Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	7.567	7.573	7.381	7.381	16,430,997	-0.17(-2.29%)
Feb 27, 2018	7.703	7.703	7.551	7.554	7,895,803	-0.16(-2.08%)
Feb 26, 2018	7.709	7.737	7.625	7.715	9,972,877	+0.06(+0.73%)
Feb 23, 2018	7.622	7.666	7.505	7.660	8,676,646	+0.07(+0.98%)
Feb 22, 2018			7.533	7.585	8,729,007	+0.07(+0.90%)
Feb 21, 2018	7.548	7.721	7.499	7.517	20,934,370	+0.04(+0.58%)
Feb 20, 2018	7.264	7.530	7.258	7.474	13,914,748	+0.13(+1.77%)
Feb 16, 2018		7.344	7.344	7.344	0	-0.03(-0.42%)
Feb 15, 2018		7.462	7.350	7.375	10,043,587	+0.04(+0.59%)
Feb 14, 2018	7.041	7.381	7.041	7.332	25,035,354	+0.20(+2.86%)
Feb 13, 2018	7.047	7.165	7.026	7.128	6,957,692	+0.04(+0.52%)
Feb 12, 2018	7.078	7.137	6.989	7.091	12,787,615	+0.09(+1.24%)
Feb 09, 2018	7.072	7.097	6.806	7.004	19,178,456	+0.11(+1.52%)
Feb 08, 2018	7.313	7.313	6.899	6.899	18,709,034	-0.22(-3.04%)
Feb 07, 2018	7.357	7.388	7.115	7.115	16,942,372	-0.25(-3.36%)
Feb 06, 2018	7.029	7.400	7.010	7.363	26,926,624	+0.19(+2.67%)
Feb 05, 2018	7.369	7.480	7.060	7.171	20,669,994	-0.15(-2.11%)
Feb 02, 2018	7.474	7.530	7.307	7.326	25,383,510	-0.34(-4.47%)
Feb 01, 2018	7.718	7.727	7.637	7.668	18,990,930	-0.18(-2.28%)
Jan 31, 2018	8.144	8.144	7.810	7.847	21,743,740	+0.04(+0.47%)
Jan 30, 2018	7.681	7.823	7.663	7.810	17,885,976	+0.09(+1.20%)
Jan 29, 2018	7.872	7.900	7.712	7.718	20,766,856	-0.36(-4.51%)
Jan 26, 2018	7.854	8.088	7.854	8.082	23,974,958	+0.12(+1.55%)
Jan 25, 2018	7.786	8.082	7.749	7.959	32,350,466	+0.15(+1.98%)
Jan 24, 2018	7.452	7.866	7.409	7.804	30,628,820	+0.61(+8.41%)
Jan 23, 2018	7.217	7.308	7.149	7.199	14,970,730	-0.04(-0.60%)
Jan 22, 2018	7.186	7.260	7.143	7.242	14,374,390	+0.09(+1.21%)
Jan 19, 2018	7.106	7.162	7.032	7.155	9,584,762	+0.11(+1.49%)
Jan 18, 2018	7.100	7.131	7.007	7.050	10,101,935	+0.02(+0.26%)
Jan 17, 2018	6.846	7.057	6.840	7.032	9,770,912	+0.17(+2.52%)
Jan 16, 2018	6.846	6.896	6.828	6.859	8,337,420	+0.06(+0.91%)
Jan 12, 2018		6.797	6.797	6.797	0	+0.01(+0.09%)
Jan 11, 2018	6.655	6.800	6.633	6.791	10,366,286	+0.16(+2.42%)
Jan 10, 2018	6.605	6.649	6.568	6.630	10,530,165	+0.01(+0.19%)
Jan 09, 2018	6.661	6.701	6.621	6.618	9,877,905	-0.11(-1.65%)
Jan 08, 2018	6.748	6.791	6.698	6.729	12,169,197	-0.05(-0.73%)
Jan 05, 2018	6.661	6.791	6.624	6.778	8,858,982	+0.08(+1.20%)
Jan 04, 2018	6.704	6.778	6.686	6.698	9,907,559	+0.05(+0.74%)
Jan 03, 2018	6.537	6.655	6.531	6.649	12,327,495	+0.09(+1.38%)
Jan 02, 2018	6.484	6.562	6.469	6.558	12,549,698	+0.23(+3.71%)
Dec 29, 2017		6.324	6.324	6.324	0	+0.04(+0.59%)
Dec 28, 2017	6.262	6.299	6.237	6.287	6,035,277	+0.09(+1.50%)
Dec 27, 2017	6.256	6.262	6.182	6.194	5,514,836	-0.01(-0.20%)
Dec 26, 2017	6.213	6.219	6.157	6.206	4,861,158	+0.08(+1.39%)
Dec 22, 2017	6.092	6.134	6.073	6.122	12,450,471	-0.02(-0.29%)
Dec 21, 2017	6.001	6.212	5.989	6.140	14,876,836	+0.14(+2.31%)
Dec 20, 2017	6.001	6.058	5.977	6.001	11,596,369	+0.03(+0.50%)
Dec 19, 2017	5.941	5.983	5.875	5.971	10,714,439	-0.02(-0.40%)
Dec 18, 2017	5.989	6.080	5.977	5.995	10,340,294	+0.11(+1.84%)
Dec 15, 2017	5.959	5.959	5.878	5.887	12,620,460	+0.01(+0.20%)
Dec 14, 2017	5.857	5.935	5.833	5.875	11,210,140	-0.06(-1.01%)
Dec 13, 2017	6.176	6.221	5.899	5.935	16,742,579	-0.25(-4.09%)
Dec 12, 2017	6.188	6.218	5.859	6.188	21,757,776	+0.17(+2.80%)
Dec 11, 2017	6.001	6.086	5.977	6.019	10,787,813	+0.01(+0.20%)
Dec 08, 2017	6.104	6.116	5.995	6.007	10,967,788	-0.01(-0.20%)
Dec 07, 2017	5.821	6.028	5.791	6.019	16,750,238	-0.10(-1.67%)
Dec 06, 2017	6.061	6.158	5.959	6.122	11,781,201	+0.05(+0.79%)
Dec 05, 2017	6.206	6.218	6.040	6.073	10,699,715	-0.02(-0.39%)
Dec 04, 2017	6.122	6.194	6.043	6.098	11,115,265	+0.12(+1.97%)
Dec 01, 2017	5.968	6.022	5.914	5.980	14,280,710	+0.09(+1.53%)
Nov 30, 2017	6.028	6.067	5.890	5.890	19,873,070	-0.17(-2.88%)
Nov 29, 2017	6.190	6.190	6.055	6.064	12,382,082	-0.17(-2.80%)
Nov 28, 2017	6.281	6.335	6.169	6.238	13,392,269	+0.07(+1.17%)
Nov 27, 2017	6.142	6.232	6.106	6.166	10,907,266	-0.08(-1.35%)
Nov 24, 2017	6.232	6.256	6.217	6.250	7,132,003	-0.06(-0.95%)
Nov 22, 2017	6.281	6.323	6.241	6.311	11,518,591	+0.00(+0.00%)
Nov 21, 2017	6.275	6.419	6.256	6.311	17,932,824	+0.04(+0.67%)
Nov 20, 2017	6.160	6.275	6.106	6.269	11,602,335	+0.07(+1.07%)
Nov 17, 2017	6.064	6.226	6.052	6.202	20,090,828	+0.15(+2.49%)
Nov 16, 2017	5.992	6.088	5.956	6.052	13,541,839	+0.14(+2.44%)
Nov 15, 2017	5.775	5.920	5.769	5.908	11,822,809	+0.05(+0.92%)
Nov 14, 2017	5.968	6.004	5.814	5.853	14,170,021	-0.14(-2.31%)
Nov 13, 2017	5.980	6.040	5.908	5.992	13,884,848	-0.02(-0.30%)
Nov 10, 2017	5.974	6.046	5.962	6.010	16,445,720	-0.06(-0.99%)
Nov 09, 2017	6.124	6.238	6.028	6.070	22,588,452	-0.19(-2.98%)
Nov 08, 2017	6.076	6.281	6.028	6.256	24,151,106	+0.21(+3.48%)
Nov 07, 2017	6.142	6.160	5.938	6.046	14,077,989	-0.16(-2.52%)
Nov 06, 2017	6.196	6.226	6.130	6.202	11,001,047	+0.06(+0.98%)
Nov 03, 2017	6.196	6.217	6.022	6.142	23,920,138	-0.04(-0.68%)
Nov 02, 2017	6.118	6.208	6.070	6.184	16,675,029	+0.00(+0.06%)
Nov 01, 2017	6.289	6.331	6.157	6.181	14,072,403	-0.17(-2.74%)
Oct 31, 2017	6.355	6.421	6.235	6.355	26,591,352	-0.07(-1.03%)
Oct 30, 2017	6.499	6.557	6.361	6.421	11,093,136	-0.20(-3.00%)
Oct 27, 2017	6.578	6.638	6.481	6.620	11,837,903	+0.10(+1.57%)
Oct 26, 2017	6.770	6.770	6.505	6.517	9,814,772	-0.20(-3.04%)
Oct 25, 2017	6.686	6.731	6.523	6.722	12,850,332	+0.07(+1.09%)
Oct 24, 2017	6.602	6.668	6.535	6.650	10,675,643	+0.06(+0.91%)
Oct 23, 2017	6.698	6.764	6.581	6.590	11,111,502	-0.14(-2.14%)
Oct 20, 2017	6.848	6.848	6.734	6.734	8,198,759	-0.07(-1.06%)
Oct 19, 2017	6.788	6.815	6.722	6.806	7,774,198	-0.04(-0.53%)
Oct 18, 2017	6.884	6.902	6.800	6.842	11,421,135	-0.07(-0.96%)
Oct 17, 2017	6.908	6.920	6.806	6.908	9,103,090	-0.01(-0.09%)
Oct 16, 2017	6.950	6.962	6.875	6.914	17,488,308	-0.04(-0.61%)
Oct 13, 2017	7.022	7.022	6.893	6.956	18,796,994	+0.04(+0.61%)
Oct 12, 2017	6.980	7.010	6.893	6.914	17,728,186	-0.07(-1.03%)
Oct 11, 2017	7.035	7.047	6.902	6.986	14,708,155	+0.01(+0.09%)
Oct 10, 2017	6.956	7.035	6.908	6.980	20,004,606	+0.18(+2.65%)
Oct 09, 2017	6.818	6.842	6.728	6.800	15,269,064	-0.07(-1.05%)
Oct 06, 2017	6.884	6.917	6.818	6.872	12,845,009	-0.11(-1.55%)
Oct 05, 2017	7.119	7.131	6.962	6.980	22,885,884	-0.04(-0.60%)
Oct 04, 2017	7.028	7.071	6.980	7.022	14,774,983	+0.01(+0.17%)
Oct 03, 2017	6.662	7.016	6.638	7.010	20,747,148	+0.27(+4.07%)
Oct 02, 2017	6.610	6.742	6.592	6.736	13,201,331	+0.08(+1.26%)
Sep 29, 2017	6.628	6.670	6.586	6.652	10,657,189	+0.12(+1.84%)
Sep 28, 2017	6.562	6.589	6.466	6.532	15,345,093	-0.04(-0.64%)
Sep 27, 2017	6.652	6.706	6.520	6.574	15,696,738	-0.11(-1.71%)
Sep 26, 2017	6.724	6.802	6.688	6.688	12,708,316	-0.01(-0.18%)
Sep 25, 2017	6.881	6.881	6.682	6.700	17,292,740	-0.21(-3.04%)
Sep 22, 2017	6.869	6.977	6.851	6.911	10,024,787	+0.04(+0.52%)
Sep 21, 2017	6.941	6.986	6.839	6.875	13,169,299	-0.03(-0.44%)
Sep 20, 2017	6.989	6.995	6.775	6.905	16,328,878	-0.02(-0.26%)
Sep 19, 2017	6.935	6.953	6.845	6.923	17,140,974	-0.02(-0.35%)
Sep 18, 2017	6.911	7.001	6.863	6.947	17,240,680	+0.04(+0.61%)
Sep 15, 2017	6.754	6.911	6.730	6.905	15,226,634	+0.16(+2.32%)
Sep 14, 2017	6.736	6.815	6.688	6.748	20,209,644	-0.05(-0.80%)
Sep 13, 2017	6.754	6.845	6.748	6.802	31,585,320	+0.02(+0.35%)
Sep 12, 2017	6.766	6.893	6.757	6.778	15,077,029	-0.06(-0.88%)
Sep 11, 2017	6.700	6.881	6.694	6.839	14,207,172	+0.23(+3.55%)
Sep 08, 2017	6.634	6.673	6.568	6.604	15,414,747	-0.04(-0.63%)
Sep 07, 2017	6.646	6.706	6.559	6.646	15,540,937	+0.01(+0.18%)
Sep 06, 2017	6.598	6.658	6.571	6.634	21,302,284	+0.14(+2.09%)
Sep 05, 2017	6.601	6.631	6.390	6.498	26,230,554	-0.04(-0.64%)
Sep 01, 2017	6.510	6.625	6.474	6.540	11,797,674	+0.15(+2.35%)
Aug 31, 2017	6.420	6.438	6.333	6.390	21,059,354	+0.02(+0.28%)
Aug 30, 2017	6.396	6.408	6.330	6.372	8,724,709	-0.04(-0.66%)
Aug 29, 2017	6.258	6.441	6.252	6.414	23,712,058	+0.09(+1.42%)
Aug 28, 2017	6.426	6.438	6.303	6.324	14,925,612	-0.11(-1.68%)
Aug 25, 2017	6.480	6.480	6.402	6.432	11,294,545	-0.02(-0.37%)
Aug 24, 2017	6.450	6.508	6.423	6.456	13,784,537	+0.01(+0.19%)
Aug 23, 2017	6.360	6.456	6.336	6.444	9,712,255	+0.11(+1.71%)
Aug 22, 2017	6.306	6.402	6.288	6.336	18,645,556	+0.14(+2.23%)
Aug 21, 2017	6.276	6.300	6.165	6.198	12,872,911	-0.04(-0.67%)
Aug 18, 2017	6.102	6.246	6.048	6.240	15,477,389	+0.21(+3.49%)
Aug 17, 2017	6.108	6.132	6.024	6.030	14,475,377	-0.13(-2.14%)
Aug 16, 2017	6.150	6.198	6.054	6.162	23,333,852	+0.04(+0.59%)
Aug 15, 2017	6.054	6.147	6.048	6.126	10,669,153	+0.08(+1.29%)
Aug 14, 2017	5.958	6.123	5.952	6.048	14,426,716	+0.05(+0.80%)
Aug 11, 2017	5.916	6.021	5.874	6.000	15,422,390	+0.08(+1.42%)
Aug 10, 2017	5.994	6.006	5.898	5.916	16,877,184	-0.11(-1.89%)
Aug 09, 2017	5.970	6.036	5.964	6.030	12,513,508	-0.07(-1.08%)
Aug 08, 2017	6.006	6.168	6.006	6.096	16,249,462	+0.08(+1.30%)
Aug 07, 2017	5.940	6.042	5.922	6.018	14,447,688	+0.07(+1.21%)
Aug 04, 2017	5.940	5.973	5.910	5.946	13,645,119	+0.00(+0.00%)
Aug 03, 2017	5.958	5.973	5.916	5.946	14,380,440	-0.01(-0.20%)
Aug 02, 2017	5.832	5.988	5.814	5.958	25,791,858	+0.09(+1.60%)
Aug 01, 2017	5.804	5.900	5.780	5.864	15,928,779	+0.09(+1.56%)
Jul 31, 2017	5.714	5.801	5.666	5.774	17,397,352	+0.10(+1.69%)
Jul 28, 2017	5.630	5.678	5.600	5.678	11,477,032	+0.03(+0.53%)
Jul 27, 2017	5.648	5.678	5.594	5.648	16,258,741	-0.01(-0.21%)
Jul 26, 2017	5.666	5.690	5.606	5.660	22,786,946	-0.01(-0.21%)
Jul 25, 2017	5.678	5.720	5.636	5.672	18,648,418	+0.05(+0.96%)
Jul 24, 2017	5.612	5.636	5.567	5.618	10,155,954	+0.03(+0.54%)
Jul 21, 2017	5.648	5.666	5.558	5.588	13,075,839	-0.05(-0.85%)
Jul 20, 2017	5.684	5.702	5.624	5.636	13,468,296	+0.02(+0.43%)
Jul 19, 2017	5.660	5.702	5.576	5.612	16,734,677	-0.03(-0.53%)
Jul 18, 2017	5.546	5.660	5.534	5.642	12,169,463	+0.08(+1.51%)
Jul 17, 2017	5.570	5.576	5.516	5.558	13,093,466	-0.02(-0.43%)
Jul 14, 2017	5.582	5.636	5.567	5.582	12,067,613	+0.04(+0.76%)
Jul 13, 2017	5.540	5.582	5.498	5.540	18,849,194	+0.04(+0.76%)
Jul 12, 2017	5.390	5.516	5.354	5.498	31,363,098	+0.21(+3.97%)
Jul 11, 2017	5.198	5.312	5.180	5.288	14,393,229	+0.10(+1.85%)
Jul 10, 2017	5.144	5.219	5.138	5.192	14,929,198	+0.09(+1.76%)
Jul 07, 2017	5.138	5.150	5.009	5.102	19,244,444	+0.02(+0.35%)
Jul 06, 2017	5.138	5.144	5.060	5.084	24,013,380	-0.07(-1.28%)
Jul 05, 2017	5.120	5.174	5.006	5.150	13,884,467	+0.02(+0.47%)
Jul 03, 2017	5.150	5.174	5.078	5.126	6,173,785	+0.06(+1.25%)
Jun 30, 2017	5.021	5.098	5.009	5.063	15,892,651	+0.08(+1.55%)
Jun 29, 2017	5.021	5.039	4.890	4.985	16,058,369	-0.01(-0.24%)
Jun 28, 2017	4.955	5.009	4.863	4.997	16,091,970	+0.08(+1.70%)
Jun 27, 2017	4.890	4.991	4.872	4.914	19,406,366	-0.07(-1.43%)
Jun 26, 2017	4.812	5.000	4.795	4.985	17,380,514	+0.26(+5.42%)
Jun 23, 2017	4.753	4.777	4.705	4.729	7,767,173	-0.04(-0.75%)
Jun 22, 2017	4.717	4.792	4.667	4.765	11,396,343	+0.06(+1.27%)
Jun 21, 2017	4.753	4.806	4.675	4.705	16,366,448	-0.04(-0.75%)
Jun 20, 2017	4.878	4.896	4.738	4.741	21,140,616	-0.18(-3.63%)
Jun 19, 2017	4.860	4.979	4.860	4.920	12,205,463	+0.01(+0.12%)
Jun 16, 2017	4.878	4.920	4.839	4.914	15,218,555	+0.05(+1.10%)
Jun 15, 2017	4.836	4.878	4.747	4.860	17,639,232	-0.07(-1.45%)
Jun 14, 2017	4.920	4.985	4.878	4.932	22,444,960	+0.20(+4.15%)
Jun 13, 2017	4.771	4.777	4.705	4.735	17,529,724	-0.02(-0.38%)
Jun 12, 2017	4.842	4.860	4.664	4.753	20,872,154	-0.13(-2.68%)
Jun 09, 2017	4.985	4.997	4.860	4.884	16,424,253	-0.11(-2.26%)
Jun 08, 2017	4.973	5.015	4.914	4.997	18,048,232	-0.07(-1.41%)
Jun 07, 2017	5.051	5.075	4.991	5.069	19,280,404	+0.10(+1.92%)
Jun 06, 2017	4.914	5.021	4.896	4.973	16,520,119	+0.08(+1.58%)
Jun 05, 2017	4.902	4.973	4.854	4.896	16,542,451	-0.03(-0.60%)
Jun 02, 2017	5.080	5.092	4.908	4.926	22,522,644	-0.10(-2.06%)
Jun 01, 2017	5.095	5.119	4.988	5.029	28,692,596	-0.02(-0.35%)
May 31, 2017	5.142	5.142	5.047	5.047	32,137,322	-0.07(-1.40%)
May 30, 2017	5.071	5.137	5.065	5.119	22,610,886	+0.04(+0.82%)
May 26, 2017	5.018	5.137	4.982	5.077	21,090,232	+0.13(+2.65%)
May 25, 2017	5.029	5.071	4.875	4.946	24,825,882	-0.07(-1.42%)
May 24, 2017	5.029	5.166	5.000	5.018	29,978,078	+0.06(+1.20%)
May 23, 2017	4.946	5.041	4.922	4.958	32,090,596	+0.08(+1.71%)
May 22, 2017	4.976	5.000	4.773	4.875	38,394,728	-0.21(-4.10%)
May 19, 2017	5.113	5.208	5.059	5.083	52,345,580	+0.24(+5.04%)
May 18, 2017	4.845	5.166	4.720	4.839	96,329,800	-1.14(-19.02%)
May 17, 2017	6.071	6.119	5.895	5.976	19,599,870	-0.19(-3.09%)
May 16, 2017	6.166	6.172	6.101	6.166	15,156,700	+0.04(+0.68%)
May 15, 2017	6.107	6.154	6.065	6.125	13,168,283	+0.04(+0.59%)
May 12, 2017	6.071	6.136	6.047	6.089	16,842,846	+0.11(+1.89%)
May 11, 2017	5.940	5.994	5.886	5.976	32,635,054	+0.07(+1.21%)
May 10, 2017	5.910	5.946	5.884	5.904	15,379,179	+0.12(+2.16%)
May 09, 2017	5.750	5.839	5.738	5.779	10,958,086	+0.05(+0.83%)
May 08, 2017	5.738	5.791	5.684	5.732	12,817,927	-0.04(-0.62%)
May 05, 2017	5.744	5.791	5.720	5.767	13,633,983	+0.04(+0.73%)
May 04, 2017	5.791	5.839	5.693	5.726	20,886,488	-0.15(-2.53%)
May 03, 2017	5.881	5.910	5.761	5.875	18,522,126	-0.03(-0.44%)
May 02, 2017	5.787	5.942	5.787	5.901	21,460,326	+0.08(+1.41%)
May 01, 2017	5.732	5.867	5.705	5.818	29,254,450	+0.11(+1.99%)
Apr 28, 2017	5.624	5.710	5.570	5.705	29,446,006	+0.00(+0.00%)
Apr 27, 2017	5.640	5.748	5.602	5.705	68,903,544	+0.15(+2.73%)
Apr 26, 2017	5.407	5.570	5.402	5.553	52,829,764	+0.09(+1.68%)
Apr 25, 2017	5.370	5.499	5.342	5.461	18,714,650	+0.00(+0.00%)
Apr 24, 2017	5.451	5.553	5.429	5.461	31,053,026	+0.14(+2.64%)
Apr 21, 2017	5.321	5.383	5.307	5.321	20,235,800	+0.03(+0.51%)
Apr 20, 2017	5.451	5.467	5.256	5.294	44,036,344	-0.12(-2.20%)
Apr 19, 2017	5.574	5.580	5.402	5.413	19,473,680	-0.13(-2.34%)
Apr 18, 2017	5.532	5.683	5.526	5.543	19,841,196	-0.06(-1.16%)
Apr 17, 2017	5.391	5.624	5.378	5.607	21,340,322	+0.31(+5.92%)
Apr 13, 2017	5.467	5.488	5.283	5.294	23,598,586	-0.16(-2.88%)
Apr 12, 2017	5.505	5.505	5.407	5.451	17,914,282	-0.07(-1.27%)
Apr 11, 2017	5.537	5.559	5.359	5.521	21,666,616	+0.02(+0.39%)
Apr 10, 2017	5.467	5.532	5.413	5.499	19,507,814	+0.04(+0.79%)
Apr 07, 2017	5.478	5.570	5.413	5.456	14,192,367	+0.02(+0.30%)
Apr 06, 2017	5.472	5.567	5.380	5.440	19,793,080	-0.09(-1.66%)
Apr 05, 2017	5.716	5.726	5.510	5.532	18,015,298	-0.18(-3.12%)
Apr 04, 2017	5.591	5.724	5.570	5.710	21,847,452	+0.10(+1.69%)
Apr 03, 2017	5.626	5.658	5.550	5.615	14,046,135	+0.08(+1.46%)
Mar 31, 2017	5.550	5.637	5.480	5.534	18,520,348	-0.04(-0.78%)
Mar 30, 2017	5.653	5.683	5.561	5.577	18,564,934	-0.10(-1.71%)
Mar 29, 2017	5.529	5.718	5.523	5.674	21,081,090	+0.15(+2.74%)
Mar 28, 2017	5.474	5.539	5.426	5.523	18,191,494	+0.02(+0.39%)
Mar 27, 2017	5.393	5.507	5.372	5.502	12,353,736	+0.02(+0.39%)
Mar 24, 2017	5.420	5.518	5.383	5.480	16,403,878	+0.11(+2.01%)
Mar 23, 2017	5.329	5.437	5.318	5.372	18,233,116	-0.06(-1.09%)
Mar 22, 2017	5.410	5.539	5.350	5.431	26,020,952	+0.02(+0.40%)
Mar 21, 2017	5.620	5.642	5.372	5.410	29,303,996	-0.21(-3.66%)
Mar 20, 2017	5.447	5.642	5.426	5.615	25,412,022	+0.15(+2.77%)
Mar 17, 2017	5.626	5.653	5.456	5.464	18,202,096	-0.14(-2.51%)
Mar 16, 2017	5.653	5.669	5.547	5.604	16,386,667	-0.04(-0.67%)
Mar 15, 2017	5.474	5.688	5.431	5.642	24,245,218	+0.19(+3.57%)
Mar 14, 2017	5.512	5.561	5.442	5.447	14,909,721	-0.10(-1.75%)
Mar 13, 2017	5.512	5.566	5.464	5.545	12,035,265	+0.09(+1.58%)
Mar 10, 2017	5.577	5.577	5.434	5.458	17,012,178	+0.03(+0.60%)
Mar 09, 2017	5.502	5.545	5.396	5.426	15,041,006	-0.09(-1.57%)
Mar 08, 2017	5.599	5.626	5.458	5.512	12,129,821	-0.19(-3.41%)
Mar 07, 2017	5.783	5.785	5.701	5.707	11,838,496	-0.04(-0.66%)
Mar 06, 2017	5.842	5.842	5.728	5.745	9,724,248	-0.10(-1.67%)
Mar 03, 2017	5.696	5.869	5.696	5.842	43,472,532	+0.19(+3.35%)
Mar 02, 2017	5.728	5.742	5.615	5.653	27,114,584	-0.12(-2.00%)

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