-18.22%)
Mar 06, 2020	12.04	12.47	11.72	11.87	29,807,772	-0.89(-6.95%)
Mar 05, 2020	12.80	12.93	12.60	12.76	19,137,740	-0.57(-4.25%)
Mar 04, 2020	13.07	13.33	12.73	13.32	17,361,758	+0.38(+2.96%)
Mar 03, 2020	13.46	13.84	12.73	12.94	28,589,132	-0.61(-4.48%)
Mar 02, 2020	12.94	13.56	12.68	13.55	16,720,329	+0.64(+4.98%)
Feb 28, 2020	12.71	12.99	12.50	12.91	27,428,978	-0.28(-2.15%)
Feb 27, 2020	13.60	13.84	13.18	13.19	17,702,522	-0.76(-5.43%)
Feb 26, 2020	14.37	14.45	13.94	13.95	12,975,439	-0.29(-2.05%)
Feb 25, 2020	15.01	15.04	14.18	14.24	13,263,009	-0.74(-4.95%)
Feb 24, 2020	15.00	15.09	14.86	14.98	9,446,157	-0.54(-3.51%)
Feb 21, 2020	15.69	15.74	15.39	15.53	10,272,105	-0.28(-1.75%)
Feb 20, 2020	15.52	15.88	15.52	15.80	10,672,194	+0.23(+1.47%)
Feb 19, 2020	15.49	15.65	15.43	15.57	8,770,859	+0.13(+0.87%)
Feb 18, 2020	15.52	15.57	15.22	15.44	9,642,749	-0.13(-0.86%)
Feb 14, 2020	15.55	15.62	15.46	15.57	8,045,384	+0.01(+0.05%)
Feb 13, 2020	15.48	15.57	15.39	15.57	9,563,346	+0.01(+0.05%)
Feb 12, 2020	15.64	15.78	15.53	15.56	7,579,345	+0.01(+0.05%)
Feb 11, 2020	15.49	15.65	15.42	15.55	8,135,619	+0.14(+0.92%)
Feb 10, 2020	15.39	15.51	15.38	15.41	10,172,366	-0.06(-0.41%)
Feb 07, 2020	15.33	15.52	15.27	15.47	11,035,672	-0.01(-0.05%)
Feb 06, 2020	15.91	15.98	15.47	15.48	11,508,694	-0.32(-2.00%)
Feb 05, 2020	15.49	15.82	15.49	15.79	14,522,545	+0.52(+3.41%)
Feb 04, 2020	15.27	15.42	15.24	15.27	13,233,976	+0.29(+1.95%)
Feb 03, 2020	14.91	15.11	14.90	14.98	12,003,245	+0.21(+1.44%)
Jan 31, 2020	14.86	14.92	14.71	14.77	20,931,632	-0.29(-1.94%)
Jan 30, 2020	14.74	15.07	14.66	15.06	12,196,133	+0.16(+1.06%)
Jan 29, 2020	15.08	15.22	14.90	14.90	10,694,750	-0.17(-1.10%)
Jan 28, 2020	14.97	15.19	14.90	15.07	11,316,167	+0.20(+1.33%)
Jan 27, 2020	14.86	15.01	14.77	14.87	13,191,353	-0.36(-2.33%)
Jan 24, 2020	15.74	15.75	15.10	15.23	11,853,589	-0.43(-2.72%)
Jan 23, 2020	15.60	15.84	15.30	15.65	18,680,934	+0.17(+1.07%)
Jan 22, 2020	15.45	15.51	15.36	15.49	15,319,902	+0.09(+0.62%)
Jan 21, 2020	15.38	15.52	15.29	15.39	14,706,644	-0.07(-0.46%)
Jan 17, 2020	15.42	15.47	15.33	15.46	12,272,176	+0.14(+0.93%)
Jan 16, 2020	15.24	15.37	15.17	15.32	9,899,499	+0.19(+1.25%)
Jan 15, 2020	15.24	15.26	15.05	15.13	14,312,103	-0.26(-1.69%)
Jan 14, 2020	15.39	15.53	15.33	15.39	12,821,555	+0.02(+0.10%)
Jan 13, 2020	15.38	15.41	15.26	15.38	11,027,871	+0.02(+0.15%)
Jan 10, 2020	15.54	15.56	15.30	15.35	8,739,904	-0.19(-1.22%)
Jan 09, 2020	15.62	15.64	15.45	15.54	9,928,404	+0.03(+0.20%)
Jan 08, 2020	15.38	15.60	15.34	15.51	13,558,053	+0.15(+0.98%)
Jan 07, 2020	15.45	15.50	15.28	15.36	10,874,052	-0.12(-0.76%)
Jan 06, 2020	15.49	15.53	15.37	15.48	11,687,983	-0.24(-1.51%)
Jan 03, 2020	15.72	15.81	15.60	15.72	8,740,158	-0.28(-1.73%)
Jan 02, 2020	16.07	16.08	15.79	15.99	14,067,990	+0.02(+0.10%)
Dec 31, 2019	15.95	16.06	15.90	15.98	7,812,653	+0.02(+0.10%)
Dec 30, 2019	16.13	16.14	15.94	15.96	6,777,660	-0.05(-0.30%)
Dec 27, 2019	16.11	16.14	15.96	16.01	6,077,746	-0.07(-0.44%)
Dec 26, 2019	16.09	16.11	15.99	16.08	4,537,021	+0.02(+0.10%)
Dec 24, 2019	15.99	16.06	15.97	16.06	5,532,468	+0.08(+0.49%)
Dec 23, 2019	16.10	16.10	15.98	15.98	7,530,027	-0.12(-0.74%)
Dec 20, 2019	16.11	16.20	15.97	16.10	18,152,792	+0.14(+0.89%)
Dec 19, 2019	16.07	16.07	15.90	15.96	8,865,800	-0.07(-0.44%)
Dec 18, 2019	16.14	16.17	16.01	16.03	12,406,056	-0.04(-0.25%)
Dec 17, 2019	15.92	16.17	15.85	16.07	11,693,350	+0.20(+1.24%)
Dec 16, 2019	15.93	16.02	15.84	15.87	17,409,742	+0.04(+0.25%)
Dec 13, 2019	15.99	16.13	15.76	15.83	9,254,650	-0.26(-1.62%)
Dec 12, 2019	15.60	16.10	15.55	16.09	12,938,062	+0.58(+3.77%)
Dec 11, 2019	15.57	15.63	15.48	15.51	7,255,191	-0.05(-0.30%)
Dec 10, 2019	15.45	15.63	15.40	15.56	10,751,969	+0.06(+0.36%)
Dec 09, 2019	15.47	15.55	15.41	15.50	10,766,970	-0.02(-0.10%)
Dec 06, 2019	15.45	15.60	15.45	15.52	14,318,615	+0.28(+1.87%)
Dec 05, 2019	15.14	15.25	15.05	15.23	8,917,124	+0.17(+1.10%)
Dec 04, 2019	14.90	15.14	14.84	15.07	9,862,926	+0.25(+1.70%)
Dec 03, 2019	14.83	14.86	14.63	14.82	9,731,989	-0.23(-1.52%)
Dec 02, 2019	15.26	15.34	15.04	15.04	11,194,397	-0.11(-0.75%)
Nov 29, 2019	15.18	15.28	15.14	15.16	4,872,016	-0.05(-0.31%)
Nov 27, 2019	15.17	15.24	15.08	15.21	7,782,127	+0.12(+0.83%)
Nov 26, 2019	15.10	15.17	15.03	15.08	9,996,946	-0.10(-0.67%)
Nov 25, 2019	15.09	15.24	15.05	15.18	11,898,596	+0.13(+0.83%)
Nov 22, 2019	14.96	15.17	14.95	15.06	7,793,127	+0.13(+0.84%)
Nov 21, 2019	14.97	15.00	14.77	14.93	9,158,226	+0.02(+0.10%)
Nov 20, 2019	14.91	14.96	14.75	14.92	11,860,551	-0.02(-0.16%)
Nov 19, 2019	14.89	14.95	14.73	14.94	11,551,978	+0.11(+0.74%)
Nov 18, 2019	14.77	14.87	14.71	14.83	7,801,115	+0.00(+0.00%)
Nov 15, 2019	14.82	14.87	14.74	14.83	7,707,938	+0.08(+0.53%)
Nov 14, 2019	14.71	14.77	14.61	14.75	8,776,111	-0.01(-0.05%)
Nov 13, 2019	14.83	14.89	14.67	14.76	10,567,854	-0.25(-1.67%)
Nov 12, 2019	15.01	15.10	14.93	15.01	10,453,585	+0.00(+0.00%)
Nov 11, 2019	15.01	15.15	14.99	15.01	11,344,180	-0.13(-0.83%)
Nov 08, 2019	15.04	15.17	14.98	15.14	8,235,829	+0.05(+0.31%)
Nov 07, 2019	15.09	15.23	15.03	15.09	11,291,841	+0.13(+0.89%)
Nov 06, 2019	14.88	14.96	14.78	14.96	10,792,520	-0.05(-0.31%)
Nov 05, 2019	14.85	15.12	14.82	15.00	15,532,104	+0.18(+1.21%)
Nov 04, 2019	14.42	14.83	14.42	14.82	16,950,446	+0.52(+3.66%)
Nov 01, 2019	14.22	14.35	14.12	14.30	11,687,389	+0.25(+1.78%)
Oct 31, 2019	14.17	14.28	13.92	14.05	13,184,433	-0.23(-1.64%)
Oct 30, 2019	14.38	14.39	14.13	14.28	9,142,505	-0.14(-0.98%)
Oct 29, 2019	14.27	14.54	14.25	14.42	12,982,571	+0.05(+0.38%)
Oct 28, 2019	14.31	14.44	14.27	14.37	9,992,259	+0.14(+0.99%)
Oct 25, 2019	14.10	14.34	14.10	14.23	9,627,888	+0.02(+0.11%)
Oct 24, 2019	14.25	14.31	14.10	14.21	11,139,414	-0.04(-0.27%)
Oct 23, 2019	14.14	14.29	14.11	14.25	10,284,567	+0.08(+0.55%)
Oct 22, 2019	14.16	14.39	14.03	14.17	13,207,000	+0.00(+0.00%)
Oct 21, 2019	14.07	14.22	14.04	14.17	10,770,240	+0.28(+2.03%)
Oct 18, 2019	13.65	13.94	13.65	13.89	15,115,156	+0.20(+1.48%)
Oct 17, 2019	14.04	14.10	13.65	13.69	15,797,869	-0.14(-1.02%)
Oct 16, 2019	13.96	14.05	13.76	13.83	12,840,941	-0.07(-0.51%)
Oct 15, 2019	13.81	14.02	13.74	13.90	8,314,124	+0.15(+1.08%)
Oct 14, 2019	13.52	13.81	13.49	13.75	13,915,534	+0.15(+1.09%)
Oct 11, 2019	13.78	13.83	13.60	13.60	13,579,710	+0.16(+1.22%)
Oct 10, 2019	13.20	13.48	13.20	13.44	11,004,282	+0.31(+2.38%)
Oct 09, 2019	13.20	13.24	13.07	13.13	10,163,322	+0.04(+0.30%)
Oct 08, 2019	13.27	13.33	13.08	13.09	12,493,063	-0.42(-3.13%)
Oct 07, 2019	13.49	13.66	13.42	13.51	8,330,887	+0.01(+0.06%)
Oct 04, 2019	13.44	13.51	13.25	13.50	13,525,091	+0.12(+0.93%)
Oct 03, 2019	13.26	13.38	12.97	13.38	13,409,003	+0.05(+0.35%)
Oct 02, 2019	13.45	13.48	13.20	13.33	11,913,971	-0.26(-1.90%)
Oct 01, 2019	14.07	14.10	13.54	13.59	10,135,916	-0.36(-2.58%)
Sep 30, 2019	13.98	14.08	13.87	13.95	8,013,305	-0.02(-0.11%)
Sep 27, 2019	14.03	14.23	13.88	13.96	11,380,146	+0.06(+0.45%)
Sep 26, 2019	13.94	14.05	13.88	13.90	8,367,920	-0.09(-0.67%)
Sep 25, 2019	13.82	14.10	13.81	13.99	10,666,551	+0.20(+1.42%)
Sep 24, 2019	13.94	14.02	13.69	13.80	13,226,079	-0.11(-0.79%)
Sep 23, 2019	13.77	14.00	13.67	13.91	10,858,187	+0.02(+0.11%)
Sep 20, 2019	14.04	14.13	13.82	13.89	24,963,308	-0.22(-1.55%)
Sep 19, 2019	14.24	14.32	14.07	14.11	6,328,541	-0.13(-0.88%)
Sep 18, 2019	14.12	14.35	14.00	14.24	10,525,615	+0.06(+0.44%)
Sep 17, 2019	14.26	14.28	14.01	14.17	9,589,144	-0.16(-1.15%)
Sep 16, 2019	14.08	14.35	14.03	14.34	10,997,829	+0.05(+0.38%)
Sep 13, 2019	14.27	14.46	14.17	14.28	13,345,888	+0.19(+1.33%)
Sep 12, 2019	13.98	14.16	13.78	14.10	17,906,074	+0.02(+0.17%)
Sep 11, 2019	14.18	14.23	13.90	14.07	14,033,625	-0.09(-0.66%)
Sep 10, 2019	13.92	14.22	13.91	14.17	14,079,649	+0.35(+2.55%)
Sep 09, 2019	13.31	13.88	13.26	13.81	20,936,268	+0.68(+5.18%)
Sep 06, 2019	13.29	13.39	13.13	13.13	11,559,989	-0.19(-1.41%)
Sep 05, 2019	13.10	13.43	13.04	13.32	12,845,908	+0.50(+3.90%)
Sep 04, 2019	12.82	12.90	12.76	12.82	6,976,588	+0.14(+1.11%)
Sep 03, 2019	12.87	12.88	12.59	12.68	9,611,486	-0.30(-2.29%)
Aug 30, 2019	12.96	13.10	12.92	12.98	8,771,649	+0.12(+0.91%)
Aug 29, 2019	12.77	12.96	12.74	12.86	10,560,065	+0.23(+1.86%)
Aug 28, 2019	12.27	12.66	12.27	12.63	7,852,134	+0.27(+2.15%)
Aug 27, 2019	12.55	12.57	12.26	12.36	7,184,625	-0.12(-0.94%)
Aug 26, 2019	12.47	12.52	12.33	12.48	7,561,664	+0.13(+1.04%)
Aug 23, 2019	12.70	12.85	12.29	12.35	11,470,343	-0.46(-3.56%)
Aug 22, 2019	12.75	12.84	12.65	12.80	7,502,783	+0.15(+1.16%)
Aug 21, 2019	12.69	12.75	12.56	12.66	9,236,071	+0.09(+0.74%)
Aug 20, 2019	12.67	12.72	12.54	12.56	9,149,810	-0.22(-1.69%)
Aug 19, 2019	12.87	12.96	12.73	12.78	12,306,453	+0.09(+0.67%)
Aug 16, 2019	12.42	12.72	12.41	12.70	11,580,859	+0.39(+3.20%)
Aug 15, 2019	12.43	12.51	12.24	12.30	11,178,872	-0.06(-0.50%)
Aug 14, 2019	12.39	12.59	12.24	12.36	31,223,028	-0.35(-2.74%)
Aug 13, 2019	12.48	12.89	12.41	12.71	11,680,868	+0.19(+1.54%)
Aug 12, 2019	12.54	12.60	12.45	12.52	7,764,472	-0.21(-1.64%)
Aug 09, 2019	12.70	12.85	12.60	12.73	8,067,390	-0.04(-0.30%)
Aug 08, 2019	12.63	12.84	12.58	12.77	10,542,763	+0.28(+2.23%)
Aug 07, 2019	12.50	12.56	12.25	12.49	16,485,523	-0.38(-2.94%)
Aug 06, 2019	12.87	12.90	12.56	12.87	10,692,831	+0.15(+1.22%)
Aug 05, 2019	13.00	13.00	12.56	12.71	15,053,214	-0.58(-4.36%)
Aug 02, 2019	13.38	13.41	13.07	13.29	10,833,390	-0.09(-0.69%)
Aug 01, 2019	14.22	14.22	13.36	13.38	17,433,678	-0.81(-5.72%)
Jul 31, 2019	14.31	14.34	14.13	14.20	11,538,054	-0.13(-0.92%)
Jul 30, 2019	14.05	14.33	14.03	14.33	7,896,542	+0.15(+1.09%)
Jul 29, 2019	14.27	14.38	14.16	14.17	7,221,265	-0.13(-0.92%)
Jul 26, 2019	14.07	14.31	13.99	14.30	9,878,218	+0.30(+2.15%)
Jul 25, 2019	14.23	14.30	13.93	14.00	14,165,971	-0.25(-1.73%)
Jul 24, 2019	13.89	14.29	13.89	14.25	13,630,157	+0.36(+2.62%)
Jul 23, 2019	13.45	13.92	13.41	13.89	13,200,692	+0.46(+3.45%)
Jul 22, 2019	13.48	13.52	13.38	13.42	13,396,400	-0.06(-0.46%)
Jul 19, 2019	13.40	13.59	13.36	13.48	9,832,148	+0.11(+0.81%)
Jul 18, 2019	13.27	13.54	13.18	13.38	13,109,164	+0.14(+1.05%)
Jul 17, 2019	13.34	13.39	13.20	13.24	12,703,454	-0.19(-1.44%)
Jul 16, 2019	13.45	13.54	13.28	13.43	17,280,508	-0.16(-1.19%)
Jul 15, 2019	13.82	13.86	13.54	13.59	10,964,936	-0.22(-1.57%)
Jul 12, 2019	13.82	13.86	13.70	13.81	7,822,806	+0.03(+0.22%)
Jul 11, 2019	13.62	13.79	13.58	13.78	8,417,481	+0.17(+1.25%)
Jul 10, 2019	13.74	13.82	13.56	13.61	9,566,057	-0.18(-1.29%)
Jul 09, 2019	13.70	13.90	13.64	13.79	10,306,064	+0.02(+0.17%)
Jul 08, 2019	13.80	13.92	13.69	13.76	8,775,395	-0.15(-1.06%)
Jul 05, 2019	13.90	14.09	13.85	13.91	7,404,425	+0.16(+1.18%)
Jul 03, 2019	13.72	13.76	13.58	13.75	5,848,793	+0.09(+0.68%)
Jul 02, 2019	13.78	13.83	13.56	13.65	11,708,511	-0.13(-0.95%)
Jul 01, 2019	13.86	13.96	13.66	13.79	10,424,871	+0.07(+0.51%)
Jun 28, 2019	13.58	13.74	13.41	13.72	17,165,786	+0.32(+2.36%)
Jun 27, 2019	13.33	13.51	13.33	13.40	14,194,844	+0.13(+0.99%)
Jun 26, 2019	13.21	13.35	13.18	13.27	11,816,667	+0.11(+0.82%)
Jun 25, 2019	13.18	13.21	12.98	13.16	11,303,674	-0.05(-0.41%)
Jun 24, 2019	13.19	13.38	13.10	13.21	11,657,504	+0.04(+0.29%)
Jun 21, 2019	13.11	13.33	13.09	13.18	23,950,598	+0.13(+1.01%)
Jun 20, 2019	13.14	13.17	12.72	13.04	20,747,828	-0.06(-0.47%)
Jun 19, 2019	13.35	13.51	13.06	13.11	11,789,876	-0.19(-1.39%)
Jun 18, 2019	13.04	13.32	12.98	13.29	12,939,899	+0.25(+1.90%)
Jun 17, 2019	13.24	13.35	13.01	13.04	8,428,497	-0.21(-1.57%)
Jun 14, 2019	13.18	13.26	12.96	13.25	10,352,374	+0.06(+0.47%)
Jun 13, 2019	13.21	13.29	13.11	13.19	6,895,592	+0.04(+0.29%)
Jun 12, 2019	13.29	13.42	13.10	13.15	6,901,092	-0.17(-1.28%)
Jun 11, 2019	13.17	13.43	13.17	13.32	11,894,754	+0.25(+1.89%)
Jun 10, 2019	13.06	13.26	13.04	13.07	15,955,838	+0.16(+1.26%)
Jun 07, 2019	13.02	13.05	12.89	12.91	9,842,889	-0.18(-1.36%)
Jun 06, 2019	13.03	13.14	12.92	13.09	6,205,692	+0.04(+0.30%)
Jun 05, 2019	13.09	13.11	12.85	13.05	9,066,627	-0.04(-0.29%)
Jun 04, 2019	12.80	13.11	12.74	13.09	9,769,100	+0.51(+4.05%)

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.

KeyCorp (NY: KEY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

KeyCorp (NY: KEY )

Historical Prices

Sections

Services