Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	7.716	7.746	7.592	7.683	35,439,540	-0.18(-2.33%)
Jan 30, 2020	7.729	7.886	7.644	7.867	39,889,172	+0.04(+0.50%)
Jan 29, 2020	7.926	7.959	7.801	7.828	33,506,636	-0.15(-1.89%)
Jan 28, 2020	8.024	8.057	7.913	7.978	38,172,428	+0.12(+1.50%)
Jan 27, 2020	7.919	7.959	7.821	7.860	61,600,896	-0.55(-6.54%)
Jan 24, 2020	8.640	8.646	8.358	8.410	46,656,096	-0.30(-3.46%)
Jan 23, 2020	8.607	8.728	8.555	8.712	40,124,116	-0.08(-0.89%)
Jan 22, 2020	8.758	8.830	8.745	8.790	21,746,388	+0.11(+1.28%)
Jan 21, 2020	8.862	8.862	8.640	8.679	36,133,556	-0.25(-2.79%)
Jan 17, 2020	8.823	8.954	8.771	8.928	33,632,880	+0.31(+3.57%)
Jan 16, 2020	8.699	8.699	8.587	8.620	20,917,878	-0.07(-0.75%)
Jan 15, 2020	8.803	8.803	8.620	8.686	24,317,194	-0.12(-1.41%)
Jan 14, 2020	8.823	8.876	8.751	8.810	26,819,172	+0.09(+0.98%)
Jan 13, 2020	8.489	8.777	8.483	8.725	39,815,972	+0.23(+2.70%)
Jan 10, 2020	8.561	8.604	8.469	8.496	21,457,272	-0.01(-0.15%)
Jan 09, 2020	8.594	8.604	8.486	8.509	27,383,788	-0.15(-1.74%)
Jan 08, 2020	8.633	8.758	8.594	8.659	38,038,968	-0.01(-0.08%)
Jan 07, 2020	8.548	8.718	8.541	8.666	28,792,334	+0.06(+0.68%)
Jan 06, 2020	8.568	8.643	8.548	8.607	29,332,248	-0.10(-1.13%)
Jan 03, 2020	8.666	8.807	8.666	8.705	27,128,832	-0.10(-1.19%)
Jan 02, 2020	8.718	8.823	8.705	8.810	29,633,166	+0.16(+1.89%)
Dec 31, 2019	8.640	8.682	8.587	8.646	12,530,253	+0.01(+0.08%)
Dec 30, 2019	8.686	8.738	8.640	8.640	18,008,002	-0.02(-0.23%)
Dec 27, 2019	8.620	8.712	8.620	8.659	27,974,910	+0.05(+0.59%)
Dec 26, 2019	8.558	8.634	8.552	8.609	23,003,632	+0.01(+0.15%)
Dec 24, 2019	8.507	8.660	8.494	8.596	8,228,638	+0.11(+1.28%)
Dec 23, 2019	8.545	8.564	8.475	8.488	37,245,104	+0.02(+0.23%)
Dec 20, 2019	8.520	8.558	8.450	8.469	42,606,428	+0.03(+0.38%)
Dec 19, 2019	8.379	8.520	8.360	8.437	20,815,862	+0.09(+1.07%)
Dec 18, 2019	8.341	8.386	8.239	8.347	28,185,420	-0.01(-0.08%)
Dec 17, 2019	8.366	8.411	8.322	8.354	28,151,448	-0.04(-0.53%)
Dec 16, 2019	8.507	8.507	8.398	8.398	32,038,428	+0.06(+0.77%)
Dec 13, 2019	8.258	8.430	8.223	8.335	50,171,612	+0.10(+1.16%)
Dec 12, 2019	8.015	8.258	8.009	8.239	34,366,572	+0.21(+2.62%)
Dec 11, 2019	7.939	8.047	7.920	8.028	21,297,644	+0.18(+2.28%)
Dec 10, 2019	7.875	7.907	7.818	7.850	18,455,766	-0.05(-0.65%)
Dec 09, 2019	7.971	8.047	7.881	7.901	66,471,320	-0.01(-0.08%)
Dec 06, 2019	7.837	7.929	7.805	7.907	34,998,312	+0.17(+2.23%)
Dec 05, 2019	7.684	7.773	7.645	7.735	20,892,904	+0.01(+0.17%)
Dec 04, 2019	7.696	7.747	7.664	7.722	16,714,139	+0.06(+0.83%)
Dec 03, 2019	7.671	7.690	7.601	7.658	31,754,628	-0.09(-1.15%)
Dec 02, 2019	7.645	7.792	7.601	7.747	28,103,712	+0.24(+3.23%)
Nov 29, 2019	7.518	7.567	7.492	7.505	11,674,722	-0.07(-0.93%)
Nov 27, 2019	7.607	7.613	7.479	7.575	24,401,666	-0.10(-1.33%)
Nov 26, 2019	7.639	7.709	7.550	7.677	41,016,804	+0.00(+0.00%)
Nov 25, 2019	7.671	7.747	7.645	7.677	29,250,550	+0.09(+1.18%)
Nov 22, 2019	7.530	7.613	7.492	7.588	47,852,808	+0.27(+3.66%)
Nov 21, 2019	7.250	7.345	7.192	7.320	23,917,728	+0.13(+1.86%)
Nov 20, 2019	7.218	7.313	7.103	7.186	19,457,716	-0.13(-1.75%)
Nov 19, 2019	7.301	7.326	7.218	7.313	24,536,046	+0.10(+1.42%)
Nov 18, 2019	7.262	7.301	7.199	7.211	20,916,164	-0.10(-1.40%)
Nov 15, 2019	7.243	7.345	7.211	7.313	19,522,116	+0.17(+2.32%)
Nov 14, 2019	7.179	7.243	7.135	7.148	20,237,794	-0.01(-0.18%)
Nov 13, 2019	7.243	7.269	7.135	7.160	23,283,946	-0.13(-1.84%)
Nov 12, 2019	7.352	7.390	7.275	7.294	31,365,740	-0.11(-1.55%)
Nov 11, 2019	7.365	7.416	7.339	7.409	95,343,104	-0.10(-1.36%)
Nov 08, 2019	7.505	7.604	7.473	7.511	28,619,170	-0.28(-3.60%)
Nov 07, 2019	7.786	7.862	7.696	7.792	35,080,196	+0.03(+0.33%)
Nov 06, 2019	7.664	7.837	7.664	7.767	29,568,448	-0.13(-1.70%)
Nov 05, 2019	7.964	7.964	7.862	7.901	27,062,284	+0.03(+0.41%)
Nov 04, 2019	7.913	7.926	7.843	7.869	21,983,246	+0.12(+1.57%)
Nov 01, 2019	7.658	7.790	7.652	7.747	39,011,328	+0.26(+3.41%)
Oct 31, 2019	7.620	7.626	7.403	7.492	25,084,538	-0.25(-3.22%)
Oct 30, 2019	7.633	7.741	7.530	7.741	25,284,516	-0.01(-0.08%)
Oct 29, 2019	7.671	7.786	7.671	7.747	25,580,142	-0.06(-0.74%)
Oct 28, 2019	7.779	7.805	7.709	7.805	33,994,816	+0.12(+1.58%)
Oct 25, 2019	7.562	7.703	7.556	7.684	44,091,292	+0.34(+4.60%)
Oct 24, 2019	7.511	7.518	7.333	7.345	30,734,030	-0.09(-1.20%)
Oct 23, 2019	7.403	7.460	7.358	7.435	20,932,770	+0.05(+0.69%)
Oct 22, 2019	7.320	7.422	7.313	7.384	27,199,130	+0.12(+1.67%)
Oct 21, 2019	7.179	7.262	7.160	7.262	15,861,139	+0.15(+2.06%)
Oct 18, 2019	7.173	7.243	7.109	7.116	20,654,880	-0.01(-0.18%)
Oct 17, 2019	7.211	7.237	7.116	7.128	23,273,578	-0.03(-0.36%)
Oct 16, 2019	7.148	7.199	7.109	7.154	36,052,468	-0.15(-2.01%)
Oct 15, 2019	7.358	7.396	7.278	7.301	29,508,888	-0.09(-1.21%)
Oct 14, 2019	7.396	7.416	7.329	7.390	20,348,594	-0.15(-1.95%)
Oct 11, 2019	7.460	7.594	7.447	7.537	36,888,236	+0.25(+3.42%)
Oct 10, 2019	7.135	7.352	7.135	7.288	35,625,616	+0.20(+2.79%)
Oct 09, 2019	7.141	7.144	7.014	7.090	19,057,474	+0.04(+0.54%)
Oct 08, 2019	7.135	7.160	7.045	7.052	31,327,860	-0.12(-1.69%)
Oct 07, 2019	7.301	7.352	7.154	7.173	19,598,290	-0.13(-1.83%)
Oct 04, 2019	7.179	7.320	7.170	7.307	34,241,936	+0.25(+3.53%)
Oct 03, 2019	6.956	7.125	6.848	7.058	41,592,368	+0.12(+1.75%)
Oct 02, 2019	7.122	7.160	6.924	6.937	55,910,092	-0.37(-5.07%)
Oct 01, 2019	7.294	7.441	7.278	7.307	30,423,288	-0.03(-0.43%)
Sep 30, 2019	7.224	7.358	7.205	7.339	20,132,574	+0.04(+0.61%)
Sep 27, 2019	7.365	7.393	7.237	7.294	21,155,840	-0.01(-0.09%)
Sep 26, 2019	7.384	7.384	7.259	7.301	22,981,768	-0.02(-0.26%)
Sep 25, 2019	7.141	7.333	7.103	7.320	25,758,560	+0.17(+2.32%)
Sep 24, 2019	7.269	7.275	7.125	7.154	25,011,176	-0.17(-2.27%)
Sep 23, 2019	7.345	7.416	7.307	7.320	25,996,572	-0.07(-0.95%)
Sep 20, 2019	7.403	7.457	7.320	7.390	22,748,198	+0.00(+0.00%)
Sep 19, 2019	7.409	7.473	7.371	7.390	21,572,562	-0.12(-1.61%)
Sep 18, 2019	7.569	7.620	7.422	7.511	24,073,900	-0.10(-1.34%)
Sep 17, 2019	7.473	7.636	7.454	7.613	21,697,142	+0.04(+0.51%)
Sep 16, 2019	7.594	7.642	7.524	7.575	28,559,302	-0.18(-2.30%)
Sep 13, 2019	7.888	7.901	7.731	7.754	38,950,840	-0.01(-0.16%)
Sep 12, 2019	7.696	7.792	7.626	7.767	47,877,096	+0.23(+3.05%)
Sep 11, 2019	7.518	7.617	7.428	7.537	31,507,876	+0.05(+0.68%)
Sep 10, 2019	7.345	7.530	7.301	7.486	32,481,316	+0.08(+1.03%)
Sep 09, 2019	7.237	7.409	7.231	7.409	29,704,802	+0.17(+2.38%)
Sep 06, 2019	7.211	7.301	7.211	7.237	26,384,982	+0.01(+0.09%)
Sep 05, 2019	7.313	7.352	7.211	7.231	25,971,970	+0.06(+0.80%)
Sep 04, 2019	7.128	7.186	7.096	7.173	26,656,506	+0.21(+3.02%)
Sep 03, 2019	6.975	7.045	6.911	6.962	26,031,822	-0.06(-0.82%)
Aug 30, 2019	7.045	7.116	6.962	7.020	46,936,912	+0.18(+2.61%)
Aug 29, 2019	6.745	6.910	6.717	6.841	31,552,052	+0.19(+2.78%)
Aug 28, 2019	6.631	6.758	6.573	6.656	19,648,406	+0.06(+0.97%)
Aug 27, 2019	6.573	6.733	6.560	6.592	33,259,632	+0.03(+0.49%)
Aug 26, 2019	6.688	6.701	6.509	6.560	23,901,066	-0.11(-1.72%)
Aug 23, 2019	6.860	6.962	6.631	6.675	38,291,928	-0.20(-2.88%)
Aug 22, 2019	6.937	6.982	6.822	6.873	25,897,936	-0.06(-0.83%)
Aug 21, 2019	6.822	7.010	6.809	6.931	30,644,904	+0.04(+0.65%)
Aug 20, 2019	6.771	7.007	6.765	6.886	29,312,744	+0.07(+1.03%)
Aug 19, 2019	7.039	7.052	6.758	6.816	34,453,196	-0.13(-1.84%)
Aug 16, 2019	7.052	7.090	6.918	6.943	26,030,690	-0.06(-0.82%)
Aug 15, 2019	7.065	7.084	6.816	7.001	32,125,226	-0.06(-0.81%)
Aug 14, 2019	7.243	7.243	7.052	7.058	37,670,036	-0.41(-5.47%)
Aug 13, 2019	7.218	7.527	7.192	7.467	43,872,440	+0.26(+3.63%)
Aug 12, 2019	7.179	7.298	7.141	7.205	20,446,864	-0.17(-2.25%)
Aug 09, 2019	7.537	7.566	7.345	7.371	29,965,826	-0.27(-3.51%)
Aug 08, 2019	7.607	7.664	7.577	7.639	32,179,994	+0.21(+2.84%)
Aug 07, 2019	7.326	7.435	7.269	7.428	33,049,520	-0.07(-0.94%)
Aug 06, 2019	7.537	7.556	7.396	7.499	33,044,304	+0.12(+1.64%)
Aug 05, 2019	7.479	7.492	7.339	7.377	42,962,440	-0.46(-5.86%)
Aug 02, 2019	7.875	7.926	7.779	7.837	30,269,192	-0.15(-1.92%)
Aug 01, 2019	8.124	8.194	7.971	7.990	46,753,804	-0.30(-3.62%)
Jul 31, 2019	8.456	8.494	8.201	8.290	43,020,548	-0.11(-1.29%)
Jul 30, 2019	8.475	8.481	8.386	8.398	32,451,446	-0.05(-0.60%)
Jul 29, 2019	8.418	8.456	8.347	8.449	27,932,914	-0.02(-0.23%)
Jul 26, 2019	8.596	8.596	8.453	8.469	18,890,628	+0.01(+0.08%)
Jul 25, 2019	8.500	8.548	8.396	8.462	23,149,452	-0.10(-1.19%)
Jul 24, 2019	8.615	8.628	8.532	8.564	28,637,058	-0.07(-0.81%)
Jul 23, 2019	8.858	8.864	8.717	8.634	23,490,006	-0.25(-2.80%)
Jul 22, 2019	8.941	8.966	8.807	8.883	19,816,646	-0.08(-0.85%)
Jul 19, 2019	9.030	9.056	8.918	8.960	18,570,338	+0.02(+0.21%)
Jul 18, 2019	8.903	8.985	8.858	8.941	24,932,840	+0.04(+0.43%)
Jul 17, 2019	8.954	8.954	8.864	8.903	20,389,572	-0.05(-0.57%)
Jul 16, 2019	8.960	9.049	8.941	8.954	22,778,694	+0.02(+0.21%)
Jul 15, 2019	8.928	8.992	8.883	8.934	24,912,504	+0.13(+1.45%)
Jul 12, 2019	8.928	8.931	8.794	8.807	24,421,410	-0.03(-0.29%)
Jul 11, 2019	8.839	8.915	8.749	8.832	30,955,136	+0.02(+0.22%)
Jul 10, 2019	8.705	8.890	8.686	8.813	48,401,824	+0.29(+3.37%)
Jul 09, 2019	8.315	8.596	8.315	8.526	22,530,268	+0.04(+0.45%)
Jul 08, 2019	8.469	8.628	8.427	8.488	29,764,018	+0.11(+1.37%)
Jul 05, 2019	8.354	8.379	8.242	8.373	44,514,532	-0.16(-1.87%)
Jul 03, 2019	8.488	8.603	8.441	8.532	25,102,416	+0.05(+0.60%)
Jul 02, 2019	8.813	8.858	8.309	8.481	60,883,324	-0.41(-4.59%)
Jul 01, 2019	8.909	8.947	8.851	8.890	39,550,712	+0.31(+3.65%)
Jun 28, 2019	8.660	8.666	8.555	8.577	21,707,102	+0.01(+0.07%)
Jun 27, 2019	8.571	8.628	8.475	8.571	19,260,410	-0.01(-0.07%)
Jun 26, 2019	8.583	8.622	8.488	8.577	18,791,170	+0.07(+0.83%)
Jun 25, 2019	8.666	8.711	8.472	8.507	25,065,052	-0.20(-2.27%)
Jun 24, 2019	8.673	8.737	8.641	8.705	16,670,367	+0.07(+0.81%)
Jun 21, 2019	8.692	8.778	8.634	8.634	30,589,166	-0.11(-1.31%)
Jun 20, 2019	8.820	8.934	8.711	8.749	22,869,332	+0.11(+1.26%)
Jun 19, 2019	8.641	8.679	8.504	8.641	42,407,748	+0.05(+0.59%)
Jun 18, 2019	8.449	8.641	8.405	8.590	33,101,480	+0.38(+4.58%)
Jun 17, 2019	8.373	8.386	8.188	8.213	21,503,408	-0.16(-1.91%)
Jun 14, 2019	8.494	8.507	8.328	8.373	28,146,102	-0.21(-2.45%)
Jun 13, 2019	8.609	8.660	8.513	8.583	30,009,468	+0.14(+1.66%)
Jun 12, 2019	8.526	8.577	8.392	8.443	34,662,164	-0.02(-0.23%)
Jun 11, 2019	8.239	8.494	8.213	8.462	70,429,096	+0.54(+6.76%)
Jun 10, 2019	8.028	8.060	7.910	7.926	34,431,368	-0.07(-0.88%)
Jun 07, 2019	7.964	8.079	7.939	7.996	25,128,428	+0.00(+0.00%)
Jun 06, 2019	7.984	8.032	7.913	7.996	21,690,124	+0.08(+0.97%)
Jun 05, 2019	8.060	8.079	7.837	7.920	22,227,774	-0.15(-1.82%)
Jun 04, 2019	8.054	8.079	7.939	8.067	33,230,698	+0.10(+1.28%)
Jun 03, 2019	8.009	8.044	7.894	7.964	29,931,916	+0.01(+0.08%)
May 31, 2019	7.894	8.271	7.875	7.958	44,386,040	-0.04(-0.48%)
May 30, 2019	7.952	8.041	7.926	7.996	22,351,184	+0.04(+0.56%)
May 29, 2019	7.862	7.964	7.818	7.952	32,710,338	+0.04(+0.48%)
May 28, 2019	7.933	8.057	7.888	7.913	44,545,924	+0.24(+3.16%)
May 24, 2019	7.735	7.786	7.671	7.671	40,145,188	+0.15(+1.95%)
May 23, 2019	7.396	7.569	7.294	7.524	18,843,218	+0.03(+0.34%)
May 22, 2019	7.722	7.741	7.479	7.499	28,348,094	+0.03(+0.34%)
May 21, 2019	7.205	7.556	7.165	7.473	41,144,852	+0.19(+2.63%)
May 20, 2019	7.365	7.384	7.266	7.282	32,546,716	-0.11(-1.55%)
May 17, 2019	7.262	7.428	7.250	7.396	50,594,068	+0.05(+0.69%)
May 16, 2019	7.735	7.773	7.262	7.345	79,612,824	-0.31(-4.08%)
May 15, 2019	7.518	7.733	7.499	7.658	21,080,096	-0.03(-0.33%)
May 14, 2019	7.703	7.709	7.597	7.684	31,894,474	+0.04(+0.50%)
May 13, 2019	7.754	7.792	7.607	7.645	39,575,604	-0.31(-3.93%)
May 10, 2019	7.862	8.041	7.722	7.958	37,885,612	+0.14(+1.80%)
May 09, 2019	7.805	7.862	7.677	7.818	35,328,108	-0.11(-1.45%)
May 08, 2019	8.092	8.111	7.907	7.933	30,850,556	-0.04(-0.48%)
May 07, 2019	7.850	7.977	7.767	7.971	29,441,604	-0.02(-0.24%)
May 06, 2019	7.881	8.015	7.881	7.990	26,311,278	-0.17(-2.11%)
May 03, 2019	8.028	8.197	8.015	8.162	27,134,464	+0.27(+3.48%)
May 02, 2019	7.901	7.913	7.824	7.888	24,009,590	-0.01(-0.16%)
May 01, 2019	8.188	8.191	7.881	7.901	27,630,392	-0.26(-3.13%)
Apr 30, 2019	8.143	8.207	8.041	8.156	22,302,908	+0.00(+0.00%)
Apr 29, 2019	8.201	8.220	8.098	8.156	18,631,532	-0.03(-0.31%)
Apr 26, 2019	8.041	8.181	8.028	8.181	19,300,234	+0.09(+1.10%)
Apr 25, 2019	7.996	8.105	7.881	8.092	22,644,608	+0.08(+0.96%)
Apr 24, 2019	8.309	8.309	8.003	8.015	40,969,932	-0.39(-4.63%)
Apr 23, 2019	8.328	8.411	8.248	8.405	29,482,986	+0.07(+0.84%)
Apr 22, 2019	8.411	8.430	8.248	8.335	22,658,222	-0.17(-1.95%)
Apr 18, 2019	8.513	8.590	8.411	8.500	16,157,828	+0.03(+0.38%)
Apr 17, 2019	8.730	8.784	8.376	8.469	35,221,460	-0.19(-2.21%)
Apr 16, 2019	8.360	8.692	8.360	8.660	38,340,856	+0.19(+2.18%)
Apr 15, 2019	8.488	8.507	8.331	8.475	24,437,942	+0.03(+0.30%)
Apr 12, 2019	8.603	8.679	8.405	8.449	23,681,642	-0.10(-1.19%)
Apr 11, 2019	8.558	8.571	8.418	8.552	32,791,294	-0.10(-1.18%)
Apr 10, 2019	8.679	8.769	8.558	8.654	49,282,836	-0.01(-0.07%)
Apr 09, 2019	8.769	8.775	8.641	8.660	24,435,530	-0.16(-1.81%)
Apr 08, 2019	8.660	8.839	8.647	8.820	26,418,496	+0.27(+3.21%)
Apr 05, 2019	8.590	8.615	8.513	8.545	19,038,236	-0.05(-0.59%)
Apr 04, 2019	8.513	8.686	8.475	8.596	31,586,752	+0.08(+0.97%)
Apr 03, 2019	8.743	8.756	8.500	8.513	38,738,116	-0.08(-0.97%)
Apr 02, 2019	8.769	8.794	8.529	8.596	25,761,206	-0.07(-0.81%)
Apr 01, 2019	8.673	8.743	8.641	8.666	38,285,656	+0.33(+3.98%)
Mar 29, 2019	8.226	8.469	8.226	8.335	36,264,896	+0.27(+3.40%)
Mar 28, 2019	8.105	8.156	7.862	8.060	31,145,068	-0.03(-0.32%)
Mar 27, 2019	8.181	8.277	7.964	8.086	40,024,312	-0.22(-2.69%)
Mar 26, 2019	8.303	8.398	8.252	8.309	25,527,118	+0.10(+1.24%)
Mar 25, 2019	8.181	8.309	8.073	8.207	42,400,128	+0.03(+0.31%)
Mar 22, 2019	8.424	8.462	8.140	8.181	56,028,640	-0.41(-4.75%)
Mar 21, 2019	8.647	8.692	8.443	8.590	43,407,364	-0.02(-0.22%)
Mar 20, 2019	8.654	8.708	8.526	8.609	45,487,996	-0.13(-1.53%)
Mar 19, 2019	8.564	8.922	8.532	8.743	66,484,068	+0.27(+3.16%)
Mar 18, 2019	8.373	8.500	8.303	8.475	55,154,532	+0.05(+0.61%)
Mar 15, 2019	8.418	8.552	8.398	8.424	54,752,496	+0.03(+0.38%)
Mar 14, 2019	8.366	8.424	8.325	8.392	29,855,184	-0.08(-0.98%)
Mar 13, 2019	8.315	8.539	8.303	8.475	42,738,080	+0.15(+1.76%)
Mar 12, 2019	8.283	8.430	8.277	8.328	51,316,220	+0.04(+0.46%)
Mar 11, 2019	8.143	8.290	8.130	8.290	39,159,932	+0.26(+3.18%)
Mar 08, 2019	7.913	8.047	7.824	8.035	34,165,468	-0.01(-0.08%)
Mar 07, 2019	8.041	8.057	7.939	8.041	48,232,848	+0.07(+0.88%)
Mar 06, 2019	8.162	8.162	7.875	7.971	55,797,900	-0.11(-1.34%)
Mar 05, 2019	7.881	8.239	7.881	8.079	40,402,432	+0.15(+1.93%)
Mar 04, 2019	7.677	7.964	7.607	7.926	50,346,368	+0.02(+0.24%)
Mar 01, 2019	7.684	7.920	7.677	7.907	58,935,212	-0.06(-0.72%)
Feb 28, 2019	7.920	7.990	7.827	7.964	36,837,040	-0.01(-0.08%)
Feb 27, 2019	7.977	8.028	7.901	7.971	38,598,160	-0.02(-0.24%)
Feb 26, 2019	7.945	8.022	7.901	7.990	21,420,298	-0.02(-0.24%)
Feb 25, 2019	8.022	8.041	7.894	8.009	37,322,644	+0.03(+0.40%)
Feb 22, 2019	7.767	7.984	7.767	7.977	31,736,190	+0.30(+3.91%)
Feb 21, 2019	7.684	7.741	7.633	7.677	55,404,772	-0.13(-1.64%)
Feb 20, 2019	7.709	7.901	7.703	7.805	36,835,284	+0.03(+0.33%)
Feb 19, 2019	7.760	7.862	7.747	7.779	43,720,848	-0.09(-1.14%)
Feb 15, 2019	7.843	7.894	7.760	7.869	45,481,508	+0.12(+1.57%)
Feb 14, 2019	7.639	7.805	7.621	7.747	42,029,036	+0.09(+1.17%)
Feb 13, 2019	7.754	7.830	7.639	7.658	51,570,812	+0.10(+1.27%)
Feb 12, 2019	7.218	7.601	7.192	7.562	76,883,648	+0.40(+5.61%)
Feb 11, 2019	7.313	7.320	7.071	7.160	62,126,120	-0.11(-1.49%)
Feb 08, 2019	7.007	7.422	6.950	7.269	104,810,656	+0.14(+1.97%)
Feb 07, 2019	7.192	7.269	7.033	7.128	85,837,488	-0.12(-1.67%)
Feb 06, 2019	7.562	7.639	7.141	7.250	106,103,800	-0.48(-6.19%)
Feb 05, 2019	7.735	7.773	7.620	7.728	46,478,692	-0.03(-0.33%)
Feb 04, 2019	7.741	7.792	7.524	7.754	93,780,672	-0.27(-3.34%)

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.

Vale ADR Representing One Ord Shs (NY: VALE )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Vale ADR Representing One Ord Shs (NY: VALE )

Historical Prices

Sections

Services

The Ridgway Record