Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.155	9.359	8.850	9.248	10,624,681	-0.24(-2.50%)
Apr 29, 2020	9.045	9.554	9.028	9.486	8,832,428	+0.88(+10.25%)
Apr 28, 2020	8.316	8.799	8.316	8.604	10,876,567	+0.72(+9.14%)
Apr 27, 2020	7.341	7.901	7.256	7.884	12,800,179	+0.59(+8.14%)
Apr 24, 2020	7.417	7.604	7.104	7.290	11,269,331	-0.03(-0.46%)
Apr 23, 2020	7.129	7.523	7.070	7.324	8,728,650	+0.26(+3.72%)
Apr 22, 2020	7.367	7.367	6.943	7.061	7,698,588	+0.03(+0.36%)
Apr 21, 2020	6.909	7.239	6.810	7.036	7,166,379	-0.22(-3.04%)
Apr 20, 2020	7.256	7.536	7.061	7.256	13,058,149	-0.31(-4.04%)
Apr 17, 2020	7.740	8.096	7.451	7.562	8,675,513	+0.37(+5.19%)
Apr 16, 2020	8.121	8.146	7.129	7.189	8,532,688	-1.04(-12.67%)
Apr 15, 2020	8.503	8.604	8.121	8.231	6,280,109	-0.86(-9.51%)
Apr 14, 2020	9.130	9.410	8.943	9.096	6,612,293	+0.15(+1.71%)
Apr 13, 2020	9.155	9.189	8.579	8.943	7,188,591	-0.23(-2.50%)
Apr 09, 2020	8.630	9.528	8.630	9.172	12,125,640	+1.01(+12.36%)
Apr 08, 2020	7.935	8.214	7.672	8.163	7,343,849	+0.41(+5.25%)
Apr 07, 2020	8.036	8.693	7.740	7.757	14,176,037	+0.42(+5.66%)
Apr 06, 2020	7.248	7.496	6.900	7.341	10,726,393	+0.75(+11.45%)
Apr 03, 2020	6.519	6.896	6.375	6.587	9,914,973	+0.02(+0.26%)
Apr 02, 2020	7.036	7.172	6.315	6.570	10,301,763	-0.47(-6.63%)
Apr 01, 2020	7.392	7.629	6.994	7.036	10,634,883	-0.92(-11.61%)
Mar 31, 2020	8.182	8.322	7.631	7.960	13,580,171	-0.35(-4.26%)
Mar 30, 2020	8.528	8.614	7.869	8.314	11,435,151	-0.25(-2.88%)
Mar 27, 2020	8.923	8.956	8.470	8.561	8,594,420	-0.76(-8.13%)
Mar 26, 2020	9.376	9.705	8.726	9.318	8,611,928	+0.11(+1.16%)
Mar 25, 2020	8.791	9.936	8.281	9.211	8,279,986	+0.58(+6.67%)
Mar 24, 2020	8.273	8.693	8.026	8.635	9,881,603	+0.89(+11.48%)
Mar 23, 2020	8.660	8.750	7.507	7.746	12,136,953	-1.00(-11.48%)
Mar 20, 2020	8.619	9.318	8.289	8.750	16,781,266	+0.31(+3.71%)
Mar 19, 2020	7.927	8.972	7.417	8.437	6,921,031	+0.40(+5.02%)
Mar 18, 2020	8.355	8.437	7.655	8.034	9,562,856	-0.91(-10.13%)
Mar 17, 2020	8.931	9.112	8.232	8.940	12,578,164	+0.21(+2.45%)
Mar 16, 2020	10.13	10.22	8.701	8.726	13,169,372	-2.16(-19.82%)
Mar 13, 2020	11.07	11.20	10.26	10.88	10,980,949	+0.41(+3.93%)
Mar 12, 2020	11.41	11.44	8.232	10.47	11,847,943	-1.75(-14.34%)
Mar 11, 2020	12.99	13.01	12.20	12.22	9,637,013	-1.09(-8.22%)
Mar 10, 2020	13.17	13.35	12.61	13.32	5,935,253	+0.50(+3.92%)
Mar 09, 2020	13.52	13.60	12.81	12.82	7,337,887	-1.45(-10.16%)
Mar 06, 2020	14.36	14.36	13.93	14.27	4,386,621	-0.44(-3.02%)
Mar 05, 2020	14.79	14.92	14.57	14.71	6,149,006	-0.34(-2.24%)
Mar 04, 2020	14.78	15.14	14.75	15.05	5,333,465	+0.43(+2.93%)
Mar 03, 2020	14.68	15.01	14.47	14.62	10,094,089	-0.05(-0.34%)
Mar 02, 2020	14.31	14.71	13.99	14.67	7,235,875	+0.39(+2.71%)
Feb 28, 2020	14.26	14.42	13.82	14.28	11,462,992	-0.27(-1.87%)
Feb 27, 2020	14.86	15.19	14.44	14.55	7,467,611	-0.49(-3.28%)
Feb 26, 2020	15.30	15.38	15.04	15.05	4,651,082	-0.25(-1.61%)
Feb 25, 2020	15.70	15.70	15.24	15.29	4,723,006	-0.32(-2.06%)
Feb 24, 2020	15.57	15.71	15.50	15.62	4,691,155	-0.08(-0.52%)
Feb 21, 2020	15.57	15.78	15.52	15.70	3,646,305	+0.09(+0.58%)
Feb 20, 2020	15.27	15.62	15.20	15.61	3,877,065	+0.33(+2.16%)
Feb 19, 2020	15.71	15.75	15.24	15.28	3,764,499	-0.42(-2.67%)
Feb 18, 2020	15.85	15.88	15.60	15.70	3,187,218	-0.16(-0.99%)
Feb 14, 2020	15.63	15.90	15.52	15.85	3,835,575	+0.27(+1.74%)
Feb 13, 2020	15.44	15.71	15.38	15.58	3,779,501	+0.13(+0.85%)
Feb 12, 2020	15.68	15.72	15.28	15.45	8,178,905	-0.29(-1.83%)
Feb 11, 2020	16.26	16.30	15.68	15.74	5,169,771	-0.48(-2.94%)
Feb 10, 2020	16.32	16.33	16.08	16.22	4,803,625	+0.07(+0.41%)
Feb 07, 2020	16.19	16.31	16.08	16.15	5,103,734	-0.04(-0.25%)
Feb 06, 2020	16.32	16.38	16.14	16.19	2,923,207	-0.04(-0.25%)
Feb 05, 2020	15.99	16.32	15.97	16.23	4,484,013	+0.24(+1.49%)
Feb 04, 2020	15.86	16.16	15.79	15.99	4,228,493	+0.21(+1.30%)
Feb 03, 2020	15.73	16.05	15.63	15.79	6,462,244	+0.11(+0.68%)
Jan 31, 2020	15.89	15.93	15.57	15.68	11,066,716	-0.25(-1.55%)
Jan 30, 2020	16.38	16.45	15.66	15.93	12,017,322	-0.58(-3.54%)
Jan 29, 2020	16.69	16.72	16.51	16.51	3,761,846	-0.12(-0.69%)
Jan 28, 2020	16.60	16.71	16.53	16.63	2,350,732	+0.06(+0.35%)
Jan 27, 2020	16.68	16.80	16.54	16.57	2,792,100	-0.18(-1.08%)
Jan 24, 2020	16.84	16.88	16.69	16.75	2,363,690	-0.08(-0.49%)
Jan 23, 2020	16.74	16.86	16.66	16.83	2,589,136	+0.09(+0.54%)
Jan 22, 2020	16.87	16.92	16.72	16.74	3,249,319	-0.06(-0.34%)
Jan 21, 2020	16.71	16.85	16.62	16.80	4,239,735	+0.12(+0.69%)
Jan 17, 2020	16.78	16.83	16.67	16.69	4,042,217	-0.06(-0.34%)
Jan 16, 2020	16.64	16.74	16.58	16.74	2,911,275	+0.09(+0.54%)
Jan 15, 2020	16.50	16.67	16.44	16.65	3,889,374	+0.16(+0.95%)
Jan 14, 2020	16.25	16.59	16.14	16.50	6,320,768	+0.24(+1.47%)
Jan 13, 2020	15.97	16.27	15.97	16.26	6,024,469	+0.29(+1.80%)
Jan 10, 2020	15.98	16.01	15.76	15.97	3,863,395	+0.06(+0.36%)
Jan 09, 2020	16.24	16.24	15.82	15.91	5,590,229	-0.35(-2.13%)
Jan 08, 2020	16.32	16.36	16.18	16.26	4,109,598	-0.07(-0.40%)
Jan 07, 2020	16.44	16.44	16.18	16.32	3,398,640	-0.20(-1.20%)
Jan 06, 2020	16.29	16.62	16.21	16.52	3,955,868	+0.21(+1.31%)
Jan 03, 2020	16.05	16.39	16.04	16.31	5,044,329	+0.17(+1.07%)
Jan 02, 2020	17.11	17.11	16.07	16.13	9,075,132	-0.91(-5.36%)
Dec 31, 2019	16.76	17.06	16.76	17.05	3,021,398	+0.18(+1.07%)
Dec 30, 2019	16.79	16.92	16.76	16.87	2,261,188	+0.01(+0.05%)
Dec 27, 2019	16.65	16.87	16.65	16.86	2,208,320	+0.24(+1.47%)
Dec 26, 2019	16.59	16.70	16.55	16.61	2,366,928	+0.08(+0.49%)
Dec 24, 2019	16.51	16.61	16.48	16.53	1,546,920	+0.03(+0.20%)
Dec 23, 2019	16.71	16.73	16.49	16.50	2,972,018	-0.17(-1.02%)
Dec 20, 2019	16.70	16.73	16.62	16.67	6,882,576	-0.01(-0.05%)
Dec 19, 2019	16.73	16.79	16.65	16.68	5,835,113	-0.03(-0.19%)
Dec 18, 2019	16.38	16.74	16.38	16.71	5,697,320	+0.15(+0.88%)
Dec 17, 2019	16.66	16.70	16.45	16.57	6,491,648	+0.00(+0.00%)
Dec 16, 2019	16.53	16.63	16.29	16.57	5,702,180	+0.07(+0.44%)
Dec 13, 2019	16.60	16.62	16.33	16.49	5,620,855	-0.09(-0.54%)
Dec 12, 2019	16.92	16.98	16.57	16.58	4,979,840	-0.33(-1.97%)
Dec 11, 2019	17.16	17.21	16.85	16.92	4,819,249	-0.28(-1.61%)
Dec 10, 2019	17.26	17.31	17.12	17.19	4,121,848	-0.05(-0.28%)
Dec 09, 2019	17.23	17.28	17.13	17.24	3,104,599	+0.04(+0.24%)
Dec 06, 2019	17.19	17.35	17.18	17.20	3,989,828	-0.01(-0.05%)
Dec 05, 2019	17.22	17.33	17.13	17.21	3,277,670	-0.06(-0.38%)
Dec 04, 2019	17.16	17.38	17.13	17.27	6,463,402	+0.09(+0.52%)
Dec 03, 2019	17.16	17.26	17.07	17.18	5,929,243	+0.10(+0.57%)
Dec 02, 2019	17.52	17.53	17.09	17.09	4,629,001	-0.47(-2.68%)
Nov 29, 2019	17.62	17.68	17.54	17.56	2,496,474	-0.03(-0.18%)
Nov 27, 2019	17.55	17.61	17.46	17.59	5,726,265	+0.06(+0.37%)
Nov 26, 2019	17.48	17.54	17.39	17.52	6,036,629	+0.12(+0.70%)
Nov 25, 2019	17.45	17.50	17.35	17.40	4,582,570	+0.11(+0.61%)
Nov 22, 2019	17.32	17.41	17.10	17.30	3,807,699	-0.03(-0.19%)
Nov 21, 2019	17.42	17.48	17.31	17.33	5,102,534	-0.08(-0.47%)
Nov 20, 2019	17.55	17.59	17.26	17.41	5,255,206	-0.19(-1.06%)
Nov 19, 2019	17.68	17.69	17.51	17.60	3,078,354	-0.08(-0.46%)
Nov 18, 2019	17.51	17.75	17.45	17.68	3,680,515	+0.19(+1.11%)
Nov 15, 2019	17.53	17.57	17.41	17.48	3,500,827	-0.02(-0.14%)
Nov 14, 2019	17.17	17.52	17.15	17.51	6,134,790	+0.41(+2.42%)
Nov 13, 2019	16.85	17.18	16.83	17.09	4,525,113	+0.26(+1.54%)
Nov 12, 2019	17.02	17.13	16.78	16.83	4,634,258	-0.13(-0.77%)
Nov 11, 2019	16.92	17.04	16.87	16.96	4,786,569	+0.03(+0.19%)
Nov 08, 2019	16.92	17.06	16.89	16.93	2,693,996	-0.03(-0.19%)
Nov 07, 2019	17.35	17.35	16.94	16.96	3,971,222	-0.41(-2.34%)
Nov 06, 2019	17.31	17.52	17.26	17.37	2,744,536	+0.09(+0.52%)
Nov 05, 2019	17.26	17.43	17.15	17.28	4,490,816	-0.10(-0.56%)
Nov 04, 2019	17.59	17.62	17.37	17.38	3,300,910	-0.27(-1.52%)
Nov 01, 2019	17.54	17.65	17.45	17.65	2,990,647	+0.14(+0.79%)
Oct 31, 2019	17.68	17.72	17.42	17.51	4,981,763	-0.15(-0.83%)
Oct 30, 2019	17.20	17.65	17.15	17.65	5,011,927	+0.50(+2.94%)
Oct 29, 2019	17.03	17.22	16.99	17.15	5,814,694	+0.13(+0.76%)
Oct 28, 2019	17.19	17.20	16.99	17.02	4,113,624	-0.15(-0.90%)
Oct 25, 2019	17.20	17.22	17.00	17.18	4,132,550	-0.01(-0.05%)
Oct 24, 2019	17.22	17.38	16.96	17.18	4,709,531	-0.08(-0.47%)
Oct 23, 2019	17.34	17.44	17.12	17.26	6,037,054	-0.11(-0.61%)
Oct 22, 2019	17.28	17.41	17.22	17.37	3,864,176	+0.13(+0.75%)
Oct 21, 2019	17.01	17.24	16.95	17.24	5,697,323	+0.25(+1.48%)
Oct 18, 2019	16.70	17.00	16.69	16.99	3,807,576	+0.27(+1.60%)
Oct 17, 2019	16.82	16.87	16.68	16.72	3,514,798	-0.09(-0.53%)
Oct 16, 2019	16.79	16.86	16.71	16.81	3,379,256	+0.01(+0.05%)
Oct 15, 2019	16.80	16.87	16.72	16.80	3,665,101	-0.06(-0.39%)
Oct 14, 2019	16.86	16.89	16.70	16.87	2,512,200	+0.02(+0.14%)
Oct 11, 2019	16.76	17.00	16.71	16.84	4,520,943	+0.16(+0.97%)
Oct 10, 2019	16.66	16.74	16.59	16.68	4,070,246	+0.06(+0.34%)
Oct 09, 2019	16.74	16.81	16.57	16.62	3,429,174	-0.06(-0.39%)
Oct 08, 2019	16.74	16.81	16.63	16.69	5,811,604	-0.07(-0.39%)
Oct 07, 2019	16.60	16.77	16.58	16.75	2,950,984	+0.11(+0.63%)
Oct 04, 2019	16.51	16.66	16.47	16.65	3,985,025	+0.11(+0.64%)
Oct 03, 2019	16.59	16.73	16.40	16.54	5,419,424	-0.07(-0.44%)
Oct 02, 2019	16.58	16.67	16.52	16.61	4,241,114	-0.02(-0.15%)
Oct 01, 2019	16.73	16.82	16.37	16.64	7,058,838	-0.09(-0.53%)
Sep 30, 2019	16.70	16.78	16.70	16.73	6,062,900	+0.02(+0.14%)
Sep 27, 2019	16.65	16.71	16.54	16.70	4,764,751	+0.06(+0.34%)
Sep 26, 2019	16.32	16.66	16.22	16.65	4,884,728	+0.39(+2.42%)
Sep 25, 2019	16.18	16.34	16.16	16.26	4,274,342	+0.07(+0.45%)
Sep 24, 2019	16.21	16.26	16.09	16.18	3,376,731	+0.00(+0.00%)
Sep 23, 2019	16.10	16.30	16.10	16.18	4,596,573	-0.06(-0.35%)
Sep 20, 2019	16.18	16.33	16.15	16.24	6,644,240	+0.04(+0.25%)
Sep 19, 2019	16.26	16.27	16.15	16.20	3,019,253	+0.04(+0.25%)
Sep 18, 2019	16.13	16.20	16.03	16.16	4,370,983	+0.07(+0.45%)
Sep 17, 2019	16.05	16.13	15.94	16.09	3,273,743	+0.06(+0.35%)
Sep 16, 2019	16.16	16.17	15.96	16.03	4,375,119	-0.09(-0.55%)
Sep 13, 2019	16.32	16.38	15.97	16.12	7,850,343	-0.22(-1.32%)
Sep 12, 2019	16.30	16.34	16.15	16.34	9,883,431	+0.16(+0.99%)
Sep 11, 2019	16.13	16.18	15.91	16.18	5,923,893	+0.06(+0.40%)
Sep 10, 2019	15.78	16.13	15.74	16.11	7,452,127	+0.28(+1.77%)
Sep 09, 2019	15.49	15.87	15.41	15.83	7,272,532	+0.33(+2.12%)
Sep 06, 2019	15.17	15.52	15.15	15.50	5,995,443	+0.35(+2.33%)
Sep 05, 2019	15.06	15.18	14.96	15.15	5,582,397	+0.07(+0.48%)
Sep 04, 2019	14.92	15.20	14.92	15.08	6,135,710	+0.07(+0.48%)
Sep 03, 2019	14.71	15.01	14.63	15.01	4,659,756	+0.28(+1.90%)
Aug 30, 2019	14.78	14.86	14.72	14.73	3,885,168	-0.04(-0.27%)
Aug 29, 2019	14.68	14.86	14.65	14.77	4,360,302	+0.13(+0.88%)
Aug 28, 2019	14.54	14.71	14.45	14.64	3,863,767	+0.05(+0.33%)
Aug 27, 2019	14.84	14.91	14.59	14.59	4,693,708	-0.14(-0.92%)
Aug 26, 2019	14.66	14.79	14.57	14.73	4,958,827	+0.18(+1.27%)
Aug 23, 2019	14.84	14.98	14.52	14.54	5,712,484	-0.36(-2.42%)
Aug 22, 2019	14.79	14.98	14.72	14.90	5,133,674	+0.06(+0.38%)
Aug 21, 2019	14.87	14.96	14.77	14.85	3,445,756	+0.07(+0.49%)
Aug 20, 2019	15.17	15.20	14.77	14.77	3,289,559	-0.38(-2.54%)
Aug 19, 2019	15.02	15.21	14.93	15.16	3,733,549	+0.20(+1.34%)
Aug 16, 2019	14.88	15.00	14.77	14.96	3,291,040	+0.12(+0.81%)
Aug 15, 2019	14.77	14.93	14.72	14.84	3,545,110	+0.09(+0.60%)
Aug 14, 2019	15.03	15.05	14.67	14.75	6,227,978	-0.39(-2.59%)
Aug 13, 2019	15.21	15.34	15.09	15.14	3,888,609	-0.06(-0.40%)
Aug 12, 2019	15.17	15.24	15.04	15.20	2,944,262	+0.02(+0.13%)
Aug 09, 2019	15.24	15.35	15.14	15.18	5,957,374	-0.10(-0.68%)
Aug 08, 2019	15.13	15.35	15.04	15.29	3,445,390	+0.18(+1.17%)
Aug 07, 2019	14.98	15.21	14.80	15.11	4,234,525	+0.06(+0.37%)
Aug 06, 2019	15.04	15.17	14.90	15.05	4,118,640	+0.03(+0.21%)
Aug 05, 2019	15.20	15.25	14.77	15.02	7,624,309	-0.25(-1.63%)
Aug 02, 2019	15.21	15.36	15.09	15.27	4,617,218	+0.05(+0.32%)
Aug 01, 2019	15.38	15.46	15.22	15.22	4,211,356	-0.17(-1.09%)
Jul 31, 2019	15.49	15.57	15.29	15.39	7,129,245	-0.13(-0.83%)
Jul 30, 2019	15.18	15.53	15.15	15.52	3,709,755	+0.35(+2.32%)
Jul 29, 2019	15.02	15.23	14.99	15.17	3,343,849	+0.15(+1.01%)
Jul 26, 2019	15.07	15.13	14.74	15.01	4,314,662	+0.08(+0.54%)
Jul 25, 2019	14.98	15.04	14.80	14.93	4,873,383	-0.13(-0.85%)
Jul 24, 2019	14.94	15.12	14.84	15.06	6,289,164	+0.12(+0.80%)
Jul 23, 2019	14.57	15.01	14.53	14.94	7,506,617	+0.39(+2.70%)
Jul 22, 2019	14.34	14.56	14.23	14.55	5,557,516	+0.22(+1.51%)
Jul 19, 2019	14.62	14.67	14.31	14.33	3,956,438	-0.27(-1.87%)
Jul 18, 2019	14.54	14.65	14.40	14.61	3,854,263	+0.02(+0.16%)
Jul 17, 2019	14.70	14.86	14.54	14.58	3,429,128	-0.08(-0.55%)
Jul 16, 2019	14.70	14.76	14.59	14.66	2,917,291	-0.06(-0.38%)
Jul 15, 2019	14.74	14.87	14.65	14.72	2,645,869	-0.02(-0.16%)
Jul 12, 2019	14.73	14.81	14.67	14.74	2,223,608	+0.02(+0.16%)
Jul 11, 2019	15.01	15.08	14.68	14.72	3,108,150	-0.26(-1.71%)
Jul 10, 2019	15.00	15.10	14.91	14.97	3,570,339	+0.04(+0.27%)
Jul 09, 2019	14.93	15.02	14.85	14.93	3,453,848	+0.00(+0.00%)
Jul 08, 2019	14.78	14.95	14.74	14.93	2,805,047	+0.15(+1.03%)
Jul 05, 2019	14.62	14.81	14.41	14.78	2,783,037	+0.05(+0.33%)
Jul 03, 2019	14.62	14.80	14.59	14.73	1,770,773	+0.14(+0.93%)
Jul 02, 2019	14.41	14.62	14.36	14.60	4,240,385	+0.22(+1.50%)
Jul 01, 2019	14.67	14.73	14.07	14.38	9,241,294	-0.20(-1.37%)
Jun 28, 2019	14.57	14.76	14.51	14.58	6,243,187	+0.06(+0.43%)
Jun 27, 2019	14.42	14.55	14.40	14.52	2,956,578	+0.20(+1.38%)
Jun 26, 2019	14.68	14.68	14.28	14.32	4,776,416	-0.36(-2.47%)
Jun 25, 2019	14.72	14.85	14.65	14.68	3,911,523	-0.03(-0.21%)
Jun 24, 2019	14.97	15.02	14.68	14.72	3,406,016	-0.20(-1.32%)
Jun 21, 2019	15.05	15.09	14.80	14.91	7,235,917	-0.18(-1.20%)
Jun 20, 2019	15.15	15.22	15.05	15.09	4,062,624	+0.04(+0.26%)
Jun 19, 2019	14.93	15.12	14.84	15.05	2,925,916	+0.07(+0.47%)
Jun 18, 2019	15.11	15.22	14.87	14.98	4,029,348	-0.02(-0.11%)
Jun 17, 2019	14.87	15.11	14.87	15.00	4,049,492	+0.22(+1.50%)
Jun 14, 2019	14.80	14.90	14.75	14.78	4,220,846	+0.00(+0.00%)
Jun 13, 2019	14.54	14.79	14.53	14.78	5,543,856	+0.28(+1.90%)
Jun 12, 2019	14.46	14.62	14.42	14.50	3,969,456	+0.06(+0.38%)
Jun 11, 2019	14.54	14.64	14.40	14.45	6,360,472	+0.06(+0.44%)
Jun 10, 2019	14.49	14.52	14.29	14.38	2,901,833	-0.08(-0.55%)
Jun 07, 2019	14.56	14.61	14.42	14.46	3,571,319	-0.02(-0.11%)
Jun 06, 2019	14.38	14.55	14.29	14.48	5,013,483	+0.01(+0.05%)
Jun 05, 2019	14.04	14.48	14.00	14.47	8,332,821	+0.57(+4.09%)
Jun 04, 2019	13.82	13.97	13.69	13.90	4,728,875	+0.10(+0.74%)
Jun 03, 2019	13.77	13.88	13.61	13.80	4,001,024	+0.07(+0.52%)
May 31, 2019	13.69	13.81	13.48	13.73	5,265,285	-0.02(-0.11%)
May 30, 2019	13.68	13.88	13.65	13.74	5,378,216	+0.09(+0.69%)
May 29, 2019	14.02	14.03	13.61	13.65	6,524,249	-0.38(-2.70%)
May 28, 2019	14.33	14.37	14.03	14.03	6,344,242	-0.32(-2.20%)
May 24, 2019	14.23	14.38	14.11	14.34	6,020,890	+0.13(+0.94%)
May 23, 2019	14.34	14.34	14.11	14.21	9,379,649	-0.10(-0.72%)
May 22, 2019	14.38	14.44	14.31	14.31	4,472,507	-0.08(-0.55%)
May 21, 2019	14.19	14.42	14.19	14.39	4,520,650	+0.22(+1.56%)
May 20, 2019	14.28	14.31	14.11	14.17	3,976,287	-0.10(-0.72%)
May 17, 2019	14.19	14.32	14.15	14.27	4,990,519	-0.04(-0.28%)
May 16, 2019	14.28	14.42	14.26	14.31	4,986,336	+0.02(+0.17%)
May 15, 2019	14.42	14.47	14.28	14.29	5,562,840	-0.08(-0.55%)
May 14, 2019	14.28	14.46	14.28	14.37	3,324,694	+0.09(+0.66%)
May 13, 2019	14.32	14.42	14.25	14.27	5,263,869	-0.20(-1.36%)
May 10, 2019	14.19	14.48	14.19	14.47	4,712,965	+0.26(+1.83%)
May 09, 2019	14.17	14.28	14.01	14.21	3,057,416	+0.02(+0.11%)
May 08, 2019	14.18	14.40	14.17	14.19	2,940,678	+0.02(+0.17%)
May 07, 2019	14.41	14.51	14.04	14.17	5,223,166	-0.25(-1.75%)
May 06, 2019	14.27	14.54	14.23	14.42	4,401,111	+0.06(+0.44%)
May 03, 2019	14.28	14.45	14.12	14.36	4,646,555	+0.17(+1.17%)
May 02, 2019	13.89	14.33	13.89	14.19	8,356,212	+0.47(+3.39%)

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.

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Sweetwater Reporter