Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.86	24.92	23.85	24.27	13,446,700	+0.42(+1.76%)
Jun 27, 2019	23.11	23.92	23.10	23.85	1,788,309	+0.67(+2.89%)
Jun 26, 2019	22.25	23.31	22.25	23.18	1,752,603	+0.97(+4.37%)
Jun 25, 2019	22.01	22.23	21.71	22.21	1,001,559	+0.20(+0.91%)
Jun 24, 2019	22.12	22.15	21.39	22.01	1,037,915	-0.17(-0.77%)
Jun 21, 2019	22.15	22.48	21.80	22.18	1,714,800	+0.01(+0.05%)
Jun 20, 2019	21.77	22.42	21.68	22.17	1,357,192	+0.83(+3.89%)
Jun 19, 2019	21.60	21.67	20.87	21.34	951,798	-0.10(-0.47%)
Jun 18, 2019	21.05	22.00	20.91	21.44	1,581,091	+0.64(+3.08%)
Jun 17, 2019	20.55	21.08	19.90	20.80	1,138,730	+0.38(+1.86%)
Jun 14, 2019	20.83	21.03	20.03	20.42	1,301,900	-0.63(-2.99%)
Jun 13, 2019	20.66	21.23	20.15	21.05	1,708,056	+0.34(+1.64%)
Jun 12, 2019	21.53	21.55	20.59	20.71	1,591,730	-1.01(-4.65%)
Jun 11, 2019	21.19	22.37	21.02	21.72	1,869,373	+0.93(+4.47%)
Jun 10, 2019	20.85	21.68	20.72	20.79	2,415,360	+0.40(+1.96%)
Jun 07, 2019	19.83	20.68	19.37	20.39	1,317,700	+0.64(+3.24%)
Jun 06, 2019	19.13	20.02	18.79	19.75	2,267,089	+0.36(+1.86%)
Jun 05, 2019	18.91	19.61	18.00	19.39	1,961,941	+0.47(+2.48%)
Jun 04, 2019	17.88	19.26	17.75	18.92	1,944,582	+1.52(+8.74%)
Jun 03, 2019	17.05	17.85	16.86	17.40	1,930,108	+0.14(+0.81%)
May 31, 2019	17.03	17.52	16.58	17.26	1,921,500	-0.65(-3.63%)
May 30, 2019	18.10	18.99	17.72	17.91	1,582,596	-0.16(-0.89%)
May 29, 2019	17.79	18.19	17.46	18.07	968,291	-0.02(-0.11%)
May 28, 2019	17.39	18.23	17.39	18.09	1,423,763	+0.73(+4.21%)
May 24, 2019	17.23	17.57	16.91	17.36	1,005,700	+0.21(+1.22%)
May 23, 2019	16.45	17.18	16.37	17.15	1,775,293	+0.35(+2.08%)
May 22, 2019	17.54	17.77	16.67	16.80	1,359,486	-0.98(-5.51%)
May 21, 2019	17.61	18.09	17.34	17.78	1,650,030	+0.17(+0.97%)
May 20, 2019	17.55	18.37	17.36	17.61	2,333,755	-0.36(-2.00%)
May 17, 2019	17.79	18.55	17.51	17.97	1,965,900	-0.07(-0.39%)
May 16, 2019	20.20	20.59	17.80	18.04	3,647,579	-2.36(-11.57%)
May 15, 2019	20.33	20.45	19.54	20.40	2,750,184	-0.28(-1.35%)
May 14, 2019	20.61	20.83	20.09	20.68	2,385,851	+0.17(+0.83%)
May 13, 2019	20.59	21.14	20.08	20.51	2,240,916	-0.93(-4.34%)
May 10, 2019	21.03	21.64	20.60	21.44	2,265,500	+0.19(+0.89%)
May 09, 2019	21.28	21.44	20.06	21.25	3,060,817	-0.78(-3.54%)
May 08, 2019	22.08	22.69	21.64	22.03	2,195,696	+0.06(+0.27%)
May 07, 2019	22.88	23.00	21.55	21.97	2,902,929	-2.38(-9.77%)
May 06, 2019	23.76	24.57	23.32	24.35	2,138,518	-0.54(-2.17%)
May 03, 2019	24.02	25.01	23.64	24.89	1,657,200	+0.99(+4.14%)
May 02, 2019	22.99	23.93	22.71	23.90	1,539,955	+0.88(+3.82%)
May 01, 2019	23.34	24.03	22.99	23.02	1,297,482	-0.08(-0.35%)
Apr 30, 2019	23.87	24.07	22.71	23.10	1,576,193	-0.94(-3.91%)
Apr 29, 2019	23.35	24.35	23.30	24.04	1,671,220	+0.60(+2.56%)
Apr 26, 2019	22.68	23.59	22.35	23.44	1,965,500	+0.97(+4.32%)
Apr 25, 2019	23.99	24.00	22.15	22.47	2,254,390	-1.64(-6.80%)
Apr 24, 2019	24.85	24.93	23.45	24.11	2,854,662	-0.63(-2.55%)
Apr 23, 2019	25.63	25.72	24.66	24.74	3,006,479	-0.80(-3.13%)
Apr 22, 2019	25.13	26.02	24.39	25.54	2,606,518	-0.37(-1.43%)
Apr 18, 2019	25.27	25.95	25.06	25.91	3,237,700	+0.55(+2.17%)
Apr 17, 2019	24.53	25.60	24.53	25.36	3,465,526	+1.06(+4.36%)
Apr 16, 2019	24.31	24.56	23.22	24.30	4,673,326	+0.57(+2.40%)
Apr 15, 2019	21.20	24.75	20.91	23.73	9,188,463	+3.00(+14.47%)
Apr 12, 2019	20.06	21.89	19.45	20.73	6,593,100	+2.49(+13.65%)
Apr 11, 2019	17.80	18.36	17.59	18.24	2,490,748	+0.09(+0.50%)
Apr 10, 2019	16.40	18.25	16.29	18.15	3,005,664	+1.68(+10.20%)
Apr 09, 2019	16.63	16.65	16.16	16.47	1,408,540	-0.34(-2.02%)
Apr 08, 2019	16.18	16.82	16.09	16.81	1,314,761	+0.50(+3.07%)
Apr 05, 2019	16.35	16.56	15.97	16.31	2,141,300	+0.21(+1.30%)
Apr 04, 2019	15.21	16.22	15.02	16.10	2,407,364	+0.98(+6.48%)
Apr 03, 2019	14.79	15.62	14.72	15.12	2,101,883	+0.63(+4.35%)
Apr 02, 2019	14.52	14.72	14.21	14.49	1,739,325	+0.12(+0.84%)
Apr 01, 2019	13.63	14.58	13.46	14.37	2,586,501	+1.41(+10.88%)
Mar 29, 2019	13.02	13.38	12.86	12.96	1,500,600	-0.05(-0.38%)
Mar 28, 2019	12.90	13.48	12.90	13.01	1,644,781	+0.12(+0.93%)
Mar 27, 2019	12.92	12.99	12.54	12.89	1,693,804	+0.22(+1.74%)
Mar 26, 2019	12.68	13.27	12.45	12.67	1,533,346	-0.06(-0.47%)
Mar 25, 2019	12.52	12.90	12.14	12.73	1,728,170	+0.16(+1.27%)
Mar 22, 2019	13.37	13.40	12.53	12.57	2,704,100	-0.90(-6.68%)
Mar 21, 2019	13.05	13.50	12.95	13.47	1,599,776	+0.42(+3.22%)
Mar 20, 2019	14.07	14.16	13.01	13.05	3,200,681	-1.09(-7.71%)
Mar 19, 2019	14.52	14.73	14.08	14.14	1,750,842	-0.23(-1.60%)
Mar 18, 2019	14.52	14.53	13.98	14.37	2,798,174	+0.40(+2.86%)
Mar 15, 2019	14.04	14.25	13.88	13.97	3,144,200	+0.02(+0.14%)
Mar 14, 2019	14.38	14.70	13.87	13.95	3,416,091	-0.44(-3.06%)
Mar 13, 2019	15.01	15.14	14.32	14.39	2,437,945	-0.65(-4.32%)
Mar 12, 2019	15.20	15.30	14.71	15.04	1,854,079	-0.13(-0.86%)
Mar 11, 2019	15.01	15.28	14.86	15.17	1,967,017	+0.01(+0.07%)
Mar 08, 2019	15.44	15.76	15.08	15.16	1,951,200	-0.30(-1.94%)
Mar 07, 2019	16.66	16.78	15.41	15.46	2,621,297	-1.22(-7.31%)
Mar 06, 2019	18.45	18.45	16.62	16.68	2,074,329	-1.79(-9.69%)
Mar 05, 2019	18.94	18.96	18.42	18.47	1,263,292	-0.59(-3.10%)
Mar 04, 2019	19.38	19.51	18.74	19.06	1,889,971	-0.22(-1.14%)
Mar 01, 2019	19.60	20.09	19.16	19.28	1,289,300	-0.16(-0.82%)
Feb 28, 2019	20.05	20.05	19.10	19.44	1,165,073	-0.63(-3.14%)
Feb 27, 2019	20.50	20.90	19.98	20.07	1,526,467	-0.55(-2.67%)
Feb 26, 2019	21.12	21.29	20.62	20.62	1,247,767	-0.58(-2.74%)
Feb 25, 2019	21.25	21.59	20.83	21.20	1,356,847	+0.11(+0.52%)
Feb 22, 2019	20.54	21.14	20.40	21.09	865,000	+0.76(+3.74%)
Feb 21, 2019	21.16	21.41	20.29	20.33	1,450,494	-0.94(-4.42%)
Feb 20, 2019	20.15	21.37	20.15	21.27	1,129,710	+1.22(+6.08%)
Feb 19, 2019	20.22	20.64	19.93	20.05	1,520,107	-0.33(-1.62%)
Feb 15, 2019	19.79	20.44	19.54	20.38	1,633,700	+0.89(+4.57%)
Feb 14, 2019	19.47	20.03	19.28	19.49	1,323,622	-0.26(-1.32%)
Feb 13, 2019	19.02	19.82	19.02	19.75	2,144,496	+0.70(+3.67%)
Feb 12, 2019	18.41	19.25	17.96	19.05	1,810,397	+0.90(+4.96%)
Feb 11, 2019	17.61	18.25	17.14	18.15	2,055,214	+0.34(+1.91%)
Feb 08, 2019	17.52	18.32	17.02	17.81	2,484,200	-0.17(-0.95%)
Feb 07, 2019	19.00	19.09	16.37	17.98	6,844,201	-3.35(-15.71%)
Feb 06, 2019	20.33	21.48	20.33	21.33	2,166,531	+1.00(+4.92%)
Feb 05, 2019	19.71	20.35	19.71	20.33	1,877,927	+0.61(+3.09%)
Feb 04, 2019	19.92	20.00	19.24	19.72	1,332,059	-0.35(-1.74%)
Feb 01, 2019	19.78	20.32	19.60	20.07	2,337,900	+0.33(+1.67%)
Jan 31, 2019	19.39	19.76	18.99	19.74	1,491,268	+0.42(+2.17%)
Jan 30, 2019	19.23	19.36	18.56	19.32	1,231,034	+0.09(+0.47%)
Jan 29, 2019	18.80	19.31	18.68	19.23	1,887,944	-0.01(-0.05%)
Jan 28, 2019	19.11	19.68	18.83	19.24	2,728,534	-0.36(-1.84%)
Jan 25, 2019	19.22	19.89	19.22	19.60	1,546,400	+0.71(+3.76%)
Jan 24, 2019	17.79	18.96	17.58	18.89	1,421,961	+1.03(+5.77%)
Jan 23, 2019	17.78	18.52	17.42	17.86	2,490,606	-0.79(-4.24%)
Jan 22, 2019	19.59	19.73	18.53	18.65	1,946,777	-1.13(-5.71%)
Jan 18, 2019	18.25	19.90	18.14	19.78	3,226,100	+1.61(+8.86%)
Jan 17, 2019	16.97	18.54	16.97	18.17	2,524,578	+0.78(+4.49%)
Jan 16, 2019	16.54	18.22	16.49	17.39	3,828,789	-0.93(-5.08%)
Jan 15, 2019	18.64	18.70	17.82	18.32	1,939,225	-0.08(-0.43%)
Jan 14, 2019	17.78	18.80	17.55	18.40	3,297,715	+0.35(+1.94%)
Jan 11, 2019	19.32	19.42	18.01	18.05	3,036,400	-1.19(-6.19%)
Jan 10, 2019	18.83	19.50	18.57	19.24	2,222,814	+0.20(+1.05%)
Jan 09, 2019	17.93	19.72	17.89	19.04	3,950,214	+1.15(+6.43%)
Jan 08, 2019	16.88	18.12	16.88	17.89	6,358,065	+1.52(+9.29%)
Jan 07, 2019	15.21	16.49	14.52	16.37	5,125,056	+1.19(+7.84%)
Jan 04, 2019	14.80	15.78	14.80	15.18	2,988,900	-0.11(-0.72%)
Jan 03, 2019	15.55	16.13	15.24	15.29	2,204,068	-0.36(-2.30%)
Jan 02, 2019	14.89	15.94	14.88	15.65	3,680,749	+0.59(+3.92%)
Dec 31, 2018	15.62	15.92	14.91	15.06	3,526,100	-0.58(-3.71%)
Dec 28, 2018	15.82	16.06	15.10	15.64	2,739,400	-0.26(-1.64%)
Dec 27, 2018	16.06	16.15	14.94	15.90	3,389,974	-0.54(-3.28%)
Dec 26, 2018	16.21	16.59	15.57	16.44	2,881,439	+0.26(+1.61%)
Dec 24, 2018	16.25	16.84	15.87	16.18	1,093,900	-0.20(-1.22%)
Dec 21, 2018	16.95	17.05	16.10	16.38	2,964,800	-0.80(-4.66%)
Dec 20, 2018	17.50	17.82	16.47	17.18	3,321,122	-0.29(-1.66%)
Dec 19, 2018	17.12	18.54	17.12	17.47	3,678,620	+0.10(+0.58%)
Dec 18, 2018	18.02	18.82	17.34	17.37	8,347,518	-0.39(-2.20%)
Dec 17, 2018	18.06	18.57	17.47	17.76	2,055,892	-0.40(-2.20%)
Dec 14, 2018	18.08	19.25	17.80	18.16	1,849,800	-0.34(-1.84%)
Dec 13, 2018	18.75	19.09	18.22	18.50	1,660,657	-0.18(-0.96%)
Dec 12, 2018	18.97	19.43	18.52	18.68	2,263,495	-0.28(-1.48%)
Dec 11, 2018	20.42	20.68	18.67	18.96	2,181,713	-0.95(-4.77%)
Dec 10, 2018	20.69	21.17	19.42	19.91	1,869,500	-1.09(-5.19%)
Dec 07, 2018	22.12	22.96	20.84	21.00	2,143,300	-1.11(-5.02%)
Dec 06, 2018	22.73	22.83	21.64	22.11	1,371,650	-0.91(-3.95%)
Dec 04, 2018	24.78	24.92	22.81	23.02	1,811,300	-1.82(-7.33%)
Dec 03, 2018	24.31	25.16	24.31	24.84	1,235,919	+1.16(+4.90%)
Nov 30, 2018	23.41	24.06	23.36	23.68	1,068,800	+0.15(+0.64%)
Nov 29, 2018	23.90	24.15	23.21	23.53	1,407,988	-0.40(-1.67%)
Nov 28, 2018	23.20	24.25	22.94	23.93	1,867,345	+0.71(+3.06%)
Nov 27, 2018	24.93	25.33	22.77	23.22	1,975,113	-1.77(-7.08%)
Nov 26, 2018	24.89	25.86	24.71	24.99	1,262,727	+0.18(+0.73%)
Nov 23, 2018	24.17	25.06	24.17	24.81	580,000	+0.56(+2.31%)
Nov 21, 2018		24.25	24.25	24.25	0	+1.25(+5.43%)
Nov 20, 2018	23.92	24.30	22.89	23.00	1,659,291	-1.11(-4.60%)
Nov 19, 2018	23.59	24.52	23.36	24.11	2,034,557	+0.15(+0.63%)
Nov 16, 2018	23.55	24.21	23.22	23.96	2,206,500	+0.30(+1.27%)
Nov 15, 2018	23.62	23.76	22.66	23.66	2,138,197	-0.49(-2.03%)
Nov 14, 2018	24.37	24.95	23.87	24.15	2,421,776	-0.32(-1.31%)
Nov 13, 2018	22.09	25.01	22.09	24.47	3,795,700	+2.61(+11.94%)
Nov 12, 2018	21.47	22.20	21.09	21.86	3,913,384	+0.34(+1.58%)
Nov 09, 2018	25.20	25.33	21.42	21.52	7,538,800	-7.31(-25.36%)
Nov 08, 2018	29.57	30.39	28.75	28.83	1,939,131	-1.02(-3.42%)
Nov 07, 2018	29.70	30.04	28.41	29.85	2,228,020	+0.22(+0.74%)
Nov 06, 2018	30.10	30.70	29.55	29.63	1,571,514	-0.54(-1.79%)
Nov 05, 2018	32.25	32.59	30.00	30.17	1,421,798	-2.08(-6.45%)
Nov 02, 2018	33.25	33.30	31.50	32.25	1,666,100	-0.20(-0.62%)
Nov 01, 2018	30.76	32.87	30.41	32.45	1,906,719	+2.03(+6.67%)
Oct 31, 2018	31.82	32.10	30.09	30.42	2,183,226	-0.96(-3.06%)
Oct 30, 2018	31.29	32.37	30.78	31.38	1,089,787	+0.17(+0.54%)
Oct 29, 2018	31.25	32.82	30.79	31.21	2,800,755	+1.54(+5.19%)
Oct 26, 2018	28.92	29.89	28.43	29.67	1,257,600	+0.17(+0.58%)
Oct 25, 2018	28.92	29.52	28.24	29.50	1,522,560	+0.98(+3.44%)
Oct 24, 2018	31.58	31.63	28.48	28.52	1,476,023	-3.13(-9.89%)
Oct 23, 2018	30.00	32.05	29.52	31.65	2,081,628	+1.11(+3.65%)
Oct 22, 2018	30.12	30.84	29.31	30.54	1,832,644	+0.61(+2.05%)
Oct 19, 2018	28.78	30.99	28.78	29.92	2,166,739	+0.47(+1.58%)
Oct 18, 2018	30.33	30.41	29.27	29.45	1,312,539	-1.01(-3.32%)
Oct 17, 2018	30.82	31.00	29.75	30.47	1,184,510	-1.01(-3.21%)
Oct 16, 2018	31.44	31.72	30.96	31.48	1,363,695	+0.18(+0.57%)
Oct 15, 2018	29.73	31.64	29.73	31.30	1,672,703	+1.39(+4.64%)
Oct 12, 2018	31.67	32.00	29.29	29.91	1,907,223	-1.55(-4.92%)
Oct 11, 2018	31.05	33.28	31.05	31.46	2,311,874	+0.15(+0.47%)
Oct 10, 2018	32.64	32.96	31.25	31.31	3,326,218	-1.78(-5.39%)
Oct 09, 2018	34.08	34.19	33.00	33.09	1,413,534	-1.02(-2.99%)
Oct 08, 2018	33.35	34.42	33.26	34.11	1,103,439	+0.32(+0.94%)
Oct 05, 2018	35.17	35.39	33.60	33.80	2,145,147	-1.45(-4.11%)
Oct 04, 2018	36.18	36.45	35.01	35.24	1,778,367	-1.31(-3.58%)
Oct 03, 2018	37.27	37.68	36.54	36.55	1,213,435	-0.73(-1.97%)
Oct 02, 2018	37.79	38.30	37.25	37.28	1,361,945	-0.49(-1.29%)
Oct 01, 2018	39.44	39.59	37.72	37.77	1,270,518	-1.19(-3.05%)
Sep 28, 2018	39.11	39.27	38.51	38.96	984,386	-0.46(-1.16%)
Sep 27, 2018	40.19	40.28	39.40	39.41	792,058	-0.56(-1.41%)
Sep 26, 2018	40.26	40.85	39.91	39.98	1,499,831	-0.46(-1.13%)
Sep 25, 2018	42.78	42.78	40.38	40.44	1,327,951	-2.48(-5.77%)
Sep 24, 2018	43.48	43.76	42.00	42.91	852,265	-0.87(-1.99%)
Sep 21, 2018	43.28	44.77	43.28	43.79	3,428,098	+0.65(+1.52%)
Sep 20, 2018	42.76	43.53	42.60	43.13	1,915,202	+0.84(+1.99%)
Sep 19, 2018	41.18	42.45	41.14	42.29	1,346,206	+1.24(+3.02%)
Sep 18, 2018	41.63	41.95	40.69	41.05	1,587,559	-0.80(-1.92%)
Sep 17, 2018	42.56	42.60	41.72	41.85	871,790	-0.82(-1.93%)
Sep 14, 2018	42.20	43.01	42.18	42.68	1,815,201	+0.85(+2.04%)
Sep 13, 2018	40.27	42.33	40.27	41.82	2,848,922	+1.96(+4.92%)
Sep 12, 2018	40.22	40.56	39.72	39.86	866,392	-0.48(-1.18%)
Sep 11, 2018	40.76	40.78	39.95	40.34	921,635	-0.56(-1.38%)
Sep 10, 2018	40.49	41.10	40.49	40.90	667,097	+0.62(+1.55%)
Sep 07, 2018	40.41	40.80	39.73	40.28	1,247,030	-0.13(-0.32%)
Sep 06, 2018	41.30	41.48	40.19	40.41	1,226,406	-0.86(-2.09%)
Sep 05, 2018	41.94	42.18	41.10	41.27	1,717,830	-0.72(-1.72%)
Sep 04, 2018	42.97	43.10	41.86	41.99	4,992,315	-0.91(-2.13%)
Aug 31, 2018		42.90	42.90	42.90	0	+0.57(+1.36%)
Aug 30, 2018	44.57	44.60	42.05	42.33	1,606,879	-2.51(-5.59%)
Aug 29, 2018	46.05	46.10	44.79	44.84	967,511	-1.17(-2.54%)
Aug 28, 2018	45.75	46.18	45.09	46.01	1,387,634	+0.51(+1.11%)
Aug 27, 2018	45.17	46.64	45.17	45.50	1,596,677	+0.51(+1.12%)
Aug 24, 2018	44.29	45.33	44.29	44.99	1,156,522	+0.54(+1.20%)
Aug 23, 2018	44.44	44.84	44.21	44.46	1,645,442	-0.05(-0.11%)
Aug 22, 2018	44.62	45.15	44.10	44.51	2,345,767	-0.64(-1.43%)
Aug 21, 2018	45.36	45.56	44.46	45.15	16,965,368	-0.23(-0.50%)
Aug 20, 2018	45.19	46.02	45.14	45.38	2,129,339	+0.12(+0.26%)
Aug 17, 2018	44.20	45.60	43.96	45.26	1,743,966	+0.64(+1.44%)
Aug 16, 2018	43.66	45.96	43.66	44.62	2,579,147	+0.72(+1.65%)
Aug 15, 2018	44.37	44.98	43.18	43.89	4,530,849	+1.63(+3.85%)
Aug 14, 2018	42.10	42.54	41.70	42.27	557,623	+0.20(+0.47%)
Aug 13, 2018	42.42	43.11	41.66	42.07	951,129	-0.61(-1.44%)
Aug 10, 2018	43.98	44.11	42.45	42.69	773,100	-1.54(-3.47%)
Aug 09, 2018	44.99	44.99	44.08	44.22	439,975	-0.70(-1.57%)
Aug 08, 2018	44.59	45.18	43.97	44.93	814,865	-0.09(-0.20%)
Aug 07, 2018	45.42	45.95	44.91	45.01	1,093,415	-0.33(-0.72%)
Aug 06, 2018	46.47	46.76	45.15	45.34	770,642	-1.36(-2.91%)
Aug 03, 2018	45.46	46.74	45.16	46.70	2,616,151	+1.29(+2.84%)
Aug 02, 2018	44.62	46.41	44.54	45.41	1,384,233	+0.49(+1.08%)
Aug 01, 2018	46.96	47.16	44.41	44.93	1,391,871	-2.28(-4.83%)
Jul 31, 2018	47.57	47.95	46.60	47.20	1,090,091	-1.20(-2.48%)
Jul 30, 2018	47.94	49.13	47.74	48.40	3,416,587	+0.29(+0.60%)
Jul 27, 2018	46.91	48.93	46.84	48.12	1,241,582	+1.47(+3.14%)
Jul 26, 2018	44.69	46.77	44.24	46.65	2,707,890	+2.54(+5.75%)
Jul 25, 2018	45.09	45.09	42.72	44.11	1,902,264	-1.13(-2.50%)
Jul 24, 2018	46.08	46.37	45.09	45.24	1,254,792	-0.53(-1.15%)
Jul 23, 2018	45.84	46.93	45.75	45.77	973,761	-0.25(-0.54%)
Jul 20, 2018	47.47	47.53	45.83	46.02	893,866	-2.03(-4.23%)
Jul 19, 2018	48.71	49.26	47.89	48.05	689,127	-1.11(-2.26%)
Jul 18, 2018	48.37	49.44	48.29	49.16	680,132	+0.55(+1.14%)
Jul 17, 2018	47.91	49.18	47.79	48.60	643,011	+0.65(+1.35%)
Jul 16, 2018	47.76	48.14	46.88	47.95	767,138	+0.08(+0.16%)
Jul 13, 2018	47.82	48.60	47.71	47.87	646,074	+0.15(+0.31%)
Jul 12, 2018	48.80	48.97	47.47	47.73	954,326	-1.02(-2.08%)
Jul 11, 2018	49.27	49.27	48.66	48.74	681,436	-1.24(-2.48%)
Jul 10, 2018	48.70	50.14	48.29	49.98	805,733	+1.19(+2.44%)
Jul 09, 2018	49.29	49.69	48.50	48.79	997,221	-0.52(-1.06%)
Jul 06, 2018	49.12	49.70	48.93	49.31	553,177	+0.06(+0.12%)
Jul 05, 2018	48.08	50.15	47.97	49.25	996,002	+1.42(+2.97%)
Jul 03, 2018		47.83	47.83	47.83	0	-0.94(-1.92%)

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.

Adient Plc (NY: ADNT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Adient Plc (NY: ADNT )

Historical Prices

Sections

Services