Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.723	7.790	7.714	7.765	38,741,464	+0.04(+0.54%)
Dec 30, 2019	7.798	7.806	7.706	7.723	43,208,556	-0.09(-1.18%)
Dec 27, 2019	7.890	7.898	7.802	7.815	33,864,600	-0.08(-0.95%)
Dec 26, 2019	7.907	7.923	7.873	7.890	34,688,208	-0.02(-0.21%)
Dec 24, 2019	7.881	7.923	7.873	7.907	14,231,143	+0.03(+0.32%)
Dec 23, 2019	7.932	7.990	7.848	7.881	65,617,640	-0.03(-0.42%)
Dec 20, 2019	7.932	7.965	7.881	7.915	60,125,908	+0.06(+0.74%)
Dec 19, 2019	7.973	7.990	7.831	7.856	50,588,032	-0.11(-1.36%)
Dec 18, 2019	7.840	7.990	7.815	7.965	54,982,812	+0.13(+1.60%)
Dec 17, 2019	7.831	7.856	7.773	7.840	42,524,688	+0.00(+0.00%)
Dec 16, 2019	7.714	7.840	7.698	7.840	50,708,544	+0.13(+1.73%)
Dec 13, 2019	7.781	7.840	7.673	7.706	42,321,648	-0.09(-1.18%)
Dec 12, 2019	7.606	7.815	7.602	7.798	57,959,932	+0.19(+2.52%)
Dec 11, 2019	7.564	7.631	7.564	7.606	39,770,136	+0.03(+0.44%)
Dec 10, 2019	7.531	7.598	7.481	7.573	40,986,208	+0.05(+0.67%)
Dec 09, 2019	7.489	7.573	7.481	7.522	26,078,478	-0.01(-0.11%)
Dec 06, 2019	7.481	7.573	7.468	7.531	37,263,924	+0.08(+1.01%)
Dec 05, 2019	7.489	7.514	7.414	7.456	30,864,272	-0.02(-0.22%)
Dec 04, 2019	7.472	7.539	7.464	7.472	35,911,832	+0.05(+0.67%)
Dec 03, 2019	7.472	7.472	7.347	7.422	49,236,284	-0.10(-1.33%)
Dec 02, 2019	7.581	7.631	7.514	7.522	44,602,052	-0.04(-0.55%)
Nov 29, 2019	7.548	7.598	7.539	7.564	15,685,806	-0.03(-0.44%)
Nov 27, 2019	7.539	7.639	7.531	7.598	44,824,460	+0.08(+1.00%)
Nov 26, 2019	7.497	7.531	7.439	7.522	36,044,860	+0.01(+0.11%)
Nov 25, 2019	7.431	7.522	7.406	7.514	36,628,512	+0.09(+1.24%)
Nov 22, 2019	7.347	7.431	7.322	7.422	41,881,236	+0.15(+2.07%)
Nov 21, 2019	7.322	7.339	7.239	7.272	39,714,316	-0.02(-0.23%)
Nov 20, 2019	7.414	7.422	7.247	7.289	45,840,452	-0.14(-1.91%)
Nov 19, 2019	7.506	7.514	7.406	7.431	37,332,356	-0.04(-0.56%)
Nov 18, 2019	7.556	7.556	7.422	7.472	45,863,316	+0.00(+0.00%)
Nov 15, 2019	7.389	7.481	7.389	7.472	31,657,394	+0.13(+1.82%)
Nov 14, 2019	7.389	7.439	7.330	7.339	31,773,548	-0.02(-0.23%)
Nov 13, 2019	7.514	7.514	7.347	7.355	41,693,880	-0.19(-2.54%)
Nov 12, 2019	7.564	7.623	7.548	7.548	34,379,896	-0.03(-0.44%)
Nov 11, 2019	7.472	7.598	7.464	7.581	29,759,890	+0.03(+0.44%)
Nov 08, 2019	7.431	7.548	7.364	7.548	35,321,300	+0.13(+1.69%)
Nov 07, 2019	7.481	7.522	7.414	7.422	39,084,192	-0.03(-0.34%)
Nov 06, 2019	7.556	7.556	7.422	7.447	47,306,420	-0.08(-1.11%)
Nov 05, 2019	7.531	7.639	7.514	7.531	44,994,328	+0.02(+0.22%)
Nov 04, 2019	7.456	7.556	7.456	7.514	55,946,544	+0.09(+1.24%)
Nov 01, 2019	7.214	7.456	7.214	7.422	66,301,128	+0.25(+3.49%)
Oct 31, 2019	7.163	7.180	7.097	7.172	34,875,528	+0.04(+0.59%)
Oct 30, 2019	7.214	7.214	7.113	7.130	34,353,824	-0.08(-1.16%)
Oct 29, 2019	7.172	7.272	7.172	7.214	44,040,644	+0.03(+0.35%)
Oct 28, 2019	7.314	7.314	7.163	7.189	47,465,600	-0.09(-1.26%)
Oct 25, 2019	7.239	7.305	7.197	7.280	61,532,540	+0.10(+1.40%)
Oct 24, 2019	7.406	7.422	7.138	7.180	145,030,592	-0.51(-6.62%)
Oct 23, 2019	7.522	7.689	7.489	7.689	55,829,224	+0.12(+1.54%)
Oct 22, 2019	7.522	7.631	7.481	7.573	43,114,324	+0.03(+0.44%)
Oct 21, 2019	7.673	7.714	7.522	7.539	40,498,228	-0.09(-1.20%)
Oct 18, 2019	7.467	7.656	7.467	7.631	51,657,576	+0.15(+1.98%)
Oct 17, 2019	7.491	7.508	7.417	7.483	34,877,624	+0.03(+0.44%)
Oct 16, 2019	7.483	7.549	7.442	7.450	33,340,170	+0.00(+0.00%)
Oct 15, 2019	7.261	7.475	7.212	7.450	37,787,988	+0.21(+2.83%)
Oct 14, 2019	7.245	7.261	7.196	7.245	30,975,350	+0.03(+0.46%)
Oct 11, 2019	7.171	7.286	7.171	7.212	41,647,724	+0.13(+1.86%)
Oct 10, 2019	7.048	7.105	6.998	7.081	34,352,324	+0.05(+0.70%)
Oct 09, 2019	7.072	7.097	7.031	7.031	20,666,746	+0.02(+0.23%)
Oct 08, 2019	7.105	7.114	6.982	7.015	38,463,800	-0.12(-1.61%)
Oct 07, 2019	7.146	7.220	7.072	7.130	35,903,144	-0.05(-0.69%)
Oct 04, 2019	7.163	7.196	7.114	7.179	34,204,884	+0.02(+0.34%)
Oct 03, 2019	7.023	7.155	6.941	7.155	50,215,692	+0.08(+1.16%)
Oct 02, 2019	7.270	7.278	6.933	7.072	83,127,240	-0.24(-3.26%)
Oct 01, 2019	7.549	7.590	7.286	7.311	48,296,376	-0.21(-2.84%)
Sep 30, 2019	7.491	7.565	7.475	7.524	27,382,778	+0.07(+0.88%)
Sep 27, 2019	7.508	7.886	7.442	7.458	39,519,580	-0.05(-0.66%)
Sep 26, 2019	7.582	7.582	7.450	7.508	32,374,636	-0.05(-0.65%)
Sep 25, 2019	7.475	7.582	7.467	7.557	25,024,452	+0.07(+0.99%)
Sep 24, 2019	7.549	7.582	7.434	7.483	40,376,784	-0.04(-0.55%)
Sep 23, 2019	7.500	7.582	7.458	7.524	28,717,840	-0.01(-0.11%)
Sep 20, 2019	7.500	7.639	7.483	7.532	46,403,872	+0.06(+0.77%)
Sep 19, 2019	7.647	7.664	7.475	7.475	35,459,872	-0.12(-1.62%)
Sep 18, 2019	7.606	7.689	7.574	7.598	29,794,502	-0.02(-0.32%)
Sep 17, 2019	7.615	7.647	7.541	7.623	33,491,712	-0.02(-0.22%)
Sep 16, 2019	7.689	7.762	7.590	7.639	60,933,904	-0.12(-1.59%)
Sep 13, 2019	7.779	7.877	7.754	7.762	33,066,126	+0.03(+0.42%)
Sep 12, 2019	7.689	7.787	7.656	7.730	43,442,900	-0.01(-0.11%)
Sep 11, 2019	7.631	7.746	7.631	7.738	41,481,176	+0.00(+0.00%)
Sep 10, 2019	7.458	7.738	7.426	7.738	85,907,064	-0.10(-1.26%)
Sep 09, 2019	7.713	7.927	7.713	7.836	58,480,316	+0.16(+2.14%)
Sep 06, 2019	7.697	7.730	7.557	7.672	35,560,584	+0.00(+0.00%)
Sep 05, 2019	7.598	7.721	7.598	7.672	44,605,244	+0.11(+1.52%)
Sep 04, 2019	7.532	7.582	7.450	7.557	33,366,792	+0.08(+1.10%)
Sep 03, 2019	7.541	7.557	7.426	7.475	32,056,318	-0.06(-0.76%)
Aug 30, 2019	7.532	7.582	7.475	7.532	39,030,792	+0.04(+0.55%)
Aug 29, 2019	7.475	7.508	7.417	7.491	26,802,848	+0.10(+1.33%)
Aug 28, 2019	7.163	7.426	7.146	7.393	42,788,716	+0.20(+2.74%)
Aug 27, 2019	7.302	7.319	7.187	7.196	28,034,368	-0.05(-0.68%)
Aug 26, 2019	7.294	7.319	7.220	7.245	38,822,728	+0.04(+0.57%)
Aug 23, 2019	7.302	7.385	7.171	7.204	54,768,040	-0.22(-2.99%)
Aug 22, 2019	7.434	7.508	7.409	7.426	25,537,682	+0.00(+0.00%)
Aug 21, 2019	7.409	7.434	7.368	7.426	24,879,808	+0.07(+0.89%)
Aug 20, 2019	7.393	7.450	7.335	7.360	30,568,176	-0.06(-0.78%)
Aug 19, 2019	7.434	7.475	7.409	7.417	26,587,474	+0.06(+0.78%)
Aug 16, 2019	7.327	7.393	7.237	7.360	33,320,078	+0.08(+1.13%)
Aug 15, 2019	7.442	7.442	7.212	7.278	49,520,632	-0.11(-1.56%)
Aug 14, 2019	7.500	7.516	7.360	7.393	55,953,848	-0.21(-2.81%)
Aug 13, 2019	7.631	7.738	7.541	7.606	34,468,428	-0.02(-0.32%)
Aug 12, 2019	7.713	7.746	7.623	7.631	26,231,364	-0.13(-1.69%)
Aug 09, 2019	7.836	7.869	7.713	7.762	47,161,704	-0.09(-1.15%)
Aug 08, 2019	7.853	7.902	7.812	7.853	31,005,966	+0.02(+0.31%)
Aug 07, 2019	7.746	7.853	7.656	7.828	52,398,692	+0.04(+0.53%)
Aug 06, 2019	7.738	7.812	7.689	7.787	63,122,832	+0.21(+2.71%)
Aug 05, 2019	7.541	7.615	7.442	7.582	58,372,648	-0.04(-0.54%)
Aug 02, 2019	7.606	7.672	7.565	7.623	50,516,260	-0.02(-0.32%)
Aug 01, 2019	7.828	7.877	7.623	7.647	70,678,224	-0.18(-2.31%)
Jul 31, 2019	7.861	7.869	7.721	7.828	69,042,672	-0.02(-0.21%)
Jul 30, 2019	7.853	7.869	7.787	7.845	44,956,080	-0.04(-0.52%)
Jul 29, 2019	7.886	7.951	7.820	7.886	44,420,140	+0.02(+0.31%)
Jul 26, 2019	7.869	7.927	7.812	7.861	58,082,420	+0.01(+0.10%)
Jul 25, 2019	8.009	8.033	7.721	7.853	163,001,872	-0.63(-7.45%)
Jul 24, 2019	8.362	8.502	8.329	8.485	74,132,648	+0.13(+1.57%)
Jul 23, 2019	8.321	8.395	8.263	8.354	90,830,416	+0.12(+1.50%)
Jul 22, 2019	8.321	8.354	8.214	8.231	44,106,780	-0.02(-0.30%)
Jul 19, 2019	8.336	8.352	8.255	8.255	47,576,492	-0.05(-0.58%)
Jul 18, 2019	8.336	8.344	8.239	8.304	31,913,450	-0.06(-0.68%)
Jul 17, 2019	8.482	8.498	8.344	8.360	31,140,112	-0.15(-1.71%)
Jul 16, 2019	8.393	8.506	8.320	8.506	36,477,484	+0.09(+1.06%)
Jul 15, 2019	8.490	8.547	8.369	8.417	41,702,784	-0.07(-0.86%)
Jul 12, 2019	8.288	8.498	8.288	8.490	50,363,820	+0.24(+2.94%)
Jul 11, 2019	8.215	8.255	8.182	8.247	34,172,320	+0.06(+0.79%)
Jul 10, 2019	8.247	8.304	8.182	8.182	35,930,664	-0.02(-0.30%)
Jul 09, 2019	8.231	8.247	8.174	8.207	31,054,658	-0.05(-0.59%)
Jul 08, 2019	8.255	8.304	8.239	8.255	28,710,464	+0.00(+0.00%)
Jul 05, 2019	8.239	8.312	8.166	8.255	26,438,674	+0.00(+0.00%)
Jul 03, 2019	8.239	8.336	8.199	8.255	23,879,430	+0.06(+0.79%)
Jul 02, 2019	8.215	8.263	8.126	8.191	36,713,680	-0.02(-0.30%)
Jul 01, 2019	8.369	8.441	8.150	8.215	47,614,804	-0.06(-0.78%)
Jun 28, 2019	8.255	8.344	8.255	8.280	46,402,204	+0.02(+0.29%)
Jun 27, 2019	8.126	8.288	8.093	8.255	53,070,872	+0.23(+2.93%)
Jun 26, 2019	7.988	8.061	7.948	8.021	41,684,536	+0.06(+0.71%)
Jun 25, 2019	8.069	8.085	7.956	7.964	35,430,140	-0.09(-1.11%)
Jun 24, 2019	8.053	8.110	8.037	8.053	34,708,516	-0.03(-0.40%)
Jun 21, 2019	8.118	8.134	8.021	8.085	59,188,904	-0.04(-0.50%)
Jun 20, 2019	8.199	8.215	8.053	8.126	39,639,960	+0.00(+0.00%)
Jun 19, 2019	8.215	8.239	8.118	8.126	35,880,528	-0.05(-0.59%)
Jun 18, 2019	8.158	8.255	8.134	8.174	40,256,980	+0.04(+0.50%)
Jun 17, 2019	8.085	8.166	8.045	8.134	23,950,142	+0.06(+0.70%)
Jun 14, 2019	8.101	8.126	8.045	8.077	26,630,558	-0.06(-0.80%)
Jun 13, 2019	7.988	8.142	7.932	8.142	31,573,420	+0.17(+2.13%)
Jun 12, 2019	8.012	8.037	7.964	7.972	26,868,440	-0.04(-0.51%)
Jun 11, 2019	7.988	8.077	7.923	8.012	32,655,560	+0.06(+0.81%)
Jun 10, 2019	8.004	8.118	7.899	7.948	41,857,488	+0.05(+0.61%)
Jun 07, 2019	7.899	7.948	7.851	7.899	23,288,950	+0.01(+0.10%)
Jun 06, 2019	7.867	7.948	7.818	7.891	34,955,432	-0.02(-0.31%)
Jun 05, 2019	7.988	8.029	7.810	7.915	52,443,660	-0.11(-1.41%)
Jun 04, 2019	7.875	8.053	7.867	8.029	46,116,576	+0.25(+3.23%)
Jun 03, 2019	7.786	7.810	7.656	7.778	48,737,744	+0.07(+0.95%)
May 31, 2019	7.673	7.721	7.547	7.705	59,616,776	-0.18(-2.26%)
May 30, 2019	7.883	7.964	7.834	7.883	30,564,642	+0.02(+0.31%)
May 29, 2019	7.843	7.891	7.729	7.859	39,091,148	-0.06(-0.72%)
May 28, 2019	7.988	8.012	7.907	7.915	31,579,900	-0.04(-0.51%)
May 24, 2019	8.029	8.053	7.932	7.956	24,957,716	-0.02(-0.20%)
May 23, 2019	7.972	7.972	7.826	7.972	52,474,492	-0.10(-1.20%)
May 22, 2019	8.231	8.263	8.037	8.069	63,514,904	-0.22(-2.64%)
May 21, 2019	8.344	8.344	8.215	8.288	37,182,320	-0.03(-0.39%)
May 20, 2019	8.336	8.336	8.255	8.320	36,486,864	-0.01(-0.10%)
May 17, 2019	8.352	8.450	8.288	8.328	42,707,960	-0.09(-1.06%)
May 16, 2019	8.336	8.450	8.336	8.417	40,399,516	+0.03(+0.39%)
May 15, 2019	8.263	8.417	8.126	8.385	54,427,216	+0.10(+1.17%)
May 14, 2019	8.215	8.328	8.199	8.288	37,694,988	+0.13(+1.59%)
May 13, 2019	8.231	8.304	8.126	8.158	63,138,272	-0.24(-2.89%)
May 10, 2019	8.352	8.425	8.255	8.401	46,494,004	+0.15(+1.76%)
May 09, 2019	8.304	8.336	8.150	8.255	53,895,348	-0.11(-1.35%)
May 08, 2019	8.401	8.458	8.344	8.369	41,351,724	-0.03(-0.39%)
May 07, 2019	8.360	8.425	8.336	8.401	50,739,620	+0.01(+0.10%)
May 06, 2019	8.191	8.433	8.191	8.393	35,344,324	-0.03(-0.38%)
May 03, 2019	8.393	8.458	8.336	8.425	44,840,436	+0.06(+0.68%)
May 02, 2019	8.336	8.377	8.255	8.369	42,636,436	+0.03(+0.39%)
May 01, 2019	8.482	8.498	8.328	8.336	51,650,252	-0.12(-1.44%)
Apr 30, 2019	8.328	8.498	8.312	8.458	56,929,832	+0.11(+1.26%)
Apr 29, 2019	8.385	8.409	8.150	8.352	77,222,696	-0.07(-0.86%)
Apr 26, 2019	8.118	8.458	8.053	8.425	192,918,336	+0.82(+10.74%)
Apr 25, 2019	7.705	7.713	7.559	7.608	64,877,636	-0.14(-1.78%)
Apr 24, 2019	7.648	7.778	7.608	7.745	49,156,300	+0.06(+0.74%)
Apr 23, 2019	7.575	7.697	7.527	7.689	48,790,396	+0.12(+1.60%)
Apr 22, 2019	7.631	7.631	7.535	7.567	48,575,856	-0.04(-0.52%)
Apr 18, 2019	7.583	7.663	7.551	7.607	37,464,756	+0.04(+0.53%)
Apr 17, 2019	7.488	7.631	7.480	7.567	38,513,780	+0.11(+1.50%)
Apr 16, 2019	7.424	7.488	7.360	7.456	51,408,340	+0.02(+0.32%)
Apr 15, 2019	7.551	7.567	7.376	7.432	51,726,316	-0.10(-1.27%)
Apr 12, 2019	7.543	7.647	7.520	7.528	48,516,000	+0.05(+0.64%)
Apr 11, 2019	7.448	7.496	7.432	7.480	33,251,968	+0.05(+0.64%)
Apr 10, 2019	7.352	7.448	7.328	7.432	35,738,456	+0.10(+1.30%)
Apr 09, 2019	7.384	7.456	7.304	7.336	37,495,320	-0.07(-0.97%)
Apr 08, 2019	7.312	7.424	7.304	7.408	32,917,256	+0.04(+0.54%)
Apr 05, 2019	7.304	7.384	7.233	7.368	47,522,480	+0.01(+0.11%)
Apr 04, 2019	7.336	7.408	7.312	7.360	49,562,312	+0.09(+1.20%)
Apr 03, 2019	7.225	7.384	7.217	7.273	71,097,744	+0.10(+1.33%)
Apr 02, 2019	7.129	7.193	7.097	7.177	38,528,804	+0.02(+0.33%)
Apr 01, 2019	7.058	7.169	7.058	7.153	57,311,476	+0.16(+2.28%)
Mar 29, 2019	7.010	7.081	6.938	6.994	42,636,608	+0.01(+0.11%)
Mar 28, 2019	6.890	7.034	6.882	6.986	48,846,632	+0.12(+1.74%)
Mar 27, 2019	6.970	7.058	6.866	6.866	49,705,664	-0.11(-1.60%)
Mar 26, 2019	6.803	6.978	6.803	6.978	60,045,780	+0.20(+2.94%)
Mar 25, 2019	6.819	6.890	6.747	6.779	57,557,452	-0.02(-0.35%)
Mar 22, 2019	6.874	6.906	6.787	6.803	52,681,276	-0.12(-1.73%)
Mar 21, 2019	6.771	6.922	6.763	6.922	58,803,340	+0.14(+2.12%)
Mar 20, 2019	6.906	6.906	6.755	6.779	68,462,064	-0.15(-2.18%)
Mar 19, 2019	6.858	7.066	6.858	6.930	71,924,656	+0.10(+1.52%)
Mar 18, 2019	6.731	6.827	6.707	6.827	44,356,212	+0.11(+1.66%)
Mar 15, 2019	6.707	6.747	6.667	6.715	83,553,448	+0.02(+0.24%)
Mar 14, 2019	6.787	6.811	6.691	6.699	45,570,468	-0.10(-1.41%)
Mar 13, 2019	6.842	6.890	6.771	6.795	61,525,028	-0.03(-0.47%)
Mar 12, 2019	6.890	6.930	6.811	6.827	47,458,988	-0.03(-0.46%)
Mar 11, 2019	6.739	6.874	6.731	6.858	46,288,616	+0.15(+2.26%)
Mar 08, 2019	6.691	6.747	6.643	6.707	54,944,500	-0.05(-0.71%)
Mar 07, 2019	6.819	6.827	6.651	6.755	68,148,720	-0.08(-1.17%)
Mar 06, 2019	6.970	6.994	6.819	6.835	63,229,104	-0.15(-2.17%)
Mar 05, 2019	7.010	7.018	6.930	6.986	49,399,004	-0.03(-0.45%)
Mar 04, 2019	7.034	7.145	6.978	7.018	57,985,256	+0.02(+0.23%)
Mar 01, 2019	7.050	7.081	6.938	7.002	47,327,768	+0.02(+0.23%)
Feb 28, 2019	6.986	7.002	6.850	6.986	54,096,484	-0.01(-0.11%)
Feb 27, 2019	7.034	7.097	6.994	6.994	42,789,164	-0.08(-1.13%)
Feb 26, 2019	6.970	7.121	6.946	7.073	48,141,924	+0.10(+1.37%)
Feb 25, 2019	6.986	7.050	6.970	6.978	70,988,416	+0.04(+0.57%)
Feb 22, 2019	6.954	6.970	6.819	6.938	51,405,292	+0.00(+0.00%)
Feb 21, 2019	7.121	7.129	6.930	6.938	56,142,752	-0.18(-2.57%)
Feb 20, 2019	7.034	7.153	7.026	7.121	69,443,520	+0.09(+1.25%)
Feb 19, 2019	6.795	7.050	6.795	7.034	47,608,928	+0.23(+3.40%)
Feb 15, 2019	6.763	6.819	6.699	6.803	72,913,728	+0.10(+1.43%)
Feb 14, 2019	6.675	6.747	6.627	6.707	29,565,042	+0.01(+0.12%)
Feb 13, 2019	6.731	6.898	6.683	6.699	34,114,136	-0.04(-0.59%)
Feb 12, 2019	6.675	6.747	6.675	6.739	32,921,490	+0.10(+1.56%)
Feb 11, 2019	6.699	6.723	6.604	6.635	34,390,792	-0.05(-0.72%)
Feb 08, 2019	6.604	6.699	6.500	6.683	48,521,020	+0.06(+0.96%)
Feb 07, 2019	6.866	6.866	6.604	6.619	69,201,336	-0.33(-4.70%)
Feb 06, 2019	7.002	7.089	6.914	6.946	40,970,944	-0.02(-0.34%)
Feb 05, 2019	6.914	6.978	6.890	6.970	32,813,246	+0.04(+0.57%)
Feb 04, 2019	6.930	6.930	6.842	6.930	36,152,860	-0.02(-0.23%)
Feb 01, 2019	6.986	7.018	6.866	6.946	42,839,104	-0.06(-0.91%)
Jan 31, 2019	6.866	7.026	6.850	7.010	49,443,708	+0.07(+1.03%)
Jan 30, 2019	6.898	6.946	6.787	6.938	37,527,768	+0.08(+1.16%)
Jan 29, 2019	6.819	6.882	6.749	6.858	38,889,352	+0.08(+1.15%)
Jan 28, 2019	6.890	6.890	6.717	6.780	53,750,984	-0.16(-2.26%)
Jan 25, 2019	6.843	7.015	6.835	6.937	67,861,280	+0.20(+3.02%)
Jan 24, 2019	6.514	6.796	6.436	6.733	101,536,520	+0.20(+3.12%)
Jan 23, 2019	6.686	6.686	6.483	6.530	57,311,856	-0.13(-1.88%)
Jan 22, 2019	6.686	6.733	6.624	6.655	60,248,360	-0.06(-0.93%)
Jan 18, 2019	6.569	6.733	6.522	6.717	65,303,812	+0.17(+2.63%)
Jan 17, 2019	6.475	6.608	6.428	6.545	72,436,368	+0.05(+0.84%)
Jan 16, 2019	6.796	6.866	6.467	6.490	94,334,352	-0.43(-6.22%)
Jan 15, 2019	7.062	7.070	6.851	6.921	83,405,840	-0.12(-1.67%)
Jan 14, 2019	6.890	7.093	6.858	7.038	56,561,056	+0.13(+1.93%)
Jan 11, 2019	6.866	6.992	6.811	6.905	53,082,928	+0.12(+1.73%)
Jan 10, 2019	6.819	6.866	6.616	6.788	50,422,980	-0.04(-0.57%)
Jan 09, 2019	6.616	6.866	6.545	6.827	61,803,412	+0.27(+4.18%)
Jan 08, 2019	6.592	6.686	6.537	6.553	58,290,404	+0.06(+0.97%)
Jan 07, 2019	6.349	6.545	6.279	6.490	52,014,496	+0.16(+2.60%)
Jan 04, 2019	6.193	6.357	6.146	6.326	54,973,280	+0.23(+3.86%)
Jan 03, 2019	6.240	6.256	6.091	6.091	49,330,708	-0.09(-1.52%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican