Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	7.199	7.252	7.142	7.147	6,971,027	-0.03(-0.36%)
Apr 30, 2019	7.130	7.191	7.078	7.173	5,603,206	+0.06(+0.85%)
Apr 29, 2019	7.182	7.226	7.113	7.113	4,081,320	-0.10(-1.33%)
Apr 26, 2019	7.173	7.240	7.139	7.208	4,276,226	+0.07(+0.97%)
Apr 25, 2019	7.121	7.189	7.095	7.139	5,565,857	+0.01(+0.12%)
Apr 24, 2019	7.121	7.195	7.095	7.130	5,170,644	+0.06(+0.86%)
Apr 23, 2019	7.000	7.087	6.956	7.069	6,944,770	+0.10(+1.50%)
Apr 22, 2019	7.000	7.008	6.913	6.965	9,727,985	-0.04(-0.62%)
Apr 18, 2019	6.974	7.026	6.956	7.008	5,237,475	+0.06(+0.87%)
Apr 17, 2019	7.087	7.113	6.882	6.948	11,480,117	-0.11(-1.60%)
Apr 16, 2019	7.278	7.278	7.052	7.061	8,726,316	-0.17(-2.40%)
Apr 15, 2019	7.252	7.278	7.199	7.234	7,808,770	-0.02(-0.24%)
Apr 12, 2019	7.269	7.269	7.165	7.252	4,208,289	+0.02(+0.24%)
Apr 11, 2019	7.243	7.278	7.182	7.234	5,672,442	+0.00(+0.00%)
Apr 10, 2019	7.139	7.252	7.113	7.234	11,253,473	+0.14(+1.96%)
Apr 09, 2019	7.191	7.191	7.095	7.095	8,449,214	-0.10(-1.33%)
Apr 08, 2019	7.234	7.243	7.169	7.191	7,188,278	-0.03(-0.48%)
Apr 05, 2019	7.260	7.260	7.191	7.226	8,815,218	-0.02(-0.24%)
Apr 04, 2019	7.208	7.243	7.165	7.243	9,735,556	+0.02(+0.24%)
Apr 03, 2019	7.312	7.325	7.182	7.226	16,052,131	-0.09(-1.19%)
Apr 02, 2019	7.330	7.330	7.230	7.312	13,154,047	+0.02(+0.24%)
Apr 01, 2019	7.278	7.312	7.165	7.295	9,346,566	+0.03(+0.36%)
Mar 29, 2019	7.338	7.356	7.234	7.269	8,928,062	-0.05(-0.71%)
Mar 28, 2019	7.269	7.321	7.217	7.321	6,920,863	+0.08(+1.17%)
Mar 27, 2019	7.288	7.313	7.177	7.236	10,352,391	-0.03(-0.35%)
Mar 26, 2019	7.271	7.300	7.236	7.262	8,020,862	+0.00(+0.00%)
Mar 25, 2019	7.202	7.271	7.151	7.262	9,087,159	+0.06(+0.83%)
Mar 22, 2019	7.177	7.245	7.142	7.202	11,680,983	+0.01(+0.12%)
Mar 21, 2019	6.963	7.206	6.946	7.194	19,344,564	+0.21(+3.06%)
Mar 20, 2019	6.997	7.066	6.895	6.980	13,245,050	-0.01(-0.12%)
Mar 19, 2019	6.972	7.019	6.946	6.989	6,687,281	+0.01(+0.12%)
Mar 18, 2019	7.057	7.100	6.946	6.980	8,396,843	-0.05(-0.73%)
Mar 15, 2019	7.083	7.121	7.031	7.031	11,642,708	-0.03(-0.48%)
Mar 14, 2019	7.108	7.117	7.057	7.066	10,603,026	-0.03(-0.48%)
Mar 13, 2019	7.040	7.134	7.023	7.100	7,241,413	+0.05(+0.73%)
Mar 12, 2019	6.989	7.066	6.989	7.048	8,053,658	+0.08(+1.10%)
Mar 11, 2019	6.912	6.972	6.865	6.972	11,106,742	+0.08(+1.12%)
Mar 08, 2019	6.792	6.903	6.775	6.895	9,723,598	+0.05(+0.75%)
Mar 07, 2019	6.835	6.920	6.792	6.843	6,645,670	+0.03(+0.50%)
Mar 06, 2019	6.869	6.886	6.801	6.809	8,542,333	-0.07(-0.99%)
Mar 05, 2019	6.792	6.903	6.784	6.878	8,866,140	+0.05(+0.75%)
Mar 04, 2019	6.766	6.826	6.715	6.826	10,417,992	+0.07(+1.01%)
Mar 01, 2019	6.818	6.835	6.651	6.758	7,831,292	-0.05(-0.75%)
Feb 28, 2019	6.801	6.929	6.775	6.809	7,299,200	-0.02(-0.25%)
Feb 27, 2019	6.784	6.860	6.737	6.826	12,032,050	+0.02(+0.25%)
Feb 26, 2019	6.903	6.912	6.792	6.809	8,932,238	-0.08(-1.12%)
Feb 25, 2019	6.912	6.946	6.843	6.886	12,146,020	-0.04(-0.62%)
Feb 22, 2019	6.963	7.010	6.899	6.929	10,906,246	+0.01(+0.12%)
Feb 21, 2019	6.980	7.006	6.872	6.920	14,213,452	-0.05(-0.74%)
Feb 20, 2019	7.048	7.048	6.954	6.972	8,831,878	-0.09(-1.21%)
Feb 19, 2019	7.066	7.117	7.014	7.057	9,873,125	-0.01(-0.12%)
Feb 15, 2019	7.074	7.083	7.040	7.066	3,672,597	+0.00(+0.00%)
Feb 14, 2019	7.031	7.091	6.993	7.066	6,051,451	+0.05(+0.73%)
Feb 13, 2019	7.066	7.091	6.984	7.014	8,659,648	-0.06(-0.85%)
Feb 12, 2019	7.134	7.159	7.057	7.074	15,715,185	-0.04(-0.60%)
Feb 11, 2019	7.014	7.134	6.989	7.117	11,448,372	+0.12(+1.71%)
Feb 08, 2019	6.980	7.040	6.954	6.997	10,748,700	+0.00(+0.00%)
Feb 07, 2019	6.920	7.006	6.903	6.997	21,332,054	+0.07(+0.99%)
Feb 06, 2019	6.920	6.954	6.886	6.929	9,058,010	+0.00(+0.00%)
Feb 05, 2019	6.903	6.933	6.835	6.929	7,604,204	+0.03(+0.50%)
Feb 04, 2019	6.852	6.903	6.796	6.895	5,524,030	+0.04(+0.62%)
Feb 01, 2019	6.903	6.937	6.702	6.852	12,726,800	-0.05(-0.74%)
Jan 31, 2019	6.809	6.903	6.745	6.903	10,186,753	+0.08(+1.13%)
Jan 30, 2019	6.801	6.903	6.775	6.826	14,730,924	+0.03(+0.38%)
Jan 29, 2019	6.664	6.809	6.664	6.801	8,750,583	+0.15(+2.18%)
Jan 28, 2019	6.519	6.724	6.493	6.655	13,408,212	+0.11(+1.70%)
Jan 25, 2019	6.485	6.570	6.485	6.544	11,163,516	+0.06(+0.92%)
Jan 24, 2019	6.553	6.553	6.450	6.485	6,995,187	-0.06(-0.91%)
Jan 23, 2019	6.613	6.621	6.519	6.544	8,201,678	-0.07(-1.03%)
Jan 22, 2019	6.647	6.655	6.549	6.613	5,248,997	-0.03(-0.39%)
Jan 18, 2019	6.638	6.664	6.579	6.638	6,621,022	+0.03(+0.39%)
Jan 17, 2019	6.570	6.638	6.557	6.613	7,019,049	+0.03(+0.39%)
Jan 16, 2019	6.493	6.596	6.493	6.587	7,171,223	+0.09(+1.31%)
Jan 15, 2019	6.510	6.561	6.467	6.502	7,449,897	+0.03(+0.40%)
Jan 14, 2019	6.459	6.527	6.442	6.476	8,856,498	+0.01(+0.13%)
Jan 11, 2019	6.425	6.485	6.416	6.467	6,181,977	+0.02(+0.26%)
Jan 10, 2019	6.348	6.467	6.331	6.450	6,872,180	+0.04(+0.67%)
Jan 09, 2019	6.399	6.433	6.314	6.408	6,831,726	+0.01(+0.13%)
Jan 08, 2019	6.288	6.408	6.237	6.399	12,286,117	+0.16(+2.60%)
Jan 07, 2019	6.220	6.297	6.203	6.237	10,215,764	+0.03(+0.55%)
Jan 04, 2019	6.151	6.262	6.126	6.203	5,591,356	+0.08(+1.26%)
Jan 03, 2019	6.015	6.177	6.015	6.126	9,132,763	+0.11(+1.85%)
Jan 02, 2019	6.057	6.066	5.980	6.015	9,070,429	-0.09(-1.54%)
Dec 31, 2018	6.117	6.139	6.015	6.109	9,968,696	-0.01(-0.14%)
Dec 28, 2018	6.194	6.245	6.083	6.117	9,071,527	-0.03(-0.45%)
Dec 27, 2018	6.103	6.145	5.944	6.145	10,249,160	+0.01(+0.14%)
Dec 26, 2018	5.885	6.145	5.831	6.137	11,095,391	+0.25(+4.27%)
Dec 24, 2018	6.111	6.120	5.847	5.885	7,884,383	-0.24(-3.97%)
Dec 21, 2018	6.178	6.304	6.086	6.128	16,282,050	-0.06(-0.95%)
Dec 20, 2018	6.279	6.329	6.137	6.187	10,955,152	-0.09(-1.47%)
Dec 19, 2018	6.388	6.388	6.229	6.279	16,805,768	-0.13(-1.96%)
Dec 18, 2018	6.363	6.447	6.287	6.405	12,754,389	+0.08(+1.33%)
Dec 17, 2018	6.572	6.581	6.288	6.321	15,081,571	-0.25(-3.83%)
Dec 14, 2018	6.522	6.598	6.505	6.572	10,743,645	+0.03(+0.38%)
Dec 13, 2018	6.338	6.547	6.338	6.547	14,244,434	+0.22(+3.44%)
Dec 12, 2018	6.581	6.589	6.329	6.329	8,566,827	-0.21(-3.21%)
Dec 11, 2018	6.572	6.623	6.531	6.539	9,750,792	+0.00(+0.00%)
Dec 10, 2018	6.547	6.572	6.438	6.539	12,964,437	-0.01(-0.13%)
Dec 07, 2018	6.606	6.606	6.522	6.547	9,725,070	-0.08(-1.14%)
Dec 06, 2018	6.371	6.631	6.300	6.623	16,707,636	+0.20(+3.13%)
Dec 04, 2018	6.505	6.539	6.392	6.422	12,497,016	-0.08(-1.16%)
Dec 03, 2018	6.464	6.505	6.396	6.497	10,210,186	+0.08(+1.31%)
Nov 30, 2018	6.413	6.455	6.363	6.413	13,620,443	+0.02(+0.26%)
Nov 29, 2018	6.413	6.413	6.304	6.396	7,107,162	-0.02(-0.26%)
Nov 28, 2018	6.304	6.447	6.287	6.413	13,757,074	+0.10(+1.59%)
Nov 27, 2018	6.279	6.338	6.237	6.313	7,624,609	+0.03(+0.53%)
Nov 26, 2018	6.296	6.313	6.246	6.279	9,468,622	-0.01(-0.13%)
Nov 23, 2018	6.287	6.329	6.229	6.287	2,685,106	+0.00(+0.00%)
Nov 21, 2018		6.287	6.287	6.287	0	-0.02(-0.27%)
Nov 20, 2018	6.271	6.338	6.212	6.304	14,662,315	-0.02(-0.27%)
Nov 19, 2018	6.464	6.501	6.287	6.321	13,613,715	-0.14(-2.20%)
Nov 16, 2018	6.396	6.472	6.363	6.464	13,558,534	+0.07(+1.05%)
Nov 15, 2018	6.422	6.422	6.321	6.396	13,503,876	-0.06(-0.91%)
Nov 14, 2018	6.472	6.497	6.413	6.455	6,894,843	-0.02(-0.26%)
Nov 13, 2018	6.405	6.472	6.350	6.472	11,754,934	+0.08(+1.18%)
Nov 12, 2018	6.455	6.505	6.371	6.396	7,440,413	-0.05(-0.78%)
Nov 09, 2018	6.413	6.451	6.384	6.447	8,614,169	+0.03(+0.52%)
Nov 08, 2018	6.321	6.443	6.296	6.413	11,332,374	+0.07(+1.06%)
Nov 07, 2018	6.262	6.346	6.246	6.346	6,509,730	+0.08(+1.34%)
Nov 06, 2018	6.329	6.346	6.195	6.262	9,490,309	-0.05(-0.80%)
Nov 05, 2018	6.220	6.355	6.178	6.313	16,132,232	+0.10(+1.62%)
Nov 02, 2018	6.195	6.212	6.095	6.212	12,520,754	+0.02(+0.27%)
Nov 01, 2018	6.178	6.195	6.111	6.195	10,081,315	+0.05(+0.82%)
Oct 31, 2018	6.271	6.287	6.128	6.145	16,202,844	-0.13(-2.01%)
Oct 30, 2018	6.187	6.300	6.162	6.271	12,777,193	+0.09(+1.49%)
Oct 29, 2018	6.128	6.233	6.095	6.178	7,405,821	+0.10(+1.66%)
Oct 26, 2018	6.220	6.262	6.044	6.078	8,753,017	-0.17(-2.68%)
Oct 25, 2018	6.145	6.287	6.120	6.246	15,571,986	+0.10(+1.64%)
Oct 24, 2018	6.095	6.237	6.061	6.145	13,090,378	+0.07(+1.10%)
Oct 23, 2018	5.977	6.095	5.962	6.078	11,727,488	+0.10(+1.68%)
Oct 22, 2018	6.069	6.086	5.952	5.977	7,945,547	-0.08(-1.25%)
Oct 19, 2018	6.028	6.065	6.002	6.053	11,521,742	+0.03(+0.42%)
Oct 18, 2018	6.069	6.086	6.019	6.028	13,298,699	-0.04(-0.69%)
Oct 17, 2018	6.002	6.069	5.961	6.069	11,605,295	+0.06(+0.98%)
Oct 16, 2018	5.927	6.036	5.852	6.011	16,979,516	+0.11(+1.85%)
Oct 15, 2018	5.843	5.935	5.822	5.902	11,213,486	+0.06(+1.00%)
Oct 12, 2018	5.852	5.872	5.780	5.843	16,864,280	+0.04(+0.72%)
Oct 11, 2018	5.885	5.902	5.768	5.801	21,390,884	-0.08(-1.28%)
Oct 10, 2018	6.028	6.065	5.868	5.877	14,305,884	-0.19(-3.18%)
Oct 09, 2018	6.002	6.095	5.990	6.069	13,143,561	+0.04(+0.70%)
Oct 08, 2018	5.868	6.028	5.868	6.028	10,541,355	+0.17(+2.86%)
Oct 05, 2018	5.868	5.935	5.847	5.860	13,038,452	-0.01(-0.14%)
Oct 04, 2018	5.952	5.994	5.843	5.868	19,650,448	-0.13(-2.10%)
Oct 03, 2018	6.036	6.053	5.935	5.994	18,630,906	-0.04(-0.69%)
Oct 02, 2018	6.019	6.090	6.002	6.036	13,047,513	+0.03(+0.56%)

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

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Vereit Inc (NY: VER )

Historical Prices

Sections

Services

Borger News-Herald