Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.631	5.717	5.577	5.712	29,408,268	+0.00(+0.00%)
Apr 27, 2017	5.647	5.755	5.609	5.712	68,815,240	+0.15(+2.73%)
Apr 26, 2017	5.414	5.577	5.409	5.560	52,762,056	+0.09(+1.68%)
Apr 25, 2017	5.376	5.506	5.349	5.468	18,690,664	+0.00(+0.00%)
Apr 24, 2017	5.458	5.560	5.436	5.468	31,013,226	+0.14(+2.64%)
Apr 21, 2017	5.328	5.390	5.314	5.328	20,209,864	+0.03(+0.51%)
Apr 20, 2017	5.458	5.474	5.263	5.301	43,979,908	-0.12(-2.20%)
Apr 19, 2017	5.582	5.588	5.409	5.420	19,448,722	-0.13(-2.34%)
Apr 18, 2017	5.539	5.690	5.533	5.550	19,815,766	-0.06(-1.16%)
Apr 17, 2017	5.398	5.631	5.385	5.615	21,312,972	+0.31(+5.92%)
Apr 13, 2017	5.474	5.495	5.290	5.301	23,568,342	-0.16(-2.88%)
Apr 12, 2017	5.512	5.512	5.414	5.458	17,891,322	-0.07(-1.27%)
Apr 11, 2017	5.544	5.566	5.366	5.528	21,638,846	+0.02(+0.39%)
Apr 10, 2017	5.474	5.539	5.420	5.506	19,482,812	+0.04(+0.79%)
Apr 07, 2017	5.485	5.577	5.420	5.463	14,174,178	+0.02(+0.30%)
Apr 06, 2017	5.479	5.574	5.387	5.447	19,767,712	-0.09(-1.66%)
Apr 05, 2017	5.723	5.734	5.517	5.539	17,992,208	-0.18(-3.12%)
Apr 04, 2017	5.598	5.731	5.577	5.717	21,819,452	+0.10(+1.69%)
Apr 03, 2017	5.633	5.665	5.557	5.622	14,028,134	+0.08(+1.46%)
Mar 31, 2017	5.557	5.644	5.487	5.541	18,496,612	-0.04(-0.78%)
Mar 30, 2017	5.660	5.690	5.568	5.584	18,541,140	-0.10(-1.71%)
Mar 29, 2017	5.536	5.725	5.530	5.682	21,054,072	+0.15(+2.74%)
Mar 28, 2017	5.482	5.546	5.433	5.530	18,168,178	+0.02(+0.39%)
Mar 27, 2017	5.400	5.514	5.379	5.509	12,337,903	+0.02(+0.39%)
Mar 24, 2017	5.427	5.525	5.390	5.487	16,382,854	+0.11(+2.01%)
Mar 23, 2017	5.335	5.444	5.325	5.379	18,209,748	-0.06(-1.09%)
Mar 22, 2017	5.417	5.546	5.357	5.438	25,987,604	+0.02(+0.40%)
Mar 21, 2017	5.628	5.649	5.379	5.417	29,266,440	-0.21(-3.66%)
Mar 20, 2017	5.454	5.649	5.433	5.622	25,379,454	+0.15(+2.77%)
Mar 17, 2017	5.633	5.660	5.463	5.471	18,178,768	-0.14(-2.51%)
Mar 16, 2017	5.660	5.676	5.555	5.611	16,365,666	-0.04(-0.67%)
Mar 15, 2017	5.482	5.695	5.438	5.649	24,214,144	+0.19(+3.57%)
Mar 14, 2017	5.519	5.568	5.449	5.454	14,890,612	-0.10(-1.75%)
Mar 13, 2017	5.519	5.574	5.471	5.552	12,019,841	+0.09(+1.58%)
Mar 10, 2017	5.584	5.584	5.441	5.465	16,990,374	+0.03(+0.60%)
Mar 09, 2017	5.509	5.552	5.403	5.433	15,021,730	-0.09(-1.57%)
Mar 08, 2017	5.606	5.633	5.465	5.519	12,114,275	-0.19(-3.41%)
Mar 07, 2017	5.790	5.793	5.709	5.714	11,823,323	-0.04(-0.66%)
Mar 06, 2017	5.849	5.849	5.736	5.752	9,711,785	-0.10(-1.67%)
Mar 03, 2017	5.703	5.877	5.703	5.849	43,416,820	+0.19(+3.35%)
Mar 02, 2017	5.736	5.749	5.622	5.660	27,079,834	-0.12(-2.00%)
Mar 01, 2017	5.830	5.841	5.746	5.776	21,703,652	+0.06(+1.04%)
Feb 28, 2017	5.787	5.792	5.700	5.716	14,206,970	-0.09(-1.49%)
Feb 27, 2017	5.797	5.868	5.781	5.803	10,966,037	+0.01(+0.09%)
Feb 24, 2017	5.781	5.873	5.776	5.797	24,703,328	-0.12(-2.10%)
Feb 23, 2017	6.079	6.081	5.884	5.922	30,671,684	-0.08(-1.26%)
Feb 22, 2017	5.911	6.016	5.906	5.998	20,166,648	+0.08(+1.37%)
Feb 21, 2017	5.819	5.941	5.814	5.916	19,999,822	+0.17(+3.01%)
Feb 17, 2017		5.743	5.743	5.743	0	-0.03(-0.56%)
Feb 16, 2017	5.879	5.884	5.724	5.776	23,124,232	-0.06(-1.02%)
Feb 15, 2017	5.722	5.846	5.700	5.835	15,268,228	+0.17(+2.96%)
Feb 14, 2017	5.587	5.670	5.530	5.668	11,143,712	+0.04(+0.77%)
Feb 13, 2017	5.608	5.646	5.546	5.624	12,886,640	+0.00(+0.00%)
Feb 10, 2017	5.554	5.673	5.549	5.624	14,220,107	+0.11(+1.96%)
Feb 09, 2017	5.495	5.570	5.473	5.516	13,404,686	+0.02(+0.39%)
Feb 08, 2017	5.354	5.522	5.354	5.495	20,890,410	+0.10(+1.91%)
Feb 07, 2017	5.397	5.397	5.346	5.392	15,871,976	-0.04(-0.80%)
Feb 06, 2017	5.435	5.489	5.389	5.435	23,266,002	-0.07(-1.28%)
Feb 03, 2017	5.478	5.576	5.451	5.505	17,055,148	+0.08(+1.39%)
Feb 02, 2017	5.365	5.435	5.343	5.430	20,947,990	-0.16(-2.94%)
Feb 01, 2017	5.637	5.659	5.554	5.594	23,499,468	+0.01(+0.19%)
Jan 31, 2017	5.616	5.635	5.551	5.583	12,732,018	-0.02(-0.29%)
Jan 30, 2017	5.545	5.637	5.527	5.599	19,579,202	-0.03(-0.58%)
Jan 27, 2017	5.621	5.664	5.594	5.632	12,527,833	+0.03(+0.58%)
Jan 26, 2017	5.518	5.599	5.459	5.599	17,526,390	-0.02(-0.38%)
Jan 25, 2017	5.535	5.632	5.535	5.621	17,233,222	+0.14(+2.56%)
Jan 24, 2017	5.405	5.497	5.405	5.481	22,797,548	-0.06(-1.07%)
Jan 23, 2017	5.427	5.540	5.397	5.540	26,368,776	+0.19(+3.54%)
Jan 20, 2017	5.356	5.364	5.264	5.351	27,969,460	+0.03(+0.51%)
Jan 19, 2017	5.351	5.351	5.270	5.324	16,332,623	+0.04(+0.72%)
Jan 18, 2017	5.313	5.345	5.259	5.286	18,952,934	-0.07(-1.31%)
Jan 17, 2017	5.227	5.394	5.200	5.356	15,988,513	+0.15(+2.91%)
Jan 13, 2017		5.205	5.205	5.205	0	-0.09(-1.73%)
Jan 12, 2017	5.297	5.340	5.283	5.297	20,855,760	+0.02(+0.31%)
Jan 11, 2017	5.070	5.281	5.035	5.281	19,989,362	+0.17(+3.39%)
Jan 10, 2017	5.151	5.167	5.083	5.108	12,372,378	+0.01(+0.21%)
Jan 09, 2017	5.102	5.129	5.081	5.097	13,100,364	+0.03(+0.53%)
Jan 06, 2017	5.048	5.089	5.027	5.070	16,066,988	-0.01(-0.21%)
Jan 05, 2017	4.994	5.113	4.978	5.081	19,462,282	+0.11(+2.17%)
Jan 04, 2017	4.983	5.008	4.951	4.973	13,623,631	+0.02(+0.33%)
Jan 03, 2017	4.859	4.983	4.843	4.956	28,778,154	+0.25(+5.35%)
Dec 30, 2016		4.704	4.704	4.704	0	-0.06(-1.25%)
Dec 29, 2016	4.688	4.796	4.688	4.764	14,355,579	+0.09(+1.85%)
Dec 28, 2016	4.569	4.696	4.548	4.677	20,585,564	+0.19(+4.21%)
Dec 27, 2016	4.553	4.559	4.483	4.488	18,308,584	+0.01(+0.24%)
Dec 23, 2016		4.478	4.478	4.478	0	+0.11(+2.60%)
Dec 22, 2016	4.305	4.380	4.283	4.364	16,450,183	+0.05(+1.24%)
Dec 21, 2016	4.391	4.401	4.305	4.311	12,888,274	-0.03(-0.62%)
Dec 20, 2016	4.348	4.364	4.279	4.337	23,545,852	+0.13(+3.18%)
Dec 19, 2016	4.327	4.332	4.198	4.204	24,029,448	-0.06(-1.38%)
Dec 16, 2016	4.337	4.385	4.241	4.262	23,926,688	-0.09(-1.97%)
Dec 15, 2016	4.300	4.385	4.222	4.348	48,985,688	+0.05(+1.12%)
Dec 14, 2016	4.444	4.465	4.300	4.300	27,280,906	-0.13(-2.90%)
Dec 13, 2016	4.492	4.535	4.401	4.428	61,610,928	+0.05(+1.10%)
Dec 12, 2016	4.508	4.519	4.353	4.380	42,184,672	-0.18(-3.87%)
Dec 09, 2016	4.535	4.596	4.514	4.556	27,716,152	+0.05(+1.19%)
Dec 08, 2016	4.498	4.533	4.455	4.503	28,187,584	+0.01(+0.12%)
Dec 07, 2016	4.556	4.583	4.449	4.498	32,536,760	-0.01(-0.12%)
Dec 06, 2016	4.401	4.548	4.388	4.503	18,939,154	+0.07(+1.57%)
Dec 05, 2016	4.332	4.433	4.321	4.433	19,505,190	+0.07(+1.72%)
Dec 02, 2016	4.327	4.428	4.297	4.359	20,848,126	+0.09(+2.07%)
Dec 01, 2016	4.462	4.473	4.265	4.270	41,504,872	-0.35(-7.51%)
Nov 30, 2016	4.633	4.726	4.617	4.617	33,289,868	+0.08(+1.76%)
Nov 29, 2016	4.654	4.670	4.516	4.537	22,234,044	-0.14(-2.97%)
Nov 28, 2016	4.601	4.724	4.580	4.676	21,894,352	+0.11(+2.34%)
Nov 25, 2016	4.542	4.606	4.510	4.569	10,543,198	-0.09(-1.83%)
Nov 23, 2016		4.654	4.654	4.654	0	-0.03(-0.57%)
Nov 22, 2016	4.777	4.777	4.617	4.681	33,290,490	+0.02(+0.46%)
Nov 21, 2016	4.676	4.724	4.601	4.660	31,171,160	+0.08(+1.75%)
Nov 18, 2016	4.585	4.644	4.518	4.580	19,461,922	+0.11(+2.39%)
Nov 17, 2016	4.585	4.617	4.457	4.473	21,058,488	-0.14(-3.01%)
Nov 16, 2016	4.638	4.716	4.590	4.612	27,951,512	-0.12(-2.48%)
Nov 15, 2016	4.553	4.756	4.553	4.729	28,104,826	+0.19(+4.24%)
Nov 14, 2016	4.548	4.580	4.430	4.537	48,404,044	-0.06(-1.28%)
Nov 11, 2016	4.404	4.654	4.254	4.596	44,820,204	+0.03(+0.58%)
Nov 10, 2016	4.847	4.895	4.526	4.569	46,029,344	-0.68(-12.92%)
Nov 09, 2016	5.268	5.423	5.242	5.247	27,373,814	-0.24(-4.38%)
Nov 08, 2016	5.423	5.599	5.367	5.487	15,703,232	+0.01(+0.20%)
Nov 07, 2016	5.428	5.487	5.389	5.476	17,734,766	+0.27(+5.23%)
Nov 04, 2016	5.161	5.300	5.129	5.204	21,074,424	+0.01(+0.10%)
Nov 03, 2016	5.295	5.418	5.172	5.199	19,964,430	-0.09(-1.76%)
Nov 02, 2016	5.297	5.385	5.239	5.292	11,521,393	-0.05(-1.00%)
Nov 01, 2016	5.511	5.521	5.271	5.345	15,284,028	-0.21(-3.75%)
Oct 31, 2016	5.527	5.575	5.457	5.553	19,869,514	+0.16(+2.97%)
Oct 28, 2016	5.409	5.447	5.316	5.393	17,598,290	-0.03(-0.49%)
Oct 27, 2016	5.479	5.520	5.401	5.420	17,259,186	+0.05(+0.99%)
Oct 26, 2016	5.388	5.441	5.340	5.367	18,775,134	-0.08(-1.47%)
Oct 25, 2016	5.404	5.489	5.345	5.447	22,398,942	-0.02(-0.29%)
Oct 24, 2016	5.543	5.564	5.412	5.463	17,987,002	+0.01(+0.20%)
Oct 21, 2016	5.463	5.495	5.441	5.452	11,333,503	-0.07(-1.26%)
Oct 20, 2016	5.383	5.532	5.372	5.521	21,896,946	+0.15(+2.78%)
Oct 19, 2016	5.431	5.484	5.367	5.372	18,223,826	-0.05(-0.98%)
Oct 18, 2016	5.319	5.447	5.249	5.425	72,837,824	+0.19(+3.67%)
Oct 17, 2016	5.159	5.255	5.132	5.233	19,995,318	+0.09(+1.66%)
Oct 14, 2016	5.207	5.233	5.143	5.148	11,791,715	+0.00(+0.00%)
Oct 13, 2016	5.041	5.169	4.977	5.148	17,539,964	+0.11(+2.12%)
Oct 12, 2016	5.089	5.119	5.020	5.041	58,815,372	-0.07(-1.36%)
Oct 11, 2016	5.068	5.111	5.036	5.111	12,418,381	-0.01(-0.10%)
Oct 10, 2016	5.127	5.167	5.084	5.116	12,209,851	+0.03(+0.63%)
Oct 07, 2016	5.100	5.105	4.980	5.084	17,529,572	+0.06(+1.17%)
Oct 06, 2016	4.988	5.041	4.977	5.025	22,608,586	+0.00(+0.00%)
Oct 05, 2016	5.015	5.052	4.983	5.025	14,651,367	+0.09(+1.84%)
Oct 04, 2016	4.967	4.999	4.887	4.935	26,314,694	-0.02(-0.37%)
Oct 03, 2016	4.782	4.958	4.761	4.953	21,270,168	+0.22(+4.72%)
Sep 30, 2016	4.787	4.808	4.704	4.730	20,481,028	+0.02(+0.44%)
Sep 29, 2016	4.865	4.886	4.693	4.709	26,540,070	-0.16(-3.22%)
Sep 28, 2016	4.826	4.876	4.730	4.865	22,206,832	+0.05(+1.08%)
Sep 27, 2016	4.704	4.824	4.662	4.813	22,858,400	+0.13(+2.67%)
Sep 26, 2016	4.693	4.727	4.662	4.688	11,791,692	-0.06(-1.21%)
Sep 23, 2016	4.751	4.797	4.704	4.745	17,078,806	-0.03(-0.55%)
Sep 22, 2016	4.782	4.850	4.714	4.771	17,430,752	+0.08(+1.67%)
Sep 21, 2016	4.605	4.709	4.521	4.693	25,811,454	+0.17(+3.69%)
Sep 20, 2016	4.558	4.584	4.511	4.526	20,507,410	+0.08(+1.76%)
Sep 19, 2016	4.516	4.584	4.432	4.448	17,256,376	+0.02(+0.35%)
Sep 16, 2016	4.432	4.495	4.359	4.432	31,509,064	-0.05(-1.05%)
Sep 15, 2016	4.359	4.521	4.294	4.479	26,114,094	+0.13(+3.00%)
Sep 14, 2016	4.313	4.401	4.302	4.349	25,889,936	+0.03(+0.72%)
Sep 13, 2016	4.469	4.490	4.260	4.318	32,036,170	-0.29(-6.23%)
Sep 12, 2016	4.469	4.615	4.443	4.605	22,309,126	+0.06(+1.38%)
Sep 09, 2016	4.730	4.745	4.542	4.542	34,033,072	-0.35(-7.24%)
Sep 08, 2016	4.865	4.933	4.834	4.897	22,570,170	+0.05(+0.97%)
Sep 07, 2016	4.761	4.878	4.751	4.850	16,118,955	+0.00(+0.00%)
Sep 06, 2016	4.719	4.850	4.717	4.850	17,399,702	+0.12(+2.54%)
Sep 02, 2016	4.657	4.730	4.730	4.730	20,643,520	+0.15(+3.25%)
Sep 01, 2016	4.628	4.654	4.544	4.581	42,467,416	-0.07(-1.46%)
Aug 31, 2016	4.742	4.742	4.573	4.648	28,632,794	-0.03(-0.67%)
Aug 30, 2016	4.648	4.695	4.596	4.680	15,902,614	+0.01(+0.11%)
Aug 29, 2016	4.539	4.695	4.518	4.674	15,432,346	+0.14(+2.99%)
Aug 26, 2016	4.565	4.727	4.482	4.539	25,063,004	+0.00(+0.00%)
Aug 25, 2016	4.529	4.570	4.492	4.539	16,429,066	+0.02(+0.35%)
Aug 24, 2016	4.471	4.560	4.450	4.523	20,070,626	-0.01(-0.12%)
Aug 23, 2016	4.695	4.732	4.523	4.529	27,304,990	-0.10(-2.14%)
Aug 22, 2016	4.716	4.716	4.617	4.628	15,590,229	-0.12(-2.52%)
Aug 19, 2016	4.706	4.768	4.638	4.747	10,645,317	+0.01(+0.11%)
Aug 18, 2016	4.768	4.789	4.685	4.742	9,747,199	-0.02(-0.44%)
Aug 17, 2016	4.685	4.763	4.617	4.763	18,401,298	+0.02(+0.44%)
Aug 16, 2016	4.810	4.833	4.737	4.742	19,760,372	-0.08(-1.73%)
Aug 15, 2016	4.794	4.846	4.784	4.826	14,333,479	+0.06(+1.31%)
Aug 12, 2016	4.784	4.846	4.732	4.763	15,241,470	-0.06(-1.19%)
Aug 11, 2016	4.700	4.820	4.700	4.820	17,669,320	+0.15(+3.24%)
Aug 10, 2016	4.773	4.800	4.596	4.669	27,117,374	-0.07(-1.54%)
Aug 09, 2016	4.732	4.820	4.706	4.742	17,608,998	+0.02(+0.44%)
Aug 08, 2016	4.721	4.774	4.703	4.721	21,205,260	-0.04(-0.77%)
Aug 05, 2016	4.732	4.779	4.643	4.758	22,219,556	+0.05(+1.11%)
Aug 04, 2016	4.617	4.742	4.612	4.706	22,960,688	+0.13(+2.85%)
Aug 03, 2016	4.430	4.586	4.398	4.575	19,086,904	+0.15(+3.29%)
Aug 02, 2016	4.555	4.575	4.393	4.430	29,685,846	-0.06(-1.33%)
Aug 01, 2016	4.557	4.562	4.479	4.489	14,438,902	-0.04(-0.92%)
Jul 29, 2016	4.390	4.557	4.385	4.531	25,037,480	+0.20(+4.69%)
Jul 28, 2016	4.432	4.442	4.286	4.328	32,552,590	-0.22(-4.81%)
Jul 27, 2016	4.546	4.624	4.512	4.546	19,003,254	+0.03(+0.58%)
Jul 26, 2016	4.536	4.593	4.520	4.520	13,126,046	-0.03(-0.57%)
Jul 25, 2016	4.598	4.611	4.510	4.546	9,811,031	-0.07(-1.47%)
Jul 22, 2016	4.546	4.635	4.510	4.614	14,671,181	+0.07(+1.49%)
Jul 21, 2016	4.598	4.624	4.479	4.546	26,535,786	-0.08(-1.80%)
Jul 20, 2016	4.567	4.650	4.515	4.630	15,136,524	+0.06(+1.37%)
Jul 19, 2016	4.541	4.578	4.510	4.567	15,147,358	-0.02(-0.45%)
Jul 18, 2016	4.531	4.614	4.502	4.588	14,215,894	+0.09(+1.97%)
Jul 15, 2016	4.489	4.536	4.440	4.499	14,102,865	+0.01(+0.12%)
Jul 14, 2016	4.484	4.531	4.427	4.494	28,297,134	+0.20(+4.61%)
Jul 13, 2016	4.208	4.296	4.156	4.296	26,732,928	+0.10(+2.48%)
Jul 12, 2016	4.260	4.312	4.177	4.192	20,130,844	+0.00(+0.00%)
Jul 11, 2016	4.166	4.218	4.166	4.192	17,603,114	+0.03(+0.63%)
Jul 08, 2016	4.098	4.177	3.958	4.166	26,806,524	+0.21(+5.26%)
Jul 07, 2016	4.005	4.062	3.953	3.958	17,384,176	-0.06(-1.43%)
Jul 06, 2016	3.947	4.020	3.885	4.015	17,489,340	-0.01(-0.13%)
Jul 05, 2016	4.041	4.091	3.953	4.020	16,342,697	-0.10(-2.40%)
Jul 01, 2016	4.031	4.119	4.119	4.119	31,278,524	+0.06(+1.36%)
Jun 30, 2016	4.012	4.153	3.986	4.064	22,927,154	+0.07(+1.83%)
Jun 29, 2016	3.929	4.002	3.900	3.991	19,104,196	+0.16(+4.07%)
Jun 28, 2016	3.768	3.851	3.731	3.835	29,917,252	+0.21(+5.74%)
Jun 27, 2016	3.830	3.830	3.596	3.627	38,251,540	-0.17(-4.39%)
Jun 24, 2016	3.757	3.851	3.721	3.794	47,406,848	-0.19(-4.71%)
Jun 23, 2016	3.872	3.986	3.809	3.981	17,918,382	+0.22(+5.78%)
Jun 22, 2016	3.779	3.872	3.753	3.763	22,981,694	-0.01(-0.14%)
Jun 21, 2016	3.717	3.794	3.655	3.769	30,315,102	+0.04(+1.11%)
Jun 20, 2016	3.727	3.779	3.707	3.727	21,307,840	+0.11(+3.00%)
Jun 17, 2016	3.660	3.686	3.585	3.619	18,235,888	+0.02(+0.43%)
Jun 16, 2016	3.485	3.611	3.433	3.603	15,718,348	+0.07(+1.90%)
Jun 15, 2016	3.541	3.629	3.474	3.536	25,601,334	+0.03(+0.74%)
Jun 14, 2016	3.634	3.681	3.459	3.510	27,119,834	-0.12(-3.27%)
Jun 13, 2016	3.521	3.658	3.516	3.629	33,067,908	+0.03(+0.86%)
Jun 10, 2016	3.665	3.691	3.588	3.598	13,098,373	-0.17(-4.52%)
Jun 09, 2016	3.769	3.794	3.717	3.769	17,476,224	-0.05(-1.35%)
Jun 08, 2016	3.727	3.836	3.691	3.820	33,499,194	+0.21(+5.71%)
Jun 07, 2016	3.495	3.619	3.495	3.614	34,148,836	+0.10(+2.94%)
Jun 06, 2016	3.469	3.534	3.436	3.510	20,374,394	+0.02(+0.44%)
Jun 03, 2016	3.495	3.547	3.454	3.495	21,166,584	+0.06(+1.80%)
Jun 02, 2016	3.288	3.454	3.278	3.433	21,677,162	+0.12(+3.68%)
Jun 01, 2016	3.239	3.332	3.182	3.311	23,139,768	+0.08(+2.56%)
May 31, 2016	3.414	3.461	3.146	3.229	61,936,920	-0.19(-5.58%)
May 27, 2016	3.476	3.420	3.420	3.420	16,947,420	-0.12(-3.49%)
May 26, 2016	3.523	3.585	3.510	3.543	10,645,247	+0.05(+1.48%)
May 25, 2016	3.574	3.590	3.471	3.492	17,931,052	-0.04(-1.02%)
May 24, 2016	3.579	3.595	3.487	3.528	18,973,626	+0.04(+1.03%)
May 23, 2016	3.430	3.538	3.409	3.492	26,513,226	-0.06(-1.74%)
May 20, 2016	3.585	3.636	3.507	3.554	22,311,086	+0.02(+0.44%)
May 19, 2016	3.533	3.554	3.476	3.538	31,281,604	-0.08(-2.28%)
May 18, 2016	3.616	3.750	3.590	3.621	31,133,572	-0.07(-1.96%)
May 17, 2016	3.755	3.760	3.649	3.693	22,703,592	-0.10(-2.59%)
May 16, 2016	3.842	3.884	3.773	3.791	17,460,754	-0.02(-0.41%)
May 13, 2016	3.997	4.018	3.765	3.806	34,479,368	-0.24(-5.99%)
May 12, 2016	4.013	4.100	3.889	4.049	28,376,752	+0.06(+1.55%)
May 11, 2016	4.044	4.054	3.930	3.987	26,896,738	+0.07(+1.71%)
May 10, 2016	3.796	3.930	3.788	3.920	34,574,224	+0.21(+5.56%)
May 09, 2016	3.662	3.724	3.445	3.714	47,600,104	+0.03(+0.84%)
May 06, 2016	3.626	3.741	3.613	3.683	18,836,632	+0.05(+1.28%)
May 05, 2016	3.817	3.837	3.610	3.636	31,845,656	-0.12(-3.16%)
May 04, 2016	3.636	3.760	3.605	3.755	26,745,776	+0.20(+5.51%)
May 03, 2016	3.600	3.641	3.528	3.559	33,350,390	-0.15(-3.96%)

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