Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.442	7.491	7.385	7.442	39,504,852	+0.04(+0.55%)
Aug 29, 2019	7.385	7.418	7.328	7.401	27,128,390	+0.10(+1.33%)
Aug 28, 2019	7.077	7.337	7.061	7.304	43,308,416	+0.19(+2.74%)
Aug 27, 2019	7.215	7.231	7.101	7.109	28,374,868	-0.05(-0.68%)
Aug 26, 2019	7.207	7.231	7.134	7.158	39,294,260	+0.04(+0.57%)
Aug 23, 2019	7.215	7.296	7.085	7.117	55,433,240	-0.22(-2.99%)
Aug 22, 2019	7.345	7.418	7.320	7.337	25,847,856	+0.00(+0.00%)
Aug 21, 2019	7.320	7.345	7.280	7.337	25,181,992	+0.06(+0.89%)
Aug 20, 2019	7.304	7.361	7.247	7.272	30,939,450	-0.06(-0.78%)
Aug 19, 2019	7.345	7.385	7.320	7.328	26,910,398	+0.06(+0.78%)
Aug 16, 2019	7.239	7.304	7.150	7.272	33,724,776	+0.08(+1.13%)
Aug 15, 2019	7.353	7.353	7.126	7.190	50,122,100	-0.11(-1.56%)
Aug 14, 2019	7.410	7.426	7.272	7.304	56,633,452	-0.21(-2.81%)
Aug 13, 2019	7.539	7.645	7.450	7.515	34,887,072	-0.02(-0.32%)
Aug 12, 2019	7.621	7.653	7.531	7.539	26,549,964	-0.13(-1.69%)
Aug 09, 2019	7.742	7.775	7.621	7.669	47,734,520	-0.09(-1.15%)
Aug 08, 2019	7.759	7.807	7.718	7.759	31,382,558	+0.02(+0.31%)
Aug 07, 2019	7.653	7.759	7.564	7.734	53,035,112	+0.04(+0.53%)
Aug 06, 2019	7.645	7.718	7.596	7.694	63,889,508	+0.20(+2.71%)
Aug 05, 2019	7.450	7.523	7.353	7.491	59,081,628	-0.04(-0.54%)
Aug 02, 2019	7.515	7.580	7.474	7.531	51,129,820	-0.02(-0.32%)
Aug 01, 2019	7.734	7.783	7.531	7.556	71,536,664	-0.18(-2.31%)
Jul 31, 2019	7.767	7.775	7.629	7.734	69,881,248	-0.02(-0.21%)
Jul 30, 2019	7.759	7.775	7.694	7.750	45,502,104	-0.04(-0.52%)
Jul 29, 2019	7.791	7.856	7.726	7.791	44,959,656	+0.02(+0.31%)
Jul 26, 2019	7.775	7.832	7.718	7.767	58,787,876	+0.01(+0.10%)
Jul 25, 2019	7.913	7.937	7.629	7.759	164,981,648	-0.62(-7.45%)
Jul 24, 2019	8.262	8.400	8.229	8.383	75,033,040	+0.13(+1.57%)
Jul 23, 2019	8.221	8.294	8.164	8.254	91,933,624	+0.12(+1.50%)
Jul 22, 2019	8.221	8.254	8.116	8.132	44,642,488	-0.02(-0.30%)
Jul 19, 2019	8.236	8.252	8.156	8.156	48,154,344	-0.05(-0.58%)
Jul 18, 2019	8.236	8.244	8.140	8.204	32,301,062	-0.06(-0.68%)
Jul 17, 2019	8.380	8.396	8.244	8.260	31,518,332	-0.14(-1.71%)
Jul 16, 2019	8.292	8.404	8.220	8.404	36,920,532	+0.09(+1.06%)
Jul 15, 2019	8.388	8.444	8.268	8.316	42,209,296	-0.07(-0.86%)
Jul 12, 2019	8.188	8.396	8.188	8.388	50,975,528	+0.24(+2.94%)
Jul 11, 2019	8.116	8.156	8.084	8.148	34,587,368	+0.06(+0.79%)
Jul 10, 2019	8.148	8.204	8.084	8.084	36,367,068	-0.02(-0.30%)
Jul 09, 2019	8.132	8.148	8.076	8.108	31,431,840	-0.05(-0.59%)
Jul 08, 2019	8.156	8.204	8.140	8.156	29,059,174	+0.00(+0.00%)
Jul 05, 2019	8.140	8.212	8.068	8.156	26,759,792	+0.00(+0.00%)
Jul 03, 2019	8.140	8.236	8.100	8.156	24,169,464	+0.06(+0.79%)
Jul 02, 2019	8.116	8.164	8.028	8.092	37,159,596	-0.02(-0.30%)
Jul 01, 2019	8.268	8.340	8.052	8.116	48,193,120	-0.06(-0.78%)
Jun 28, 2019	8.156	8.244	8.156	8.180	46,965,792	+0.02(+0.29%)
Jun 27, 2019	8.028	8.188	7.996	8.156	53,715,460	+0.23(+2.93%)
Jun 26, 2019	7.892	7.964	7.852	7.924	42,190,828	+0.06(+0.71%)
Jun 25, 2019	7.972	7.988	7.860	7.868	35,860,468	-0.09(-1.11%)
Jun 24, 2019	7.956	8.012	7.940	7.956	35,130,076	-0.03(-0.40%)
Jun 21, 2019	8.020	8.036	7.924	7.988	59,907,796	-0.04(-0.50%)
Jun 20, 2019	8.100	8.116	7.956	8.028	40,121,416	+0.00(+0.00%)
Jun 19, 2019	8.116	8.140	8.020	8.028	36,316,328	-0.05(-0.59%)
Jun 18, 2019	8.060	8.156	8.036	8.076	40,745,932	+0.04(+0.50%)
Jun 17, 2019	7.988	8.068	7.948	8.036	24,241,036	+0.06(+0.70%)
Jun 14, 2019	8.004	8.028	7.948	7.980	26,954,006	-0.06(-0.80%)
Jun 13, 2019	7.892	8.044	7.836	8.044	31,956,904	+0.17(+2.13%)
Jun 12, 2019	7.916	7.940	7.868	7.876	27,194,778	-0.04(-0.51%)
Jun 11, 2019	7.892	7.980	7.828	7.916	33,052,186	+0.06(+0.81%)
Jun 10, 2019	7.908	8.020	7.804	7.852	42,365,880	+0.05(+0.61%)
Jun 07, 2019	7.804	7.852	7.756	7.804	23,571,812	+0.01(+0.10%)
Jun 06, 2019	7.772	7.852	7.724	7.796	35,379,996	-0.02(-0.31%)
Jun 05, 2019	7.892	7.932	7.716	7.820	53,080,628	-0.11(-1.41%)
Jun 04, 2019	7.780	7.956	7.772	7.932	46,676,700	+0.25(+3.23%)
Jun 03, 2019	7.692	7.716	7.564	7.684	49,329,700	+0.07(+0.95%)
May 31, 2019	7.580	7.628	7.457	7.612	60,340,868	-0.18(-2.26%)
May 30, 2019	7.788	7.868	7.740	7.788	30,935,872	+0.02(+0.31%)
May 29, 2019	7.748	7.796	7.636	7.764	39,565,940	-0.06(-0.72%)
May 28, 2019	7.892	7.916	7.812	7.820	31,963,462	-0.04(-0.51%)
May 24, 2019	7.932	7.956	7.836	7.860	25,260,846	-0.02(-0.20%)
May 23, 2019	7.876	7.876	7.732	7.876	53,111,836	-0.10(-1.20%)
May 22, 2019	8.132	8.164	7.940	7.972	64,286,340	-0.22(-2.64%)
May 21, 2019	8.244	8.244	8.116	8.188	37,633,928	-0.03(-0.39%)
May 20, 2019	8.236	8.236	8.156	8.220	36,930,024	-0.01(-0.10%)
May 17, 2019	8.252	8.348	8.188	8.228	43,226,684	-0.09(-1.06%)
May 16, 2019	8.236	8.348	8.236	8.316	40,890,200	+0.03(+0.39%)
May 15, 2019	8.164	8.316	8.028	8.284	55,088,276	+0.10(+1.17%)
May 14, 2019	8.116	8.228	8.100	8.188	38,152,824	+0.13(+1.59%)
May 13, 2019	8.132	8.204	8.028	8.060	63,905,132	-0.24(-2.89%)
May 10, 2019	8.252	8.324	8.156	8.300	47,058,712	+0.14(+1.76%)
May 09, 2019	8.204	8.236	8.052	8.156	54,549,948	-0.11(-1.35%)
May 08, 2019	8.300	8.356	8.244	8.268	41,853,972	-0.03(-0.39%)
May 07, 2019	8.260	8.324	8.236	8.300	51,355,888	+0.01(+0.10%)
May 06, 2019	8.092	8.332	8.092	8.292	35,773,608	-0.03(-0.38%)
May 03, 2019	8.292	8.356	8.236	8.324	45,385,060	+0.06(+0.68%)
May 02, 2019	8.236	8.276	8.156	8.268	43,154,288	+0.03(+0.39%)
May 01, 2019	8.380	8.396	8.228	8.236	52,277,584	-0.12(-1.44%)
Apr 30, 2019	8.228	8.396	8.212	8.356	57,621,288	+0.10(+1.26%)
Apr 29, 2019	8.284	8.308	8.052	8.252	78,160,624	-0.07(-0.86%)
Apr 26, 2019	8.020	8.356	7.956	8.324	195,261,488	+0.81(+10.74%)
Apr 25, 2019	7.612	7.620	7.469	7.517	65,665,624	-0.14(-1.78%)
Apr 24, 2019	7.556	7.684	7.517	7.652	49,753,340	+0.06(+0.74%)
Apr 23, 2019	7.485	7.604	7.437	7.596	49,382,996	+0.12(+1.60%)
Apr 22, 2019	7.539	7.539	7.445	7.477	49,165,848	-0.04(-0.52%)
Apr 18, 2019	7.492	7.571	7.461	7.516	37,919,796	+0.04(+0.53%)
Apr 17, 2019	7.398	7.539	7.390	7.477	38,981,560	+0.11(+1.50%)
Apr 16, 2019	7.335	7.398	7.272	7.366	52,032,732	+0.02(+0.32%)
Apr 15, 2019	7.461	7.477	7.288	7.343	52,354,572	-0.09(-1.27%)
Apr 12, 2019	7.453	7.555	7.429	7.437	49,105,264	+0.05(+0.64%)
Apr 11, 2019	7.358	7.406	7.343	7.390	33,655,836	+0.05(+0.64%)
Apr 10, 2019	7.264	7.358	7.240	7.343	36,172,524	+0.09(+1.30%)
Apr 09, 2019	7.296	7.366	7.217	7.248	37,950,728	-0.07(-0.97%)
Apr 08, 2019	7.225	7.335	7.217	7.319	33,317,060	+0.04(+0.54%)
Apr 05, 2019	7.217	7.296	7.146	7.280	48,099,676	+0.01(+0.11%)
Apr 04, 2019	7.248	7.319	7.225	7.272	50,164,284	+0.09(+1.20%)
Apr 03, 2019	7.138	7.296	7.130	7.185	71,961,280	+0.09(+1.33%)
Apr 02, 2019	7.044	7.107	7.012	7.091	38,996,764	+0.02(+0.33%)
Apr 01, 2019	6.973	7.083	6.973	7.067	58,007,564	+0.16(+2.28%)
Mar 29, 2019	6.926	6.996	6.855	6.910	43,154,460	+0.01(+0.11%)
Mar 28, 2019	6.808	6.949	6.800	6.902	49,439,908	+0.12(+1.74%)
Mar 27, 2019	6.886	6.973	6.784	6.784	50,309,376	-0.11(-1.60%)
Mar 26, 2019	6.721	6.894	6.721	6.894	60,775,080	+0.20(+2.94%)
Mar 25, 2019	6.737	6.808	6.666	6.697	58,256,528	-0.02(-0.35%)
Mar 22, 2019	6.792	6.823	6.705	6.721	53,321,128	-0.12(-1.73%)
Mar 21, 2019	6.690	6.839	6.682	6.839	59,517,552	+0.14(+2.12%)
Mar 20, 2019	6.823	6.823	6.674	6.697	69,293,584	-0.15(-2.18%)
Mar 19, 2019	6.776	6.981	6.776	6.847	72,798,232	+0.10(+1.52%)
Mar 18, 2019	6.650	6.745	6.627	6.745	44,894,952	+0.11(+1.66%)
Mar 15, 2019	6.627	6.666	6.587	6.634	84,568,272	+0.02(+0.24%)
Mar 14, 2019	6.705	6.729	6.611	6.619	46,123,952	-0.09(-1.41%)
Mar 13, 2019	6.760	6.808	6.690	6.713	62,272,296	-0.03(-0.47%)
Mar 12, 2019	6.808	6.847	6.729	6.745	48,035,412	-0.03(-0.46%)
Mar 11, 2019	6.658	6.792	6.650	6.776	46,850,828	+0.15(+2.26%)
Mar 08, 2019	6.611	6.666	6.564	6.627	55,611,844	-0.05(-0.71%)
Mar 07, 2019	6.737	6.745	6.571	6.674	68,976,440	-0.08(-1.17%)
Mar 06, 2019	6.886	6.910	6.737	6.752	63,997,068	-0.15(-2.17%)
Mar 05, 2019	6.926	6.934	6.847	6.902	49,998,992	-0.03(-0.45%)
Mar 04, 2019	6.949	7.059	6.894	6.934	58,689,528	+0.02(+0.23%)
Mar 01, 2019	6.965	6.996	6.855	6.918	47,902,600	+0.02(+0.23%)
Feb 28, 2019	6.902	6.918	6.768	6.902	54,753,524	-0.01(-0.11%)
Feb 27, 2019	6.949	7.012	6.910	6.910	43,308,868	-0.08(-1.13%)
Feb 26, 2019	6.886	7.036	6.863	6.989	48,726,640	+0.09(+1.37%)
Feb 25, 2019	6.902	6.965	6.886	6.894	71,850,624	+0.04(+0.57%)
Feb 22, 2019	6.871	6.886	6.737	6.855	52,029,648	+0.00(+0.00%)
Feb 21, 2019	7.036	7.044	6.847	6.855	56,824,648	-0.18(-2.57%)
Feb 20, 2019	6.949	7.067	6.941	7.036	70,286,960	+0.09(+1.25%)
Feb 19, 2019	6.713	6.965	6.713	6.949	48,187,172	+0.23(+3.40%)
Feb 15, 2019	6.682	6.737	6.619	6.721	73,799,320	+0.09(+1.43%)
Feb 14, 2019	6.595	6.666	6.548	6.627	29,924,132	+0.01(+0.12%)
Feb 13, 2019	6.650	6.815	6.603	6.619	34,528,476	-0.04(-0.59%)
Feb 12, 2019	6.595	6.666	6.595	6.658	33,321,346	+0.10(+1.56%)
Feb 11, 2019	6.619	6.642	6.524	6.556	34,808,492	-0.05(-0.72%)
Feb 08, 2019	6.524	6.619	6.422	6.603	49,110,344	+0.06(+0.96%)
Feb 07, 2019	6.784	6.784	6.524	6.540	70,041,840	-0.32(-4.70%)
Feb 06, 2019	6.918	7.004	6.831	6.863	41,468,568	-0.02(-0.34%)
Feb 05, 2019	6.831	6.894	6.808	6.886	33,211,788	+0.04(+0.57%)
Feb 04, 2019	6.847	6.847	6.760	6.847	36,591,964	-0.02(-0.23%)
Feb 01, 2019	6.902	6.934	6.784	6.863	43,359,416	-0.06(-0.91%)
Jan 31, 2019	6.784	6.941	6.768	6.926	50,044,236	+0.07(+1.03%)
Jan 30, 2019	6.815	6.863	6.705	6.855	37,983,572	+0.08(+1.16%)
Jan 29, 2019	6.737	6.799	6.668	6.776	39,361,692	+0.08(+1.15%)
Jan 28, 2019	6.807	6.807	6.637	6.699	54,403,828	-0.15(-2.26%)
Jan 25, 2019	6.761	6.931	6.753	6.853	68,685,504	+0.20(+3.02%)
Jan 24, 2019	6.436	6.714	6.358	6.652	102,769,760	+0.20(+3.12%)
Jan 23, 2019	6.606	6.606	6.405	6.451	58,007,948	-0.12(-1.88%)
Jan 22, 2019	6.606	6.652	6.544	6.575	60,980,120	-0.06(-0.93%)
Jan 18, 2019	6.490	6.652	6.443	6.637	66,096,976	+0.17(+2.63%)
Jan 17, 2019	6.397	6.529	6.351	6.467	73,316,160	+0.05(+0.84%)
Jan 16, 2019	6.714	6.784	6.389	6.413	95,480,120	-0.43(-6.22%)
Jan 15, 2019	6.977	6.985	6.768	6.838	84,418,864	-0.12(-1.67%)
Jan 14, 2019	6.807	7.008	6.776	6.954	57,248,032	+0.13(+1.93%)
Jan 11, 2019	6.784	6.908	6.730	6.823	53,727,660	+0.12(+1.73%)
Jan 10, 2019	6.737	6.784	6.536	6.706	51,035,404	-0.04(-0.57%)
Jan 09, 2019	6.536	6.784	6.467	6.745	62,554,060	+0.27(+4.18%)
Jan 08, 2019	6.513	6.606	6.459	6.474	58,998,384	+0.06(+0.96%)
Jan 07, 2019	6.273	6.467	6.204	6.413	52,646,248	+0.16(+2.60%)
Jan 04, 2019	6.119	6.281	6.072	6.250	55,640,972	+0.23(+3.86%)
Jan 03, 2019	6.165	6.180	6.018	6.018	49,929,868	-0.09(-1.52%)
Jan 02, 2019	5.825	6.204	5.786	6.111	61,372,208	+0.19(+3.27%)
Dec 31, 2018	6.072	6.080	5.801	5.917	74,743,344	-0.12(-2.05%)
Dec 28, 2018	6.057	6.219	6.003	6.041	61,189,324	-0.03(-0.51%)
Dec 27, 2018	6.049	6.072	5.825	6.072	64,378,996	+0.00(+0.00%)
Dec 26, 2018	5.979	6.080	5.732	6.072	75,983,896	+0.17(+2.88%)
Dec 24, 2018	6.196	6.196	5.887	5.902	50,042,852	-0.32(-5.22%)
Dec 21, 2018	6.358	6.498	6.219	6.227	74,389,376	-0.16(-2.54%)
Dec 20, 2018	6.443	6.513	6.327	6.389	75,035,176	-0.05(-0.72%)
Dec 19, 2018	6.544	6.691	6.397	6.436	97,258,568	-0.12(-1.77%)
Dec 18, 2018	6.614	6.714	6.505	6.552	49,413,428	-0.02(-0.35%)
Dec 17, 2018	6.560	6.745	6.505	6.575	57,478,136	-0.02(-0.23%)
Dec 14, 2018	6.590	6.714	6.544	6.590	46,040,016	+0.02(+0.24%)
Dec 13, 2018	6.706	6.730	6.536	6.575	40,904,592	-0.11(-1.62%)
Dec 12, 2018	6.683	6.753	6.645	6.683	52,483,912	+0.08(+1.17%)
Dec 11, 2018	6.745	6.807	6.575	6.606	51,260,684	+0.02(+0.23%)
Dec 10, 2018	6.830	6.846	6.482	6.590	73,010,312	-0.23(-3.40%)
Dec 07, 2018	6.977	7.062	6.807	6.823	56,280,900	-0.15(-2.22%)
Dec 06, 2018	7.055	7.055	6.900	6.977	69,737,120	-0.12(-1.74%)
Dec 04, 2018	7.387	7.426	7.101	7.101	74,891,104	-0.32(-4.37%)
Dec 03, 2018	7.511	7.619	7.426	7.426	83,451,736	+0.15(+2.02%)
Nov 30, 2018	7.248	7.333	7.240	7.279	46,888,340	+0.03(+0.43%)
Nov 29, 2018	7.248	7.302	7.163	7.248	35,611,356	-0.03(-0.43%)
Nov 28, 2018	7.171	7.302	7.093	7.279	41,722,148	+0.10(+1.40%)
Nov 27, 2018	7.248	7.294	7.155	7.178	44,313,896	-0.09(-1.28%)
Nov 26, 2018	7.140	7.372	7.093	7.271	59,785,652	+0.21(+2.96%)
Nov 23, 2018	7.016	7.132	6.985	7.062	17,479,414	+0.02(+0.22%)
Nov 21, 2018		7.047	7.047	7.047	0	+0.04(+0.55%)
Nov 20, 2018	7.039	7.132	6.969	7.008	45,454,020	-0.15(-2.05%)
Nov 19, 2018	6.977	7.240	6.931	7.155	72,667,632	+0.15(+2.21%)
Nov 16, 2018	7.178	7.202	6.946	7.000	70,563,136	-0.20(-2.79%)
Nov 15, 2018	7.349	7.372	7.055	7.202	73,899,888	-0.18(-2.41%)
Nov 14, 2018	7.449	7.480	7.294	7.379	60,297,212	+0.00(+0.00%)
Nov 13, 2018	7.372	7.480	7.325	7.379	42,777,872	+0.04(+0.53%)
Nov 12, 2018	7.256	7.410	7.248	7.341	46,942,464	+0.09(+1.17%)
Nov 09, 2018	7.256	7.581	7.171	7.256	67,487,616	-0.06(-0.85%)
Nov 08, 2018	7.410	7.465	7.302	7.318	72,132,024	-0.11(-1.46%)
Nov 07, 2018	7.426	7.426	7.310	7.426	48,280,708	+0.05(+0.63%)
Nov 06, 2018	7.318	7.403	7.279	7.379	52,910,136	+0.01(+0.10%)
Nov 05, 2018	7.256	7.403	7.232	7.372	53,348,824	+0.12(+1.60%)
Nov 02, 2018	7.240	7.310	7.163	7.256	62,698,644	+0.07(+0.97%)
Nov 01, 2018	7.379	7.387	7.163	7.186	77,282,008	-0.20(-2.72%)
Oct 31, 2018	7.441	7.480	7.294	7.387	88,560,088	+0.07(+0.95%)
Oct 30, 2018	7.202	7.395	7.171	7.318	75,039,816	+0.14(+1.94%)
Oct 29, 2018	7.240	7.418	7.093	7.178	119,267,312	+0.23(+3.34%)
Oct 26, 2018	6.931	7.008	6.853	6.946	130,105,072	-0.01(-0.11%)
Oct 25, 2018	6.590	6.962	6.544	6.954	116,857,024	+0.63(+9.90%)
Oct 24, 2018	6.575	6.652	6.320	6.327	75,944,152	-0.32(-4.77%)
Oct 23, 2018	6.420	6.683	6.366	6.645	71,614,496	+0.14(+2.14%)
Oct 22, 2018	6.482	6.536	6.397	6.505	51,440,560	+0.05(+0.72%)
Oct 19, 2018	6.322	6.478	6.223	6.459	78,737,920	-0.01(-0.12%)
Oct 18, 2018	6.641	6.657	6.459	6.467	78,513,352	-0.19(-2.85%)
Oct 17, 2018	6.687	6.733	6.565	6.657	64,203,092	-0.03(-0.45%)
Oct 16, 2018	6.740	6.755	6.634	6.687	48,386,264	-0.01(-0.11%)
Oct 15, 2018	6.588	6.725	6.581	6.695	52,866,908	+0.13(+1.97%)
Oct 12, 2018	6.801	6.801	6.497	6.565	78,050,176	-0.13(-1.93%)
Oct 11, 2018	6.702	6.831	6.657	6.695	87,048,216	-0.01(-0.11%)
Oct 10, 2018	6.801	6.824	6.695	6.702	71,182,544	-0.10(-1.45%)
Oct 09, 2018	7.014	7.074	6.801	6.801	76,775,280	-0.24(-3.35%)
Oct 08, 2018	6.915	7.052	6.907	7.036	57,433,872	+0.11(+1.54%)
Oct 05, 2018	6.953	7.006	6.915	6.930	48,629,216	-0.02(-0.33%)
Oct 04, 2018	6.938	7.006	6.907	6.953	51,177,040	+0.02(+0.22%)
Oct 03, 2018	7.044	7.074	6.938	6.938	61,858,364	-0.05(-0.76%)
Oct 02, 2018	7.044	7.097	6.976	6.991	55,013,800	-0.09(-1.29%)
Oct 01, 2018	7.166	7.173	7.067	7.082	59,026,420	+0.05(+0.76%)
Sep 28, 2018	7.006	7.052	6.907	7.029	40,779,256	+0.02(+0.22%)
Sep 27, 2018	7.067	7.090	6.991	7.014	50,524,024	-0.03(-0.43%)
Sep 26, 2018	7.128	7.150	7.044	7.044	77,111,144	-0.09(-1.28%)
Sep 25, 2018	7.242	7.264	7.120	7.135	58,437,992	-0.15(-2.09%)
Sep 24, 2018	7.432	7.485	7.234	7.287	56,808,780	-0.20(-2.64%)
Sep 21, 2018	7.477	7.553	7.432	7.485	98,027,240	+0.03(+0.41%)
Sep 20, 2018	7.470	7.546	7.378	7.454	60,944,224	+0.02(+0.31%)
Sep 19, 2018	7.302	7.470	7.302	7.432	52,771,424	+0.15(+2.09%)
Sep 18, 2018	7.249	7.302	7.204	7.280	75,083,832	+0.02(+0.31%)
Sep 17, 2018	7.173	7.295	7.166	7.257	38,876,616	+0.08(+1.06%)
Sep 14, 2018	7.128	7.204	7.112	7.181	39,497,600	+0.06(+0.85%)
Sep 13, 2018	7.128	7.150	7.074	7.120	38,497,720	+0.02(+0.32%)
Sep 12, 2018	7.074	7.158	7.052	7.097	33,490,750	+0.02(+0.32%)
Sep 11, 2018	7.105	7.112	7.006	7.074	35,737,332	-0.05(-0.75%)
Sep 10, 2018	7.074	7.211	7.067	7.128	40,031,544	+0.08(+1.19%)
Sep 07, 2018	7.150	7.211	7.029	7.044	67,418,712	-0.12(-1.70%)
Sep 06, 2018	7.204	7.257	7.143	7.166	38,847,224	-0.05(-0.63%)
Sep 05, 2018	7.196	7.257	7.082	7.211	58,617,032	+0.02(+0.21%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

Sweetwater Reporter