Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.390	6.390	6.289	6.304	7,800,313	-0.09(-1.33%)
Sep 27, 2019	6.413	6.436	6.293	6.390	9,361,081	+0.01(+0.12%)
Sep 26, 2019	6.351	6.440	6.312	6.382	12,891,869	+0.07(+1.10%)
Sep 25, 2019	6.181	6.320	6.150	6.312	7,252,612	+0.07(+1.12%)
Sep 24, 2019	6.312	6.320	6.204	6.243	10,372,443	-0.05(-0.74%)
Sep 23, 2019	6.250	6.320	6.184	6.289	13,502,938	-0.01(-0.12%)
Sep 20, 2019	6.258	6.332	6.204	6.297	22,706,000	+0.05(+0.87%)
Sep 19, 2019	6.405	6.440	6.215	6.243	11,483,819	-0.12(-1.95%)
Sep 18, 2019	6.405	6.436	6.312	6.366	12,761,658	+0.00(+0.00%)
Sep 17, 2019	6.204	6.386	6.188	6.366	16,123,660	+0.15(+2.37%)
Sep 16, 2019	6.212	6.312	6.181	6.219	17,301,326	-0.09(-1.47%)
Sep 13, 2019	6.444	6.467	6.270	6.312	19,797,302	-0.14(-2.16%)
Sep 12, 2019	6.568	6.568	6.417	6.452	17,874,118	-0.05(-0.72%)
Sep 11, 2019	6.490	6.564	6.436	6.498	13,159,266	+0.02(+0.36%)
Sep 10, 2019	6.490	6.560	6.413	6.475	18,700,384	-0.09(-1.30%)
Sep 09, 2019	6.576	6.707	6.545	6.560	27,424,392	+0.06(+0.95%)
Sep 06, 2019	6.366	6.545	6.351	6.498	28,890,858	+0.26(+4.09%)
Sep 05, 2019	6.219	6.444	6.212	6.243	16,927,284	+0.14(+2.28%)
Sep 04, 2019	6.088	6.111	6.026	6.103	15,073,346	+0.15(+2.60%)
Sep 03, 2019	6.033	6.138	5.898	5.948	20,680,378	-0.24(-3.83%)
Aug 30, 2019	6.131	6.216	6.076	6.185	31,315,688	+0.15(+2.57%)
Aug 29, 2019	5.945	6.061	5.891	6.030	11,627,806	+0.11(+1.83%)
Aug 28, 2019	5.914	5.991	5.867	5.922	12,741,618	-0.01(-0.13%)
Aug 27, 2019	5.984	6.030	5.856	5.929	19,700,920	+0.03(+0.52%)
Aug 26, 2019	5.968	6.014	5.833	5.898	13,072,637	-0.08(-1.30%)
Aug 23, 2019	6.092	6.200	5.922	5.976	21,568,414	-0.23(-3.74%)
Aug 22, 2019	6.278	6.347	6.200	6.208	11,193,981	-0.12(-1.84%)
Aug 21, 2019	6.293	6.367	6.239	6.324	18,068,818	+0.12(+2.00%)
Aug 20, 2019	6.154	6.278	6.123	6.200	17,997,590	-0.02(-0.37%)
Aug 19, 2019	6.440	6.456	6.172	6.223	19,929,546	-0.18(-2.78%)
Aug 16, 2019	6.448	6.479	6.363	6.402	12,525,216	+0.02(+0.24%)
Aug 15, 2019	6.371	6.456	6.262	6.386	19,163,580	+0.03(+0.49%)
Aug 14, 2019	6.425	6.518	6.316	6.355	22,024,572	-0.28(-4.20%)
Aug 13, 2019	6.494	6.758	6.475	6.634	21,450,636	+0.09(+1.42%)
Aug 12, 2019	6.463	6.595	6.425	6.541	10,725,971	-0.21(-3.10%)
Aug 09, 2019	6.850	6.912	6.711	6.750	18,466,338	-0.12(-1.80%)
Aug 08, 2019	6.850	6.920	6.773	6.874	24,151,424	+0.09(+1.37%)
Aug 07, 2019	6.595	6.800	6.529	6.781	29,411,522	+0.12(+1.86%)
Aug 06, 2019	6.665	6.703	6.541	6.657	20,996,956	+0.10(+1.53%)
Aug 05, 2019	6.587	6.676	6.494	6.556	24,223,496	-0.23(-3.42%)
Aug 02, 2019	6.897	6.936	6.730	6.789	14,478,676	-0.08(-1.19%)
Aug 01, 2019	7.064	7.164	6.847	6.870	23,685,514	-0.12(-1.77%)
Jul 31, 2019	7.203	7.203	6.909	6.994	24,989,434	-0.19(-2.59%)
Jul 30, 2019	7.156	7.269	7.137	7.180	22,962,284	-0.20(-2.73%)
Jul 29, 2019	7.396	7.419	7.284	7.381	16,627,443	-0.05(-0.63%)
Jul 26, 2019	7.559	7.566	7.412	7.427	16,837,124	-0.05(-0.62%)
Jul 25, 2019	7.683	7.698	7.458	7.474	31,871,754	-0.46(-5.85%)
Jul 24, 2019	7.876	7.969	7.864	7.938	16,706,705	+0.13(+1.68%)
Jul 23, 2019	7.829	7.845	7.748	7.806	13,498,288	-0.05(-0.59%)
Jul 22, 2019	7.868	7.922	7.791	7.853	17,539,086	+0.13(+1.70%)
Jul 19, 2019	7.884	7.907	7.694	7.721	16,068,961	-0.23(-2.92%)
Jul 18, 2019	7.744	7.957	7.737	7.953	12,756,081	+0.24(+3.11%)
Jul 17, 2019	7.768	7.806	7.706	7.713	6,351,065	-0.02(-0.20%)
Jul 16, 2019	7.752	7.791	7.683	7.729	7,874,681	-0.03(-0.40%)
Jul 15, 2019	7.829	7.864	7.710	7.760	11,409,443	-0.12(-1.57%)
Jul 12, 2019	7.961	7.984	7.829	7.884	14,152,760	-0.05(-0.59%)
Jul 11, 2019	7.930	7.953	7.810	7.930	14,721,636	-0.11(-1.35%)
Jul 10, 2019	8.123	8.162	7.992	8.038	21,859,616	+0.07(+0.87%)
Jul 09, 2019	7.744	8.015	7.744	7.969	10,526,767	+0.05(+0.59%)
Jul 08, 2019	7.946	7.957	7.884	7.922	22,708,774	+0.00(+0.00%)
Jul 05, 2019	7.829	7.976	7.775	7.922	17,443,458	+0.31(+4.06%)
Jul 03, 2019	7.535	7.663	7.497	7.613	6,974,204	+0.09(+1.23%)
Jul 02, 2019	7.505	7.659	7.361	7.520	15,474,347	-0.01(-0.15%)
Jul 01, 2019	7.694	7.702	7.493	7.532	10,725,427	-0.02(-0.30%)
Jun 28, 2019	7.601	7.651	7.524	7.554	15,709,890	+0.00(+0.00%)
Jun 27, 2019	7.477	7.616	7.366	7.554	15,059,986	-0.03(-0.41%)
Jun 26, 2019	7.570	7.620	7.439	7.585	13,596,602	+0.12(+1.54%)
Jun 25, 2019	7.601	7.643	7.401	7.470	27,469,946	-0.13(-1.72%)
Jun 24, 2019	7.508	7.631	7.477	7.601	13,211,931	+0.12(+1.65%)
Jun 21, 2019	7.408	7.535	7.401	7.477	14,846,362	+0.00(+0.00%)
Jun 20, 2019	7.408	7.524	7.408	7.477	11,329,890	+0.15(+2.10%)
Jun 19, 2019	7.154	7.343	7.077	7.324	24,462,088	+0.15(+2.15%)
Jun 18, 2019	7.162	7.270	7.154	7.170	14,934,329	+0.11(+1.53%)
Jun 17, 2019	7.085	7.166	7.039	7.062	12,067,133	+0.00(+0.00%)
Jun 14, 2019	7.101	7.162	6.989	7.062	14,801,385	-0.16(-2.24%)
Jun 13, 2019	7.216	7.308	7.085	7.224	27,360,994	-0.01(-0.11%)
Jun 12, 2019	7.401	7.470	7.224	7.231	21,766,440	-0.15(-2.08%)
Jun 11, 2019	7.316	7.385	7.247	7.385	19,320,114	+0.12(+1.59%)
Jun 10, 2019	7.254	7.320	7.104	7.270	15,559,438	-0.10(-1.36%)
Jun 07, 2019	7.393	7.493	7.354	7.370	14,428,442	+0.02(+0.31%)
Jun 06, 2019	7.316	7.385	7.212	7.347	10,910,933	+0.16(+2.25%)
Jun 05, 2019	7.370	7.385	7.093	7.185	18,732,772	-0.15(-2.10%)
Jun 04, 2019	7.301	7.377	7.239	7.339	11,387,750	+0.09(+1.22%)
Jun 03, 2019	7.266	7.316	7.181	7.251	20,075,142	+0.05(+0.75%)
May 31, 2019	7.135	7.285	7.104	7.197	13,293,659	+0.10(+1.41%)
May 30, 2019	7.005	7.151	7.005	7.097	15,279,694	+0.15(+2.21%)
May 29, 2019	6.851	7.012	6.812	6.943	17,733,652	+0.21(+3.08%)
May 28, 2019	6.651	6.812	6.566	6.735	21,309,636	+0.21(+3.18%)
May 24, 2019	6.582	6.597	6.466	6.528	10,276,044	-0.03(-0.47%)
May 23, 2019	6.497	6.620	6.420	6.559	20,850,214	-0.07(-1.04%)
May 22, 2019	6.666	6.743	6.597	6.628	28,476,728	-0.01(-0.12%)
May 21, 2019	6.366	6.720	6.320	6.635	20,675,880	+0.32(+4.99%)
May 20, 2019	6.166	6.366	6.147	6.320	16,633,738	+0.16(+2.62%)
May 17, 2019	6.197	6.259	6.067	6.159	22,565,782	-0.06(-0.99%)
May 16, 2019	6.289	6.351	6.163	6.220	26,213,556	-0.14(-2.18%)
May 15, 2019	6.266	6.428	6.255	6.359	14,011,925	-0.12(-1.90%)
May 14, 2019	6.520	6.543	6.443	6.482	14,347,516	-0.01(-0.12%)
May 13, 2019	6.528	6.582	6.466	6.489	15,440,971	-0.25(-3.65%)
May 10, 2019	6.805	6.820	6.597	6.735	10,647,101	-0.04(-0.57%)
May 09, 2019	6.774	6.835	6.655	6.774	12,673,199	-0.15(-2.11%)
May 08, 2019	6.882	7.012	6.882	6.920	14,842,626	+0.19(+2.86%)
May 07, 2019	6.628	6.728	6.512	6.728	17,162,126	-0.05(-0.79%)
May 06, 2019	6.858	6.897	6.774	6.782	12,391,625	-0.24(-3.40%)
May 03, 2019	6.951	7.035	6.928	7.020	8,173,780	+0.12(+1.72%)
May 02, 2019	6.801	6.939	6.786	6.901	13,044,459	+0.05(+0.67%)
May 01, 2019	6.962	7.039	6.855	6.855	11,265,791	-0.11(-1.55%)
Apr 30, 2019	6.947	6.962	6.793	6.962	14,843,585	+0.07(+1.00%)
Apr 29, 2019	7.032	7.062	6.862	6.893	9,512,976	-0.12(-1.64%)
Apr 26, 2019	6.970	7.055	6.928	7.008	10,941,390	+0.04(+0.55%)
Apr 25, 2019	6.770	6.978	6.655	6.970	15,975,903	+0.15(+2.14%)
Apr 24, 2019	6.932	6.932	6.732	6.824	14,987,148	-0.15(-2.20%)
Apr 23, 2019	6.878	7.032	6.828	6.978	17,885,506	+0.16(+2.37%)
Apr 22, 2019	6.763	6.878	6.693	6.816	11,058,900	+0.04(+0.57%)
Apr 18, 2019	6.670	6.882	6.609	6.778	13,367,098	+0.10(+1.50%)
Apr 17, 2019	6.816	6.839	6.555	6.678	17,008,082	-0.13(-1.92%)
Apr 16, 2019	6.855	6.939	6.801	6.809	12,948,145	-0.07(-1.01%)
Apr 15, 2019	6.978	6.978	6.836	6.878	19,618,822	+0.01(+0.11%)
Apr 12, 2019	6.947	7.078	6.786	6.870	23,511,456	-0.12(-1.76%)
Apr 11, 2019	7.078	7.113	6.912	6.993	15,317,987	-0.18(-2.57%)
Apr 10, 2019	7.231	7.247	7.139	7.178	17,484,658	-0.01(-0.11%)
Apr 09, 2019	7.170	7.193	7.070	7.185	12,239,691	-0.05(-0.64%)
Apr 08, 2019	7.185	7.231	7.108	7.231	8,049,345	+0.02(+0.21%)
Apr 05, 2019	7.124	7.258	7.089	7.216	13,549,407	+0.07(+0.91%)
Apr 04, 2019	6.966	7.182	6.920	7.151	16,228,582	+0.20(+2.87%)
Apr 03, 2019	7.135	7.178	6.894	6.951	18,185,382	-0.09(-1.31%)
Apr 02, 2019	7.120	7.143	6.932	7.043	13,039,758	-0.07(-0.97%)
Apr 01, 2019	7.174	7.281	7.093	7.112	21,644,024	+0.13(+1.85%)
Mar 29, 2019	6.945	7.053	6.887	6.983	23,479,784	+0.14(+2.06%)
Mar 28, 2019	6.548	6.916	6.541	6.842	42,042,396	+0.31(+4.80%)
Mar 27, 2019	6.663	6.714	6.484	6.529	40,348,048	-0.36(-5.29%)
Mar 26, 2019	6.932	6.964	6.810	6.894	25,946,986	+0.05(+0.75%)
Mar 25, 2019	6.772	6.932	6.759	6.842	22,891,424	+0.09(+1.33%)
Mar 22, 2019	6.887	6.970	6.676	6.753	66,874,876	-0.43(-5.97%)
Mar 21, 2019	7.386	7.393	7.050	7.182	36,755,644	-0.28(-3.77%)
Mar 20, 2019	7.540	7.607	7.380	7.463	33,500,190	-0.13(-1.77%)
Mar 19, 2019	7.706	7.745	7.566	7.598	22,218,198	-0.14(-1.82%)
Mar 18, 2019	7.623	7.748	7.623	7.738	12,453,580	+0.12(+1.51%)
Mar 15, 2019	7.598	7.681	7.591	7.623	21,663,720	+0.07(+0.93%)
Mar 14, 2019	7.540	7.553	7.441	7.553	16,284,965	-0.02(-0.25%)
Mar 13, 2019	7.470	7.649	7.431	7.572	23,258,544	+0.08(+1.02%)
Mar 12, 2019	7.450	7.508	7.412	7.495	19,618,888	+0.04(+0.52%)
Mar 11, 2019	7.233	7.457	7.220	7.457	23,351,986	+0.35(+4.95%)
Mar 08, 2019	6.990	7.118	6.983	7.105	18,732,302	+0.10(+1.46%)
Mar 07, 2019	7.066	7.066	6.897	7.002	17,164,268	-0.03(-0.36%)
Mar 06, 2019	7.233	7.252	6.977	7.028	18,811,050	-0.21(-2.96%)
Mar 05, 2019	7.210	7.294	7.153	7.242	8,976,357	+0.06(+0.89%)
Mar 04, 2019	7.210	7.230	7.095	7.178	14,498,335	-0.01(-0.09%)
Mar 01, 2019	7.274	7.332	7.153	7.185	20,285,866	-0.16(-2.18%)
Feb 28, 2019	7.537	7.537	7.329	7.345	31,694,362	-0.27(-3.53%)
Feb 27, 2019	7.588	7.665	7.550	7.614	11,615,455	-0.04(-0.58%)
Feb 26, 2019	7.530	7.665	7.505	7.658	24,433,028	+0.13(+1.79%)
Feb 25, 2019	7.652	7.658	7.495	7.524	19,104,726	-0.07(-0.93%)
Feb 22, 2019	7.652	7.652	7.508	7.594	22,073,470	-0.01(-0.17%)
Feb 21, 2019	7.601	7.607	7.486	7.607	29,250,392	-0.03(-0.42%)
Feb 20, 2019	7.754	7.876	7.620	7.639	24,142,198	-0.11(-1.40%)
Feb 19, 2019	7.818	7.876	7.735	7.748	19,948,414	-0.18(-2.26%)
Feb 15, 2019	7.927	7.953	7.812	7.927	17,305,226	+0.04(+0.57%)
Feb 14, 2019	7.447	7.959	7.434	7.882	34,879,344	+0.31(+4.14%)
Feb 13, 2019	7.716	7.754	7.550	7.569	20,324,192	-0.19(-2.39%)
Feb 12, 2019	7.716	7.879	7.614	7.754	21,163,204	+0.22(+2.89%)
Feb 11, 2019	7.614	7.630	7.412	7.537	13,439,537	-0.07(-0.93%)
Feb 08, 2019	7.722	7.754	7.457	7.607	24,950,642	+0.02(+0.25%)
Feb 07, 2019	7.614	7.646	7.415	7.588	31,145,160	+0.04(+0.59%)
Feb 06, 2019	7.697	7.754	7.473	7.543	24,042,104	-0.39(-4.92%)
Feb 05, 2019	7.908	8.023	7.837	7.933	18,280,904	+0.01(+0.08%)
Feb 04, 2019	7.697	7.978	7.678	7.927	17,823,970	+0.11(+1.43%)
Feb 01, 2019	7.802	7.863	7.706	7.815	24,628,268	-0.13(-1.61%)
Jan 31, 2019	7.796	8.029	7.764	7.943	29,483,982	+0.54(+7.25%)
Jan 30, 2019	7.367	7.451	7.201	7.406	17,368,110	+0.03(+0.35%)
Jan 29, 2019	7.463	7.482	7.339	7.380	17,477,272	+0.08(+1.05%)
Jan 28, 2019	7.259	7.403	7.246	7.303	14,600,285	-0.06(-0.78%)
Jan 25, 2019	7.335	7.406	7.201	7.361	16,834,098	+0.08(+1.14%)
Jan 24, 2019	7.220	7.303	7.179	7.278	19,954,188	+0.04(+0.62%)
Jan 23, 2019	7.144	7.246	7.051	7.233	13,411,455	+0.24(+3.38%)
Jan 22, 2019	7.150	7.214	6.977	6.996	16,105,136	-0.26(-3.61%)
Jan 18, 2019	7.316	7.348	7.188	7.259	14,387,768	+0.06(+0.80%)
Jan 17, 2019	7.080	7.246	7.073	7.201	17,882,456	+0.04(+0.54%)
Jan 16, 2019	7.176	7.236	7.144	7.163	13,080,429	-0.02(-0.27%)
Jan 15, 2019	7.156	7.214	7.086	7.182	14,853,625	-0.03(-0.44%)
Jan 14, 2019	7.080	7.252	7.060	7.214	11,790,503	+0.08(+1.08%)
Jan 11, 2019	7.073	7.169	7.041	7.137	17,382,470	-0.05(-0.71%)
Jan 10, 2019	7.220	7.316	7.092	7.188	26,305,620	-0.05(-0.71%)
Jan 09, 2019	7.156	7.259	7.144	7.239	27,421,650	+0.19(+2.63%)
Jan 08, 2019	6.907	7.080	6.843	7.054	28,947,864	+0.12(+1.66%)
Jan 07, 2019	7.060	7.073	6.920	6.939	29,286,568	-0.02(-0.28%)
Jan 04, 2019	6.817	7.051	6.760	6.958	20,045,992	+0.09(+1.30%)
Jan 03, 2019	6.843	6.913	6.747	6.869	20,894,146	+0.09(+1.27%)
Jan 02, 2019	6.443	6.827	6.424	6.782	28,098,700	+0.46(+7.28%)
Dec 31, 2018	6.341	6.370	6.261	6.322	9,162,863	+0.04(+0.61%)
Dec 28, 2018	6.264	6.351	6.223	6.284	14,069,299	+0.09(+1.44%)
Dec 27, 2018	5.958	6.213	5.926	6.194	22,091,912	+0.15(+2.54%)
Dec 26, 2018	5.900	6.041	5.827	6.041	19,410,556	+0.14(+2.38%)
Dec 24, 2018	5.944	6.044	5.900	5.900	9,268,489	-0.10(-1.67%)
Dec 21, 2018	6.151	6.157	5.960	6.000	25,066,732	-0.17(-2.74%)
Dec 20, 2018	6.170	6.216	6.088	6.170	27,015,560	+0.17(+2.82%)
Dec 19, 2018	6.195	6.263	5.950	6.000	23,294,928	-0.13(-2.04%)
Dec 18, 2018	6.063	6.151	6.013	6.126	14,954,204	+0.15(+2.52%)
Dec 17, 2018	6.113	6.126	5.950	5.975	24,734,362	-0.13(-2.15%)
Dec 14, 2018	6.163	6.188	6.057	6.107	35,581,972	-0.11(-1.81%)
Dec 13, 2018	6.126	6.232	6.076	6.220	12,846,242	+0.14(+2.37%)
Dec 12, 2018	6.101	6.176	6.057	6.076	24,118,796	+0.09(+1.57%)
Dec 11, 2018	5.994	6.032	5.888	5.982	22,870,032	+0.08(+1.27%)
Dec 10, 2018	5.944	5.991	5.881	5.906	24,069,032	-0.14(-2.38%)
Dec 07, 2018	6.151	6.242	6.016	6.051	22,956,564	-0.09(-1.43%)
Dec 06, 2018	5.813	6.157	5.794	6.138	20,683,888	+0.08(+1.24%)
Dec 04, 2018	6.119	6.188	5.975	6.063	25,712,860	-0.07(-1.12%)
Dec 03, 2018	6.263	6.295	6.088	6.132	19,724,372	-0.10(-1.66%)
Nov 30, 2018	6.260	6.310	6.188	6.235	15,692,444	-0.03(-0.40%)
Nov 29, 2018	6.254	6.301	6.167	6.260	26,978,426	+0.06(+0.91%)
Nov 28, 2018	6.110	6.248	5.922	6.204	25,853,678	+0.17(+2.80%)
Nov 27, 2018	5.860	6.066	5.841	6.035	19,767,014	+0.31(+5.36%)
Nov 26, 2018	5.947	5.954	5.697	5.728	17,506,312	-0.29(-4.89%)
Nov 23, 2018	5.972	6.035	5.966	6.023	8,588,107	+0.01(+0.10%)
Nov 21, 2018		6.016	6.016	6.016	0	+0.16(+2.67%)
Nov 20, 2018	6.010	6.048	5.860	5.860	33,525,996	-0.28(-4.59%)
Nov 19, 2018	6.066	6.157	6.032	6.141	19,248,726	+0.01(+0.20%)
Nov 16, 2018	6.016	6.185	5.966	6.129	19,930,350	+0.12(+1.98%)
Nov 15, 2018	5.841	6.054	5.841	6.010	16,764,335	+0.18(+3.00%)
Nov 14, 2018	5.835	5.853	5.703	5.835	22,304,842	+0.10(+1.75%)
Nov 13, 2018	5.760	5.800	5.643	5.735	20,490,426	-0.16(-2.76%)
Nov 12, 2018	5.922	5.935	5.825	5.897	16,796,918	-0.04(-0.74%)
Nov 09, 2018	5.916	5.972	5.778	5.941	27,414,694	+0.06(+0.96%)
Nov 08, 2018	6.010	6.041	5.816	5.885	23,701,364	-0.13(-2.19%)
Nov 07, 2018	6.016	6.041	5.872	6.016	24,160,822	-0.09(-1.44%)
Nov 06, 2018	6.079	6.129	6.010	6.104	17,525,236	-0.09(-1.42%)
Nov 05, 2018	6.173	6.238	6.160	6.192	22,734,534	+0.02(+0.35%)
Nov 02, 2018	6.132	6.229	6.091	6.170	20,821,518	+0.06(+1.02%)
Nov 01, 2018	5.951	6.113	5.857	6.107	29,456,118	+0.37(+6.43%)
Oct 31, 2018	5.857	5.863	5.616	5.738	34,988,992	-0.14(-2.45%)
Oct 30, 2018	5.563	5.885	5.538	5.882	36,037,252	+0.29(+5.15%)
Oct 29, 2018	5.988	6.004	5.513	5.594	57,096,740	-0.19(-3.35%)
Oct 26, 2018	5.707	5.813	5.591	5.788	25,077,044	+0.14(+2.55%)
Oct 25, 2018	5.544	5.750	5.494	5.644	31,128,796	+0.23(+4.16%)
Oct 24, 2018	5.638	5.644	5.419	5.419	24,589,270	-0.21(-3.67%)
Oct 23, 2018	5.506	5.644	5.472	5.625	16,713,049	+0.02(+0.33%)
Oct 22, 2018	5.613	5.672	5.588	5.607	21,570,882	+0.11(+1.93%)
Oct 19, 2018	5.556	5.594	5.450	5.500	18,888,410	+0.01(+0.11%)
Oct 18, 2018	5.632	5.644	5.488	5.494	18,441,898	-0.18(-3.20%)
Oct 17, 2018	5.607	5.725	5.563	5.675	29,487,886	+0.07(+1.23%)
Oct 16, 2018	5.494	5.619	5.441	5.607	28,060,726	+0.26(+4.92%)
Oct 15, 2018	5.356	5.425	5.325	5.344	20,722,596	-0.04(-0.70%)
Oct 12, 2018	5.400	5.419	5.278	5.381	20,631,178	+0.14(+2.63%)
Oct 11, 2018	5.356	5.394	5.181	5.244	32,182,452	-0.04(-0.83%)
Oct 10, 2018	5.450	5.469	5.287	5.287	31,833,204	-0.29(-5.16%)
Oct 09, 2018	5.481	5.632	5.383	5.575	40,346,184	+0.13(+2.41%)
Oct 08, 2018	5.506	5.563	5.378	5.444	58,231,352	+0.44(+8.75%)
Oct 05, 2018	5.112	5.118	4.956	5.006	29,972,944	+0.00(+0.00%)
Oct 04, 2018	5.000	5.048	4.868	5.006	41,600,872	+0.00(+0.00%)
Oct 03, 2018	5.206	5.206	4.937	5.006	62,829,716	+0.27(+5.68%)
Oct 02, 2018	4.643	4.812	4.612	4.737	41,293,984	+0.33(+7.61%)

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.

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Sections

Services

Sweetwater Reporter