Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.329	4.396	4.245	4.270	111,335,776	-0.14(-3.23%)
Apr 29, 2020	4.471	4.614	4.371	4.413	150,558,944	-0.10(-2.23%)
Apr 28, 2020	4.606	4.648	4.379	4.513	126,430,640	+0.18(+4.06%)
Apr 27, 2020	4.119	4.354	4.094	4.337	108,530,328	+0.25(+6.16%)
Apr 24, 2020	4.136	4.161	4.027	4.085	64,789,220	-0.02(-0.41%)
Apr 23, 2020	4.027	4.178	4.002	4.102	73,831,712	+0.10(+2.52%)
Apr 22, 2020	4.085	4.102	3.985	4.002	74,284,704	+0.00(+0.00%)
Apr 21, 2020	4.102	4.127	3.960	4.002	97,982,608	-0.18(-4.22%)
Apr 20, 2020	4.186	4.270	4.119	4.178	84,644,760	-0.12(-2.73%)
Apr 17, 2020	4.337	4.429	4.220	4.295	109,653,200	+0.15(+3.64%)
Apr 16, 2020	4.245	4.253	4.102	4.144	70,003,136	-0.08(-1.79%)
Apr 15, 2020	4.245	4.312	4.153	4.220	89,021,104	-0.22(-4.92%)
Apr 14, 2020	4.421	4.564	4.329	4.438	89,198,608	+0.11(+2.52%)
Apr 13, 2020	4.555	4.555	4.211	4.329	118,324,624	-0.18(-3.91%)
Apr 09, 2020	4.622	4.824	4.396	4.505	209,597,392	+0.29(+6.76%)
Apr 08, 2020	4.077	4.270	4.027	4.220	139,402,960	+0.27(+6.79%)
Apr 07, 2020	4.069	4.220	3.884	3.951	137,185,952	+0.15(+3.97%)
Apr 06, 2020	3.809	3.918	3.700	3.800	121,794,952	+0.24(+6.84%)
Apr 03, 2020	3.691	3.708	3.498	3.557	102,108,304	-0.10(-2.75%)
Apr 02, 2020	3.683	3.834	3.565	3.658	108,319,872	-0.03(-0.91%)
Apr 01, 2020	3.884	4.002	3.658	3.691	142,028,352	-0.36(-8.90%)
Mar 31, 2020	4.220	4.354	3.985	4.052	276,255,840	-0.17(-3.98%)
Mar 30, 2020	4.287	4.295	4.136	4.220	116,619,152	-0.13(-3.08%)
Mar 27, 2020	4.253	4.446	4.119	4.354	126,740,472	-0.05(-1.14%)
Mar 26, 2020	4.497	4.740	4.329	4.404	164,815,632	-0.12(-2.60%)
Mar 25, 2020	4.841	4.924	4.295	4.522	237,088,656	+0.37(+8.89%)
Mar 24, 2020	3.750	4.186	3.574	4.153	174,140,464	+0.79(+23.44%)
Mar 23, 2020	3.582	3.792	3.322	3.364	160,796,960	-0.27(-7.39%)
Mar 20, 2020	3.809	3.985	3.565	3.632	154,221,920	-0.12(-3.13%)
Mar 19, 2020	3.632	3.842	3.440	3.750	150,864,256	-0.03(-0.67%)
Mar 18, 2020	3.985	4.060	3.440	3.775	150,014,496	-0.43(-10.18%)
Mar 17, 2020	4.262	4.312	3.943	4.203	124,206,960	-0.03(-0.79%)
Mar 16, 2020	4.228	4.379	4.195	4.237	131,420,992	-0.49(-10.30%)
Mar 13, 2020	4.924	4.950	4.295	4.723	149,449,904	+0.23(+5.23%)
Mar 12, 2020	4.513	4.773	4.362	4.488	106,572,648	-0.46(-9.32%)
Mar 11, 2020	5.084	5.126	4.933	4.950	117,557,688	-0.30(-5.75%)
Mar 10, 2020	5.252	5.277	4.866	5.252	121,383,624	+0.30(+6.10%)
Mar 09, 2020	5.008	5.151	4.924	4.950	123,781,440	-0.49(-9.09%)
Mar 06, 2020	5.537	5.604	5.369	5.445	131,041,528	-0.21(-3.71%)
Mar 05, 2020	5.839	5.847	5.629	5.654	93,007,912	-0.29(-4.80%)
Mar 04, 2020	5.948	5.948	5.805	5.939	84,118,608	+0.09(+1.58%)
Mar 03, 2020	6.116	6.158	5.780	5.847	116,115,288	-0.19(-3.19%)
Mar 02, 2020	5.965	6.065	5.772	6.040	115,312,784	+0.20(+3.45%)
Feb 28, 2020	5.738	5.839	5.596	5.839	138,926,160	-0.01(-0.14%)
Feb 27, 2020	5.981	6.107	5.805	5.847	141,358,624	-0.20(-3.33%)
Feb 26, 2020	6.124	6.258	6.049	6.049	110,225,288	-0.04(-0.69%)
Feb 25, 2020	6.443	6.443	6.057	6.090	129,720,720	-0.26(-4.10%)
Feb 24, 2020	6.460	6.476	6.334	6.351	130,961,984	-0.27(-4.06%)
Feb 21, 2020	6.728	6.736	6.619	6.619	69,526,192	-0.12(-1.74%)
Feb 20, 2020	6.711	6.770	6.703	6.736	62,344,744	+0.03(+0.38%)
Feb 19, 2020	6.762	6.795	6.711	6.711	76,569,320	-0.05(-0.74%)
Feb 18, 2020	6.812	6.837	6.728	6.762	77,620,640	-0.03(-0.49%)
Feb 14, 2020	6.938	6.938	6.778	6.795	55,261,632	-0.13(-1.82%)
Feb 13, 2020	6.887	7.013	6.887	6.921	80,618,624	+0.01(+0.12%)
Feb 12, 2020	6.829	6.988	6.820	6.913	132,897,016	+0.12(+1.73%)
Feb 11, 2020	6.795	6.837	6.778	6.795	95,513,152	+0.03(+0.50%)
Feb 10, 2020	6.837	6.837	6.753	6.762	85,589,704	-0.04(-0.62%)
Feb 07, 2020	6.887	6.887	6.728	6.804	117,123,720	-0.12(-1.70%)
Feb 06, 2020	7.022	7.030	6.921	6.921	82,007,544	-0.05(-0.72%)
Feb 05, 2020	7.055	7.114	6.929	6.971	173,573,120	-0.73(-9.48%)
Feb 04, 2020	7.617	7.752	7.609	7.701	102,253,592	+0.17(+2.23%)
Feb 03, 2020	7.424	7.668	7.424	7.533	85,122,616	+0.13(+1.81%)
Jan 31, 2020	7.366	7.416	7.332	7.399	71,299,208	-0.02(-0.23%)
Jan 30, 2020	7.391	7.416	7.324	7.416	51,031,848	-0.02(-0.23%)
Jan 29, 2020	7.424	7.508	7.416	7.433	70,396,800	+0.03(+0.45%)
Jan 28, 2020	7.374	7.424	7.308	7.399	103,176,608	+0.07(+0.90%)
Jan 27, 2020	7.325	7.391	7.242	7.333	73,650,128	-0.09(-1.22%)
Jan 24, 2020	7.515	7.523	7.391	7.424	82,558,296	-0.12(-1.53%)
Jan 23, 2020	7.539	7.556	7.366	7.539	91,935,856	-0.02(-0.22%)
Jan 22, 2020	7.605	7.630	7.548	7.556	48,375,084	-0.04(-0.54%)
Jan 21, 2020	7.548	7.605	7.506	7.597	59,987,408	+0.04(+0.55%)
Jan 17, 2020	7.581	7.614	7.531	7.556	50,485,736	-0.01(-0.11%)
Jan 16, 2020	7.614	7.655	7.548	7.564	53,677,492	-0.02(-0.22%)
Jan 15, 2020	7.647	7.671	7.572	7.581	67,779,056	-0.08(-1.08%)
Jan 14, 2020	7.605	7.696	7.597	7.663	52,050,496	+0.04(+0.54%)
Jan 13, 2020	7.630	7.638	7.515	7.622	58,861,336	-0.01(-0.11%)
Jan 10, 2020	7.647	7.721	7.630	7.630	48,272,572	-0.01(-0.11%)
Jan 09, 2020	7.671	7.680	7.572	7.638	62,817,788	+0.01(+0.11%)
Jan 08, 2020	7.614	7.671	7.564	7.630	55,764,340	+0.00(+0.00%)
Jan 07, 2020	7.589	7.630	7.523	7.630	54,645,728	+0.07(+0.98%)
Jan 06, 2020	7.506	7.564	7.473	7.556	52,573,864	-0.04(-0.54%)
Jan 03, 2020	7.680	7.729	7.548	7.597	54,625,840	-0.17(-2.23%)
Jan 02, 2020	7.663	7.770	7.581	7.770	52,644,664	+0.10(+1.29%)
Dec 31, 2019	7.630	7.696	7.622	7.671	39,212,008	+0.04(+0.54%)
Dec 30, 2019	7.704	7.713	7.614	7.630	43,733,356	-0.09(-1.18%)
Dec 27, 2019	7.795	7.803	7.709	7.721	34,275,912	-0.07(-0.95%)
Dec 26, 2019	7.812	7.828	7.779	7.795	35,109,524	-0.02(-0.21%)
Dec 24, 2019	7.787	7.828	7.779	7.812	14,403,991	+0.02(+0.32%)
Dec 23, 2019	7.836	7.894	7.754	7.787	66,414,616	-0.03(-0.42%)
Dec 20, 2019	7.836	7.869	7.787	7.820	60,856,184	+0.06(+0.74%)
Dec 19, 2019	7.878	7.894	7.737	7.762	51,202,464	-0.11(-1.36%)
Dec 18, 2019	7.746	7.894	7.721	7.869	55,650,620	+0.12(+1.60%)
Dec 17, 2019	7.737	7.762	7.680	7.746	43,041,184	+0.00(+0.00%)
Dec 16, 2019	7.622	7.746	7.605	7.746	51,324,440	+0.13(+1.73%)
Dec 13, 2019	7.688	7.746	7.581	7.614	42,835,676	-0.09(-1.18%)
Dec 12, 2019	7.515	7.721	7.511	7.704	58,663,900	+0.19(+2.52%)
Dec 11, 2019	7.473	7.539	7.473	7.515	40,253,172	+0.03(+0.44%)
Dec 10, 2019	7.440	7.506	7.391	7.482	41,484,016	+0.05(+0.67%)
Dec 09, 2019	7.399	7.482	7.391	7.432	26,395,220	-0.01(-0.11%)
Dec 06, 2019	7.391	7.482	7.379	7.440	37,716,524	+0.07(+1.01%)
Dec 05, 2019	7.399	7.424	7.325	7.366	31,239,142	-0.02(-0.22%)
Dec 04, 2019	7.383	7.449	7.374	7.383	36,348,008	+0.05(+0.67%)
Dec 03, 2019	7.383	7.383	7.259	7.333	49,834,296	-0.10(-1.33%)
Dec 02, 2019	7.490	7.539	7.424	7.432	45,143,776	-0.04(-0.55%)
Nov 29, 2019	7.457	7.506	7.449	7.473	15,876,322	-0.03(-0.44%)
Nov 27, 2019	7.449	7.548	7.440	7.506	45,368,884	+0.07(+1.00%)
Nov 26, 2019	7.407	7.440	7.350	7.432	36,482,652	+0.01(+0.11%)
Nov 25, 2019	7.341	7.432	7.317	7.424	37,073,392	+0.09(+1.24%)
Nov 22, 2019	7.259	7.341	7.234	7.333	42,389,916	+0.15(+2.07%)
Nov 21, 2019	7.234	7.251	7.152	7.185	40,196,676	-0.02(-0.23%)
Nov 20, 2019	7.325	7.333	7.160	7.201	46,397,220	-0.14(-1.91%)
Nov 19, 2019	7.416	7.424	7.317	7.341	37,785,788	-0.04(-0.56%)
Nov 18, 2019	7.465	7.465	7.333	7.383	46,420,360	+0.00(+0.00%)
Nov 15, 2019	7.300	7.391	7.300	7.383	32,041,896	+0.13(+1.82%)
Nov 14, 2019	7.300	7.350	7.242	7.251	32,159,462	-0.02(-0.23%)
Nov 13, 2019	7.424	7.424	7.259	7.267	42,200,284	-0.19(-2.54%)
Nov 12, 2019	7.473	7.531	7.457	7.457	34,797,464	-0.03(-0.44%)
Nov 11, 2019	7.383	7.506	7.374	7.490	30,121,346	+0.03(+0.44%)
Nov 08, 2019	7.341	7.457	7.275	7.457	35,750,304	+0.12(+1.69%)
Nov 07, 2019	7.391	7.432	7.325	7.333	39,558,900	-0.02(-0.34%)
Nov 06, 2019	7.465	7.465	7.333	7.358	47,880,992	-0.08(-1.11%)
Nov 05, 2019	7.440	7.548	7.424	7.440	45,540,816	+0.02(+0.22%)
Nov 04, 2019	7.366	7.465	7.366	7.424	56,626,056	+0.09(+1.24%)
Nov 01, 2019	7.127	7.366	7.127	7.333	67,106,404	+0.25(+3.49%)
Oct 31, 2019	7.077	7.094	7.011	7.086	35,299,116	+0.04(+0.59%)
Oct 30, 2019	7.127	7.127	7.028	7.045	34,771,076	-0.08(-1.16%)
Oct 29, 2019	7.086	7.185	7.086	7.127	44,575,552	+0.02(+0.35%)
Oct 28, 2019	7.226	7.226	7.077	7.102	48,042,104	-0.09(-1.26%)
Oct 25, 2019	7.152	7.218	7.110	7.193	62,279,900	+0.10(+1.40%)
Oct 24, 2019	7.317	7.333	7.053	7.094	146,792,112	-0.50(-6.62%)
Oct 23, 2019	7.432	7.597	7.399	7.597	56,507,312	+0.12(+1.54%)
Oct 22, 2019	7.432	7.539	7.391	7.482	43,637,980	+0.03(+0.44%)
Oct 21, 2019	7.581	7.622	7.432	7.449	40,990,108	-0.09(-1.20%)
Oct 18, 2019	7.377	7.564	7.377	7.539	52,284,996	+0.15(+1.98%)
Oct 17, 2019	7.401	7.418	7.328	7.393	35,301,236	+0.03(+0.44%)
Oct 16, 2019	7.393	7.458	7.353	7.361	33,745,112	+0.00(+0.00%)
Oct 15, 2019	7.174	7.385	7.126	7.361	38,246,952	+0.20(+2.83%)
Oct 14, 2019	7.158	7.174	7.109	7.158	31,351,568	+0.03(+0.46%)
Oct 11, 2019	7.085	7.199	7.085	7.126	42,153,564	+0.13(+1.86%)
Oct 10, 2019	6.963	7.020	6.915	6.996	34,769,556	+0.05(+0.70%)
Oct 09, 2019	6.988	7.012	6.947	6.947	20,917,758	+0.02(+0.23%)
Oct 08, 2019	7.020	7.028	6.898	6.931	38,930,972	-0.11(-1.61%)
Oct 07, 2019	7.061	7.134	6.988	7.044	36,339,216	-0.05(-0.69%)
Oct 04, 2019	7.077	7.109	7.028	7.093	34,620,328	+0.02(+0.34%)
Oct 03, 2019	6.939	7.069	6.858	7.069	50,825,600	+0.08(+1.16%)
Oct 02, 2019	7.182	7.190	6.850	6.988	84,136,880	-0.24(-3.26%)
Oct 01, 2019	7.458	7.499	7.199	7.223	48,882,972	-0.21(-2.84%)
Sep 30, 2019	7.401	7.474	7.385	7.434	27,715,362	+0.06(+0.88%)
Sep 27, 2019	7.418	7.791	7.353	7.369	39,999,576	-0.05(-0.66%)
Sep 26, 2019	7.491	7.491	7.361	7.418	32,767,852	-0.05(-0.65%)
Sep 25, 2019	7.385	7.491	7.377	7.466	25,328,392	+0.07(+0.99%)
Sep 24, 2019	7.458	7.491	7.345	7.393	40,867,188	-0.04(-0.55%)
Sep 23, 2019	7.410	7.491	7.369	7.434	29,066,640	-0.01(-0.11%)
Sep 20, 2019	7.410	7.548	7.393	7.442	46,967,484	+0.06(+0.77%)
Sep 19, 2019	7.556	7.572	7.385	7.385	35,890,560	-0.12(-1.62%)
Sep 18, 2019	7.515	7.596	7.483	7.507	30,156,380	-0.02(-0.32%)
Sep 17, 2019	7.523	7.556	7.450	7.531	33,898,492	-0.02(-0.22%)
Sep 16, 2019	7.596	7.669	7.499	7.548	61,673,992	-0.12(-1.59%)
Sep 13, 2019	7.686	7.783	7.661	7.669	33,467,740	+0.03(+0.43%)
Sep 12, 2019	7.596	7.694	7.564	7.637	43,970,548	-0.01(-0.11%)
Sep 11, 2019	7.539	7.653	7.539	7.645	41,984,996	+0.00(+0.00%)
Sep 10, 2019	7.369	7.645	7.337	7.645	86,950,472	-0.10(-1.26%)
Sep 09, 2019	7.621	7.832	7.621	7.742	59,190,604	+0.16(+2.14%)
Sep 06, 2019	7.604	7.637	7.466	7.580	35,992,496	+0.00(+0.00%)
Sep 05, 2019	7.507	7.629	7.507	7.580	45,147,008	+0.11(+1.52%)
Sep 04, 2019	7.442	7.491	7.361	7.466	33,772,056	+0.08(+1.10%)
Sep 03, 2019	7.450	7.466	7.337	7.385	32,445,666	-0.06(-0.76%)
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%)

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