Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.235	5.235	5.039	5.114	11,592,160	-0.21(-4.03%)
Apr 29, 2020	5.104	5.412	5.039	5.328	13,675,117	+0.45(+9.18%)
Apr 28, 2020	4.899	5.048	4.712	4.880	19,720,272	+0.19(+3.98%)
Apr 27, 2020	4.432	4.796	4.358	4.694	23,087,294	+0.33(+7.48%)
Apr 24, 2020	4.264	4.474	4.264	4.367	32,357,424	+0.11(+2.63%)
Apr 23, 2020	4.451	4.544	4.246	4.255	28,500,952	-0.17(-3.80%)
Apr 22, 2020	4.731	4.754	4.414	4.423	12,092,771	-0.18(-3.85%)
Apr 21, 2020	4.199	4.647	4.199	4.600	21,223,346	+0.20(+4.45%)
Apr 20, 2020	4.479	4.600	4.376	4.404	20,281,618	-0.19(-4.06%)
Apr 17, 2020	4.554	4.647	4.423	4.591	21,254,830	-0.06(-1.20%)
Apr 16, 2020	4.712	4.740	4.330	4.647	8,599,120	-0.07(-1.58%)
Apr 15, 2020	4.759	4.759	4.386	4.722	12,025,833	-0.21(-4.17%)
Apr 14, 2020	5.058	5.123	4.787	4.927	25,038,498	+0.07(+1.54%)
Apr 13, 2020	5.058	5.123	4.675	4.852	23,462,502	-0.07(-1.52%)
Apr 09, 2020	4.722	5.249	4.675	4.927	31,137,544	+0.45(+10.00%)
Apr 08, 2020	4.283	4.554	4.152	4.479	12,046,180	+0.31(+7.38%)
Apr 07, 2020	4.498	4.638	4.120	4.171	16,728,544	+0.03(+0.68%)
Apr 06, 2020	4.059	4.339	3.945	4.143	13,163,926	+0.41(+11.00%)
Apr 03, 2020	3.816	3.872	3.555	3.732	10,796,417	-0.14(-3.61%)
Apr 02, 2020	3.574	4.031	3.546	3.872	11,907,740	+0.14(+3.75%)
Apr 01, 2020	4.246	4.292	3.677	3.732	14,274,530	-0.83(-18.20%)
Mar 31, 2020	4.600	4.619	4.246	4.563	26,464,468	-0.08(-1.81%)
Mar 30, 2020	4.638	4.703	4.283	4.647	27,146,118	+0.03(+0.76%)
Mar 27, 2020	4.321	4.680	4.213	4.612	20,739,478	+0.04(+0.79%)
Mar 26, 2020	4.703	4.712	4.303	4.576	27,138,516	-0.03(-0.59%)
Mar 25, 2020	4.131	4.848	3.976	4.603	26,682,172	+0.56(+13.93%)
Mar 24, 2020	3.877	4.049	3.562	4.040	19,120,990	+0.43(+11.81%)
Mar 23, 2020	4.031	4.031	3.486	3.613	15,161,116	-0.58(-13.85%)
Mar 20, 2020	4.158	4.648	4.045	4.194	22,569,260	+0.16(+4.05%)
Mar 19, 2020	3.749	4.258	3.227	4.031	30,282,302	+0.25(+6.73%)
Mar 18, 2020	4.521	4.603	3.391	3.777	16,314,940	-1.13(-22.96%)
Mar 17, 2020	5.111	5.120	4.712	4.902	20,222,154	-0.10(-2.00%)
Mar 16, 2020	5.629	5.674	4.984	5.002	17,099,986	-1.39(-21.73%)
Mar 13, 2020	6.201	6.391	5.661	6.391	19,498,548	+0.68(+11.92%)
Mar 12, 2020	6.228	6.255	5.556	5.710	21,583,204	-1.06(-15.68%)
Mar 11, 2020	7.363	7.408	6.764	6.773	21,479,200	-0.82(-10.77%)
Mar 10, 2020	7.481	7.599	7.095	7.590	16,356,584	+0.30(+4.11%)
Mar 09, 2020	7.599	7.635	7.263	7.290	17,561,614	-0.77(-9.57%)
Mar 06, 2020	7.998	8.116	7.794	8.062	21,204,304	-0.17(-2.09%)
Mar 05, 2020	8.298	8.371	8.116	8.234	16,671,766	-0.19(-2.26%)
Mar 04, 2020	8.171	8.461	8.153	8.425	12,220,620	+0.35(+4.39%)
Mar 03, 2020	8.080	8.352	7.971	8.071	17,653,774	+0.00(+0.00%)
Mar 02, 2020	7.908	8.107	7.771	8.071	24,093,944	+0.21(+2.66%)
Feb 28, 2020	7.908	8.021	7.526	7.862	39,872,772	-0.23(-2.81%)
Feb 27, 2020	8.652	8.670	8.089	8.089	16,721,963	-0.64(-7.28%)
Feb 26, 2020	8.752	9.061	8.643	8.725	24,764,262	-0.03(-0.31%)
Feb 25, 2020	9.115	9.124	8.752	8.752	15,954,609	-0.34(-3.79%)
Feb 24, 2020	9.097	9.242	9.061	9.097	9,294,745	-0.09(-0.99%)
Feb 21, 2020	9.106	9.233	9.088	9.188	11,292,175	+0.09(+1.00%)
Feb 20, 2020	8.943	9.115	8.888	9.097	10,600,981	+0.17(+1.93%)
Feb 19, 2020	9.061	9.088	8.906	8.924	7,260,504	-0.14(-1.50%)
Feb 18, 2020	9.079	9.133	9.015	9.061	7,942,132	-0.05(-0.50%)
Feb 14, 2020	8.970	9.106	8.906	9.106	10,895,311	+0.16(+1.83%)
Feb 13, 2020	8.879	9.015	8.870	8.943	8,017,566	+0.05(+0.61%)
Feb 12, 2020	8.933	8.970	8.806	8.888	16,731,751	-0.06(-0.71%)
Feb 11, 2020	8.897	9.006	8.897	8.952	23,454,980	-0.02(-0.20%)
Feb 10, 2020	8.952	8.997	8.924	8.970	4,150,196	+0.07(+0.82%)
Feb 07, 2020	8.943	8.979	8.897	8.897	6,066,633	+0.00(+0.00%)
Feb 06, 2020	8.779	8.970	8.768	8.897	10,336,092	+0.14(+1.55%)
Feb 05, 2020	8.852	8.888	8.761	8.761	9,823,362	-0.12(-1.33%)
Feb 04, 2020	8.824	8.970	8.806	8.879	13,949,746	+0.05(+0.62%)
Feb 03, 2020	8.888	8.952	8.815	8.824	13,373,806	-0.04(-0.41%)
Jan 31, 2020	8.870	8.929	8.779	8.861	18,678,824	-0.02(-0.20%)
Jan 30, 2020	8.815	8.906	8.779	8.879	11,953,546	+0.05(+0.62%)
Jan 29, 2020	8.897	8.924	8.802	8.824	8,484,585	-0.04(-0.41%)
Jan 28, 2020	8.797	8.915	8.770	8.861	12,915,241	+0.05(+0.62%)
Jan 27, 2020	8.734	8.824	8.716	8.806	8,021,906	+0.00(+0.00%)
Jan 24, 2020	8.852	8.870	8.773	8.806	5,664,152	-0.04(-0.41%)
Jan 23, 2020	8.770	8.852	8.693	8.843	12,949,390	+0.09(+1.04%)
Jan 22, 2020	8.815	8.861	8.706	8.752	8,950,936	-0.05(-0.52%)
Jan 21, 2020	8.688	8.834	8.688	8.797	8,954,634	+0.12(+1.36%)
Jan 17, 2020	8.643	8.725	8.620	8.679	10,199,174	+0.04(+0.42%)
Jan 16, 2020	8.634	8.688	8.588	8.643	8,538,760	+0.03(+0.32%)
Jan 15, 2020	8.588	8.670	8.579	8.616	15,175,227	+0.07(+0.85%)
Jan 14, 2020	8.498	8.543	8.443	8.543	7,324,711	+0.05(+0.53%)
Jan 13, 2020	8.416	8.552	8.380	8.498	8,779,130	+0.09(+1.08%)
Jan 10, 2020	8.371	8.443	8.325	8.407	8,696,863	+0.05(+0.65%)
Jan 09, 2020	8.380	8.389	8.262	8.352	8,516,498	-0.02(-0.22%)
Jan 08, 2020	8.343	8.389	8.298	8.371	18,222,006	+0.03(+0.33%)
Jan 07, 2020	8.271	8.352	8.189	8.343	15,929,124	+0.02(+0.22%)
Jan 06, 2020	8.307	8.371	8.280	8.325	7,336,638	+0.00(+0.00%)
Jan 03, 2020	8.153	8.343	8.125	8.325	8,040,159	+0.14(+1.66%)
Jan 02, 2020	8.425	8.425	8.098	8.189	7,826,807	-0.20(-2.38%)
Dec 31, 2019	8.271	8.389	8.262	8.389	7,282,229	+0.10(+1.20%)
Dec 30, 2019	8.262	8.307	8.234	8.289	4,423,290	-0.01(-0.14%)
Dec 27, 2019	8.238	8.300	8.211	8.300	5,822,571	+0.09(+1.09%)
Dec 26, 2019	8.202	8.255	8.162	8.211	7,181,562	+0.04(+0.44%)
Dec 24, 2019	8.148	8.229	8.139	8.175	4,106,926	+0.04(+0.55%)
Dec 23, 2019	8.264	8.291	8.130	8.130	9,626,320	-0.13(-1.52%)
Dec 20, 2019	8.247	8.264	8.188	8.255	14,544,129	+0.02(+0.22%)
Dec 19, 2019	8.202	8.238	8.139	8.238	9,254,352	+0.05(+0.66%)
Dec 18, 2019	8.166	8.247	8.148	8.184	8,162,226	+0.02(+0.22%)
Dec 17, 2019	8.273	8.300	8.139	8.166	9,435,041	-0.07(-0.87%)
Dec 16, 2019	8.175	8.273	8.130	8.238	10,609,888	+0.05(+0.66%)
Dec 13, 2019	8.184	8.211	8.068	8.184	16,452,414	-0.02(-0.22%)
Dec 12, 2019	8.443	8.479	8.175	8.202	16,769,751	-0.21(-2.55%)
Dec 11, 2019	8.560	8.604	8.399	8.416	10,502,418	-0.16(-1.88%)
Dec 10, 2019	8.622	8.676	8.577	8.577	6,676,889	-0.04(-0.42%)
Dec 09, 2019	8.640	8.649	8.577	8.613	10,394,982	-0.01(-0.10%)
Dec 06, 2019	8.613	8.658	8.595	8.622	7,551,297	+0.03(+0.31%)
Dec 05, 2019	8.542	8.640	8.524	8.595	11,827,255	+0.03(+0.31%)
Dec 04, 2019	8.569	8.649	8.515	8.569	12,651,689	-0.03(-0.31%)
Dec 03, 2019	8.542	8.640	8.524	8.595	9,565,850	+0.05(+0.63%)
Dec 02, 2019	8.703	8.721	8.533	8.542	13,037,198	-0.19(-2.15%)
Nov 29, 2019	8.747	8.819	8.721	8.729	4,010,886	-0.02(-0.20%)
Nov 27, 2019	8.694	8.792	8.609	8.747	12,570,886	+0.07(+0.82%)
Nov 26, 2019	8.649	8.703	8.604	8.676	21,683,386	+0.06(+0.73%)
Nov 25, 2019	8.640	8.703	8.604	8.613	9,421,728	-0.01(-0.10%)
Nov 22, 2019	8.676	8.694	8.524	8.622	10,099,664	-0.02(-0.21%)
Nov 21, 2019	8.712	8.756	8.640	8.640	13,930,135	-0.10(-1.13%)
Nov 20, 2019	8.649	8.765	8.640	8.738	24,942,988	+0.09(+1.03%)
Nov 19, 2019	8.640	8.721	8.604	8.649	7,706,480	+0.03(+0.31%)
Nov 18, 2019	8.586	8.729	8.569	8.622	7,428,702	+0.05(+0.63%)
Nov 15, 2019	8.479	8.573	8.416	8.569	10,192,574	+0.11(+1.27%)
Nov 14, 2019	8.470	8.488	8.399	8.461	13,913,374	+0.03(+0.32%)
Nov 13, 2019	8.461	8.497	8.408	8.434	17,893,786	+0.00(+0.00%)
Nov 12, 2019	8.434	8.551	8.363	8.434	15,264,004	+0.00(+0.00%)
Nov 11, 2019	8.399	8.470	8.399	8.434	12,112,035	+0.04(+0.43%)
Nov 08, 2019	8.336	8.416	8.318	8.399	11,254,944	+0.03(+0.32%)
Nov 07, 2019	8.354	8.425	8.309	8.372	16,777,714	+0.00(+0.00%)
Nov 06, 2019	8.533	8.586	8.309	8.372	21,722,174	-0.12(-1.37%)
Nov 05, 2019	8.721	8.756	8.443	8.488	17,390,072	-0.28(-3.16%)
Nov 04, 2019	8.756	8.783	8.685	8.765	9,598,608	-0.02(-0.20%)
Nov 01, 2019	8.819	8.837	8.703	8.783	9,699,403	-0.02(-0.20%)
Oct 31, 2019	8.882	8.904	8.783	8.801	10,719,527	-0.04(-0.51%)
Oct 30, 2019	8.783	8.908	8.756	8.846	10,831,920	+0.12(+1.33%)
Oct 29, 2019	8.756	8.814	8.721	8.729	11,924,597	-0.03(-0.31%)
Oct 28, 2019	8.729	8.810	8.712	8.756	10,616,219	+0.03(+0.31%)
Oct 25, 2019	8.774	8.828	8.703	8.729	13,409,870	-0.04(-0.51%)
Oct 24, 2019	8.801	8.828	8.743	8.774	13,694,927	+0.00(+0.00%)
Oct 23, 2019	8.828	8.855	8.747	8.774	19,314,858	-0.02(-0.20%)
Oct 22, 2019	8.944	8.953	8.774	8.792	11,787,093	-0.10(-1.11%)
Oct 21, 2019	8.792	8.899	8.792	8.890	13,554,859	+0.08(+0.91%)
Oct 18, 2019	8.765	8.828	8.715	8.810	13,597,814	+0.09(+1.03%)
Oct 17, 2019	8.685	8.770	8.671	8.721	10,129,902	+0.04(+0.41%)
Oct 16, 2019	8.676	8.729	8.613	8.685	12,948,689	+0.02(+0.21%)
Oct 15, 2019	8.676	8.712	8.595	8.667	18,021,728	-0.01(-0.10%)
Oct 14, 2019	8.756	8.756	8.624	8.676	8,207,775	-0.05(-0.61%)
Oct 11, 2019	8.729	8.783	8.680	8.729	11,769,022	+0.01(+0.10%)
Oct 10, 2019	8.703	8.756	8.685	8.721	10,974,296	+0.00(+0.00%)
Oct 09, 2019	8.890	8.899	8.712	8.721	21,608,610	-0.12(-1.32%)
Oct 08, 2019	8.873	8.944	8.797	8.837	16,841,086	-0.04(-0.50%)
Oct 07, 2019	8.935	8.944	8.837	8.882	17,856,702	-0.11(-1.19%)
Oct 04, 2019	8.944	8.989	8.855	8.989	21,800,374	+0.07(+0.80%)
Oct 03, 2019	8.774	8.917	8.774	8.917	13,366,948	+0.14(+1.63%)
Oct 02, 2019	8.703	8.774	8.631	8.774	15,122,046	+0.05(+0.62%)
Oct 01, 2019	8.729	8.846	8.649	8.721	13,135,815	-0.03(-0.31%)
Sep 30, 2019	8.658	8.855	8.658	8.747	16,801,210	+0.12(+1.35%)
Sep 27, 2019	8.765	8.810	8.577	8.631	16,783,916	-0.12(-1.35%)
Sep 26, 2019	8.617	8.935	8.582	8.750	45,569,284	+0.17(+1.95%)
Sep 25, 2019	8.591	8.697	8.556	8.582	31,672,650	+0.02(+0.21%)
Sep 24, 2019	8.450	8.582	8.423	8.564	99,098,616	-0.02(-0.21%)
Sep 23, 2019	8.653	8.767	8.573	8.582	27,534,596	-0.06(-0.71%)
Sep 20, 2019	8.600	8.670	8.547	8.644	22,767,892	+0.04(+0.51%)
Sep 19, 2019	8.661	8.679	8.573	8.600	9,548,733	-0.03(-0.31%)
Sep 18, 2019	8.741	8.741	8.547	8.626	10,710,249	-0.09(-1.01%)
Sep 17, 2019	8.626	8.741	8.608	8.714	18,200,732	+0.12(+1.44%)
Sep 16, 2019	8.459	8.600	8.388	8.591	12,067,504	+0.14(+1.67%)
Sep 13, 2019	8.591	8.679	8.379	8.450	13,009,592	-0.17(-1.94%)
Sep 12, 2019	8.600	8.688	8.538	8.617	17,934,434	+0.11(+1.24%)
Sep 11, 2019	8.265	8.573	8.220	8.511	33,435,588	+0.23(+2.77%)
Sep 10, 2019	8.467	8.511	8.212	8.282	24,538,384	-0.23(-2.69%)
Sep 09, 2019	8.511	8.547	8.467	8.511	8,179,651	-0.01(-0.10%)
Sep 06, 2019	8.529	8.564	8.503	8.520	9,503,769	+0.00(+0.00%)
Sep 05, 2019	8.732	8.767	8.489	8.520	10,326,911	-0.22(-2.52%)
Sep 04, 2019	8.697	8.758	8.626	8.741	11,708,990	+0.09(+1.02%)
Sep 03, 2019	8.564	8.661	8.547	8.653	11,057,172	+0.05(+0.62%)
Aug 30, 2019	8.520	8.644	8.511	8.600	8,734,398	+0.08(+0.93%)
Aug 29, 2019	8.494	8.538	8.425	8.520	4,367,420	+0.06(+0.73%)
Aug 28, 2019	8.397	8.485	8.370	8.459	7,310,896	+0.08(+0.95%)
Aug 27, 2019	8.459	8.542	8.370	8.379	12,910,869	-0.04(-0.52%)
Aug 26, 2019	8.326	8.423	8.273	8.423	11,000,332	+0.15(+1.81%)
Aug 23, 2019	8.441	8.485	8.256	8.273	14,158,094	-0.19(-2.19%)
Aug 22, 2019	8.441	8.476	8.370	8.459	8,237,234	+0.04(+0.42%)
Aug 21, 2019	8.406	8.441	8.370	8.423	5,621,136	+0.03(+0.32%)
Aug 20, 2019	8.556	8.556	8.370	8.397	9,805,587	-0.11(-1.35%)
Aug 19, 2019	8.520	8.569	8.467	8.511	12,094,290	+0.03(+0.31%)
Aug 16, 2019	8.414	8.520	8.379	8.485	4,376,439	+0.05(+0.63%)
Aug 15, 2019	8.335	8.459	8.304	8.432	13,469,140	+0.12(+1.49%)
Aug 14, 2019	8.317	8.406	8.291	8.309	12,974,514	-0.09(-1.05%)
Aug 13, 2019	8.414	8.463	8.362	8.397	11,735,391	-0.04(-0.42%)
Aug 12, 2019	8.556	8.556	8.406	8.432	8,622,103	-0.13(-1.54%)
Aug 09, 2019	8.591	8.591	8.450	8.564	10,674,267	-0.04(-0.51%)
Aug 08, 2019	8.503	8.617	8.441	8.608	12,513,733	+0.11(+1.24%)
Aug 07, 2019	8.106	8.556	8.009	8.503	20,348,818	+0.42(+5.24%)
Aug 06, 2019	7.947	8.141	7.929	8.079	15,389,440	+0.17(+2.12%)
Aug 05, 2019	8.062	8.062	7.832	7.912	17,181,280	-0.19(-2.29%)
Aug 02, 2019	7.991	8.106	7.969	8.097	8,885,642	+0.10(+1.21%)
Aug 01, 2019	8.026	8.062	7.956	8.000	8,093,485	-0.04(-0.55%)
Jul 31, 2019	8.141	8.194	7.982	8.044	10,199,909	-0.11(-1.30%)
Jul 30, 2019	8.150	8.234	8.132	8.150	10,141,518	+0.00(+0.00%)
Jul 29, 2019	8.159	8.212	8.132	8.150	13,195,676	+0.02(+0.22%)
Jul 26, 2019	8.026	8.185	7.991	8.132	12,634,770	+0.11(+1.43%)
Jul 25, 2019	8.018	8.053	7.957	8.018	9,037,364	-0.01(-0.11%)
Jul 24, 2019	7.938	8.035	7.885	8.026	8,770,190	+0.11(+1.45%)
Jul 23, 2019	7.841	7.938	7.788	7.912	7,743,376	+0.09(+1.13%)
Jul 22, 2019	7.841	7.850	7.735	7.824	6,088,510	+0.04(+0.57%)
Jul 19, 2019	7.929	7.929	7.762	7.779	10,636,059	-0.15(-1.89%)
Jul 18, 2019	7.973	7.973	7.881	7.929	9,106,476	-0.08(-0.99%)
Jul 17, 2019	8.062	8.115	7.923	8.009	11,921,435	-0.03(-0.33%)
Jul 16, 2019	8.053	8.070	7.973	8.035	9,508,691	-0.06(-0.76%)
Jul 15, 2019	8.070	8.132	8.035	8.097	9,895,200	+0.04(+0.55%)
Jul 12, 2019	8.088	8.097	8.018	8.053	8,990,968	-0.04(-0.44%)
Jul 11, 2019	8.273	8.291	8.044	8.088	12,902,710	-0.15(-1.82%)
Jul 10, 2019	8.106	8.282	8.062	8.238	14,898,548	+0.19(+2.30%)
Jul 09, 2019	8.053	8.123	8.009	8.053	6,909,350	-0.02(-0.22%)
Jul 08, 2019	8.079	8.106	8.009	8.070	5,395,250	-0.01(-0.11%)
Jul 05, 2019	8.009	8.115	7.903	8.079	6,587,844	+0.00(+0.00%)
Jul 03, 2019	8.009	8.097	7.973	8.079	5,277,100	+0.10(+1.22%)
Jul 02, 2019	7.894	7.991	7.859	7.982	11,280,237	+0.11(+1.34%)
Jul 01, 2019	7.991	7.991	7.744	7.876	11,788,384	-0.07(-0.89%)
Jun 28, 2019	7.841	7.992	7.828	7.947	18,108,238	+0.11(+1.35%)
Jun 27, 2019	7.806	7.885	7.788	7.841	10,724,642	+0.08(+0.99%)
Jun 26, 2019	8.033	8.033	7.729	7.764	21,480,036	-0.25(-3.14%)
Jun 25, 2019	8.181	8.224	8.007	8.016	15,458,894	-0.16(-1.91%)
Jun 24, 2019	8.294	8.294	8.129	8.172	13,948,656	-0.08(-0.95%)
Jun 21, 2019	8.337	8.389	8.181	8.250	17,914,620	-0.12(-1.45%)
Jun 20, 2019	8.415	8.424	8.346	8.372	9,850,982	+0.03(+0.31%)
Jun 19, 2019	8.302	8.372	8.242	8.346	16,006,503	+0.03(+0.31%)
Jun 18, 2019	8.424	8.437	8.302	8.320	11,988,426	-0.07(-0.83%)
Jun 17, 2019	8.311	8.411	8.294	8.389	13,698,416	+0.11(+1.36%)
Jun 14, 2019	8.250	8.368	8.211	8.276	17,822,732	+0.03(+0.32%)
Jun 13, 2019	8.051	8.268	8.033	8.250	28,666,916	+0.10(+1.28%)
Jun 12, 2019	8.059	8.155	8.033	8.146	10,113,611	+0.11(+1.41%)
Jun 11, 2019	8.007	8.051	7.946	8.033	17,749,950	+0.19(+2.44%)
Jun 10, 2019	7.851	7.877	7.764	7.842	17,607,038	-0.01(-0.11%)
Jun 07, 2019	7.868	7.925	7.833	7.851	15,297,666	+0.02(+0.22%)
Jun 06, 2019	7.755	7.859	7.721	7.833	14,493,132	+0.02(+0.22%)
Jun 05, 2019	7.660	7.816	7.590	7.816	9,381,630	+0.21(+2.74%)
Jun 04, 2019	7.729	7.729	7.529	7.608	12,688,038	-0.12(-1.57%)
Jun 03, 2019	7.764	7.816	7.634	7.729	15,597,891	+0.02(+0.23%)
May 31, 2019	7.477	7.712	7.469	7.712	22,807,574	+0.21(+2.78%)
May 30, 2019	7.417	7.525	7.399	7.503	16,253,072	+0.11(+1.53%)
May 29, 2019	7.460	7.469	7.347	7.391	16,040,261	-0.06(-0.82%)
May 28, 2019	7.529	7.556	7.451	7.451	17,779,460	-0.06(-0.81%)
May 24, 2019	7.556	7.599	7.512	7.512	5,933,656	-0.03(-0.35%)
May 23, 2019	7.443	7.538	7.425	7.538	8,961,245	+0.05(+0.70%)
May 22, 2019	7.408	7.503	7.391	7.486	4,090,519	+0.06(+0.82%)
May 21, 2019	7.391	7.456	7.367	7.425	6,917,376	+0.05(+0.71%)
May 20, 2019	7.521	7.521	7.331	7.373	8,415,190	-0.15(-1.96%)
May 17, 2019	7.503	7.529	7.460	7.521	6,902,736	-0.01(-0.12%)
May 16, 2019	7.477	7.564	7.460	7.529	6,851,300	+0.04(+0.58%)
May 15, 2019	7.391	7.512	7.373	7.486	11,189,627	+0.10(+1.29%)
May 14, 2019	7.347	7.412	7.330	7.391	8,282,918	+0.03(+0.47%)
May 13, 2019	7.217	7.369	7.217	7.356	9,512,593	+0.06(+0.83%)
May 10, 2019	7.147	7.304	7.147	7.295	6,562,476	+0.16(+2.19%)
May 09, 2019	7.191	7.191	7.069	7.139	9,118,811	-0.02(-0.24%)
May 08, 2019	7.121	7.226	7.121	7.156	6,422,386	+0.04(+0.61%)
May 07, 2019	7.208	7.252	7.100	7.113	11,743,211	-0.14(-1.92%)
May 06, 2019	7.191	7.286	7.173	7.252	6,153,923	-0.03(-0.36%)
May 03, 2019	7.226	7.286	7.169	7.278	8,379,846	+0.06(+0.84%)
May 02, 2019	7.147	7.252	7.147	7.217	8,953,615	+0.07(+0.97%)

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.

Vereit Inc (NY: VER )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Vereit Inc (NY: VER )

Historical Prices

Sections

Services

The Punxsutawney Spirit