Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	6.843	6.935	6.808	6.924	2,361,290	+0.07(+1.01%)
Jan 30, 2019	6.767	6.854	6.709	6.854	1,697,674	+0.11(+1.63%)
Jan 29, 2019	6.698	6.785	6.669	6.744	1,472,941	+0.05(+0.78%)
Jan 28, 2019	6.640	6.698	6.614	6.692	1,060,577	+0.05(+0.78%)
Jan 25, 2019	6.565	6.675	6.542	6.640	1,360,339	+0.11(+1.68%)
Jan 24, 2019	6.495	6.547	6.478	6.530	799,651	+0.04(+0.62%)
Jan 23, 2019	6.455	6.495	6.414	6.489	1,508,360	+0.06(+0.90%)
Jan 22, 2019	6.565	6.565	6.397	6.432	1,782,212	-0.13(-1.94%)
Jan 18, 2019	6.605	6.640	6.530	6.559	1,099,154	-0.04(-0.61%)
Jan 17, 2019	6.565	6.605	6.533	6.599	1,033,559	+0.03(+0.44%)
Jan 16, 2019	6.571	6.599	6.521	6.571	1,385,347	+0.00(+0.00%)
Jan 15, 2019	6.605	6.617	6.518	6.571	1,161,051	+0.00(+0.00%)
Jan 14, 2019	6.553	6.591	6.524	6.571	1,243,291	+0.02(+0.27%)
Jan 11, 2019	6.553	6.617	6.507	6.553	1,132,147	+0.02(+0.27%)
Jan 10, 2019	6.501	6.553	6.414	6.536	1,817,453	+0.04(+0.62%)
Jan 09, 2019	6.432	6.507	6.345	6.495	2,086,102	+0.10(+1.54%)
Jan 08, 2019	6.333	6.397	6.269	6.397	2,258,752	+0.10(+1.56%)
Jan 07, 2019	6.165	6.333	6.142	6.298	2,631,454	+0.15(+2.45%)
Jan 04, 2019	6.067	6.157	5.997	6.148	2,248,921	+0.16(+2.71%)
Jan 03, 2019	5.870	6.003	5.865	5.986	1,474,540	+0.09(+1.57%)
Jan 02, 2019	5.789	5.899	5.754	5.893	1,237,043	+0.06(+1.09%)
Dec 31, 2018	5.951	5.963	5.777	5.830	2,642,254	-0.10(-1.66%)
Dec 28, 2018	5.922	5.980	5.873	5.928	1,665,746	+0.01(+0.20%)
Dec 27, 2018	5.830	5.916	5.702	5.916	2,753,971	+0.06(+0.99%)
Dec 26, 2018	5.607	5.881	5.596	5.858	2,518,804	+0.28(+5.01%)
Dec 24, 2018	5.659	5.699	5.488	5.579	2,400,409	-0.10(-1.81%)
Dec 21, 2018	5.790	5.916	5.682	5.682	4,233,015	-0.08(-1.39%)
Dec 20, 2018	6.138	6.161	5.687	5.761	5,257,851	-0.29(-4.72%)
Dec 19, 2018	6.201	6.206	6.007	6.047	3,520,621	-0.14(-2.30%)
Dec 18, 2018	6.246	6.389	6.058	6.189	3,123,073	-0.05(-0.73%)
Dec 17, 2018	6.560	6.572	6.189	6.235	5,054,322	-0.30(-4.62%)
Dec 14, 2018	6.566	6.640	6.526	6.537	1,474,464	-0.03(-0.43%)
Dec 13, 2018	6.714	6.760	6.566	6.566	1,466,623	-0.15(-2.21%)
Dec 12, 2018	6.674	6.765	6.657	6.714	2,911,074	+0.07(+1.03%)
Dec 11, 2018	6.680	6.691	6.597	6.646	2,025,457	+0.03(+0.43%)
Dec 10, 2018	6.731	6.765	6.524	6.617	3,365,505	-0.11(-1.69%)
Dec 07, 2018	6.760	6.797	6.731	6.731	3,039,910	-0.01(-0.08%)
Dec 06, 2018	6.674	6.765	6.623	6.737	2,704,463	+0.06(+0.94%)
Dec 04, 2018	6.788	6.862	6.646	6.674	2,300,662	-0.11(-1.60%)
Dec 03, 2018	6.794	6.874	6.754	6.783	3,101,602	+0.02(+0.34%)
Nov 30, 2018	6.748	6.840	6.748	6.760	10,733,735	-0.22(-3.19%)
Nov 29, 2018	6.988	7.022	6.954	6.982	1,228,408	-0.02(-0.33%)
Nov 28, 2018	7.011	7.028	6.937	7.005	1,465,899	+0.02(+0.33%)
Nov 27, 2018	6.931	6.994	6.840	6.982	1,760,157	+0.05(+0.74%)
Nov 26, 2018	6.891	6.942	6.857	6.931	2,280,793	+0.10(+1.42%)
Nov 23, 2018	6.783	6.857	6.765	6.834	579,548	+0.06(+0.84%)
Nov 21, 2018		6.777	6.777	6.777	0	+0.03(+0.51%)
Nov 20, 2018	6.800	6.834	6.629	6.743	3,147,530	-0.10(-1.42%)
Nov 19, 2018	6.919	6.954	6.817	6.840	1,196,062	-0.06(-0.91%)
Nov 16, 2018	6.805	6.914	6.794	6.902	1,454,830	+0.06(+0.83%)
Nov 15, 2018	6.914	6.914	6.765	6.845	3,410,137	-0.10(-1.48%)
Nov 14, 2018	7.108	7.113	6.914	6.948	2,890,248	-0.12(-1.70%)
Nov 13, 2018	6.978	7.085	6.967	7.068	2,782,580	+0.11(+1.52%)
Nov 12, 2018	6.928	7.140	6.928	6.962	3,833,345	+0.08(+1.22%)
Nov 09, 2018	6.766	6.884	6.744	6.878	2,054,171	+0.13(+1.99%)
Nov 08, 2018	6.777	6.794	6.716	6.744	1,423,384	-0.03(-0.41%)
Nov 07, 2018	6.811	6.833	6.733	6.772	2,071,444	-0.02(-0.25%)
Nov 06, 2018	6.805	6.810	6.671	6.789	2,318,401	+0.01(+0.16%)
Nov 05, 2018	6.850	6.872	6.761	6.777	2,054,764	-0.06(-0.82%)
Nov 02, 2018	6.699	6.928	6.644	6.833	3,501,477	+0.20(+2.94%)
Nov 01, 2018	6.755	6.755	6.604	6.638	1,842,501	-0.11(-1.57%)
Oct 31, 2018	6.727	6.783	6.703	6.744	2,232,308	+0.04(+0.58%)
Oct 30, 2018	6.588	6.711	6.565	6.705	1,544,850	+0.13(+1.95%)
Oct 29, 2018	6.621	6.722	6.549	6.577	1,752,950	+0.02(+0.26%)
Oct 26, 2018	6.604	6.627	6.526	6.560	1,642,190	-0.07(-1.01%)
Oct 25, 2018	6.565	6.655	6.476	6.627	1,451,010	+0.07(+1.02%)
Oct 24, 2018	6.431	6.613	6.409	6.560	2,415,516	-0.01(-0.09%)
Oct 23, 2018	6.582	6.664	6.518	6.565	1,296,909	-0.06(-0.84%)
Oct 22, 2018	6.604	6.688	6.604	6.621	887,157	+0.04(+0.68%)
Oct 19, 2018	6.577	6.657	6.543	6.577	911,731	-0.03(-0.51%)
Oct 18, 2018	6.649	6.694	6.588	6.610	1,040,580	-0.04(-0.67%)
Oct 17, 2018	6.621	6.655	6.593	6.655	1,017,984	+0.02(+0.25%)
Oct 16, 2018	6.554	6.638	6.504	6.638	1,622,910	+0.11(+1.62%)
Oct 15, 2018	6.504	6.562	6.459	6.532	1,281,618	+0.03(+0.52%)
Oct 12, 2018	6.493	6.537	6.448	6.498	1,333,205	+0.06(+0.87%)
Oct 11, 2018	6.476	6.537	6.420	6.443	1,466,767	-0.06(-0.94%)
Oct 10, 2018	6.560	6.604	6.498	6.504	1,502,246	-0.08(-1.19%)
Oct 09, 2018	6.560	6.610	6.498	6.582	2,288,276	+0.13(+1.99%)
Oct 08, 2018	6.420	6.454	6.376	6.454	800,920	+0.08(+1.23%)
Oct 05, 2018	6.387	6.415	6.353	6.376	705,740	+0.00(+0.00%)
Oct 04, 2018	6.431	6.431	6.359	6.376	1,448,398	-0.06(-0.87%)
Oct 03, 2018	6.392	6.496	6.387	6.431	1,577,757	+0.05(+0.79%)
Oct 02, 2018	6.353	6.387	6.336	6.381	1,073,962	+0.02(+0.26%)
Oct 01, 2018	6.420	6.454	6.348	6.364	1,573,735	-0.04(-0.70%)
Sep 28, 2018	6.320	6.426	6.320	6.409	1,512,506	+0.08(+1.32%)
Sep 27, 2018	6.281	6.357	6.269	6.325	1,123,682	+0.06(+0.89%)
Sep 26, 2018	6.398	6.403	6.269	6.269	2,150,186	-0.13(-2.01%)
Sep 25, 2018	6.420	6.440	6.392	6.398	1,637,118	+0.01(+0.09%)
Sep 24, 2018	6.504	6.515	6.392	6.392	1,622,698	-0.09(-1.46%)
Sep 21, 2018	6.465	6.543	6.454	6.487	4,126,971	+0.03(+0.43%)
Sep 20, 2018	6.537	6.565	6.398	6.459	2,894,936	-0.08(-1.20%)
Sep 19, 2018	6.694	6.694	6.465	6.537	3,430,505	-0.16(-2.34%)
Sep 18, 2018	6.711	6.750	6.688	6.694	1,602,633	-0.02(-0.25%)
Sep 17, 2018	6.727	6.733	6.688	6.711	1,754,416	+0.00(+0.00%)
Sep 14, 2018	6.733	6.766	6.694	6.711	1,284,305	-0.03(-0.41%)
Sep 13, 2018	6.750	6.783	6.699	6.738	1,199,231	+0.02(+0.25%)
Sep 12, 2018	6.794	6.805	6.699	6.722	1,283,180	-0.08(-1.15%)
Sep 11, 2018	6.750	6.817	6.744	6.800	1,211,794	+0.04(+0.58%)
Sep 10, 2018	6.733	6.766	6.716	6.761	1,307,195	+0.05(+0.75%)
Sep 07, 2018	6.766	6.780	6.699	6.711	1,267,109	-0.04(-0.66%)
Sep 06, 2018	6.750	6.822	6.738	6.755	1,643,149	+0.01(+0.08%)
Sep 05, 2018	6.666	6.761	6.666	6.750	2,656,637	+0.07(+1.09%)
Sep 04, 2018	6.845	6.895	6.649	6.677	4,094,289	-0.17(-2.45%)
Aug 31, 2018		6.845	6.845	6.845	0	+0.07(+1.07%)
Aug 30, 2018	6.733	6.791	6.727	6.772	1,539,507	+0.05(+0.75%)
Aug 29, 2018	6.733	6.750	6.699	6.722	1,359,115	-0.02(-0.25%)
Aug 28, 2018	6.755	6.772	6.683	6.738	1,623,060	-0.01(-0.17%)
Aug 27, 2018	6.744	6.761	6.719	6.750	1,551,759	+0.03(+0.42%)
Aug 24, 2018	6.677	6.727	6.660	6.722	2,049,514	+0.06(+0.84%)
Aug 23, 2018	6.610	6.677	6.609	6.666	2,266,914	+0.07(+1.02%)
Aug 22, 2018	6.543	6.599	6.521	6.599	2,521,266	+0.04(+0.68%)
Aug 21, 2018	6.526	6.582	6.498	6.554	1,907,432	+0.04(+0.60%)
Aug 20, 2018	6.493	6.551	6.465	6.515	1,892,150	+0.03(+0.43%)
Aug 17, 2018	6.448	6.498	6.409	6.487	1,837,433	+0.05(+0.78%)
Aug 16, 2018	6.359	6.454	6.348	6.437	3,071,097	+0.07(+1.05%)
Aug 15, 2018	6.376	6.387	6.283	6.370	2,476,446	-0.02(-0.26%)
Aug 14, 2018	6.309	6.403	6.269	6.387	2,684,677	+0.12(+1.87%)
Aug 13, 2018	6.275	6.324	6.248	6.269	3,123,268	+0.02(+0.35%)
Aug 10, 2018	6.280	6.286	6.237	6.248	1,873,577	-0.01(-0.17%)
Aug 09, 2018	6.188	6.286	6.171	6.259	2,096,612	+0.08(+1.24%)
Aug 08, 2018	6.286	6.286	6.155	6.182	3,026,778	-0.06(-0.96%)
Aug 07, 2018	6.373	6.373	6.215	6.242	3,739,955	-0.08(-1.21%)
Aug 06, 2018	6.417	6.450	6.313	6.319	2,976,269	-0.09(-1.45%)
Aug 03, 2018	6.275	6.417	6.237	6.411	3,415,361	+0.20(+3.16%)
Aug 02, 2018	6.220	6.259	6.204	6.215	2,279,312	+0.00(+0.00%)
Aug 01, 2018	6.198	6.231	6.127	6.215	1,752,903	+0.01(+0.09%)
Jul 31, 2018	6.215	6.231	6.149	6.209	2,180,270	+0.00(+0.00%)
Jul 30, 2018	6.198	6.262	6.133	6.209	3,287,719	+0.11(+1.88%)
Jul 27, 2018	6.111	6.111	6.051	6.095	1,908,368	-0.01(-0.18%)
Jul 26, 2018	6.106	6.117	6.067	6.106	1,162,229	+0.01(+0.09%)
Jul 25, 2018	6.046	6.133	6.039	6.100	1,738,977	+0.05(+0.81%)
Jul 24, 2018	6.073	6.106	6.029	6.051	2,671,417	-0.10(-1.69%)
Jul 23, 2018	6.177	6.226	6.106	6.155	2,498,512	+0.02(+0.36%)
Jul 20, 2018	6.117	6.160	6.111	6.133	1,628,687	+0.01(+0.18%)
Jul 19, 2018	6.122	6.149	6.084	6.122	2,547,930	-0.01(-0.09%)
Jul 18, 2018	6.335	6.346	6.106	6.127	6,876,928	-0.25(-3.94%)
Jul 17, 2018	6.051	6.401	5.996	6.379	16,230,925	+0.43(+7.16%)
Jul 16, 2018	5.953	5.975	5.925	5.953	1,994,369	+0.01(+0.09%)
Jul 13, 2018	5.980	5.985	5.931	5.947	1,619,474	-0.03(-0.46%)
Jul 12, 2018	5.980	6.007	5.953	5.975	1,775,163	+0.00(+0.00%)
Jul 11, 2018	5.904	5.980	5.904	5.975	3,618,327	+0.08(+1.30%)
Jul 10, 2018	5.925	5.945	5.887	5.898	1,821,388	-0.03(-0.46%)
Jul 09, 2018	5.975	5.996	5.909	5.925	5,182,568	+0.00(+0.00%)
Jul 06, 2018	5.833	5.969	5.833	5.925	5,312,410	+0.10(+1.78%)
Jul 05, 2018	5.794	5.822	5.772	5.822	1,191,814	+0.04(+0.66%)
Jul 03, 2018		5.783	5.783	5.783	0	+0.02(+0.38%)
Jul 02, 2018	5.696	5.800	5.696	5.762	2,280,956	+0.07(+1.15%)
Jun 29, 2018			5.674	5.696	4,166,504	-0.01(-0.19%)
Jun 28, 2018	5.570	5.827	5.570	5.707	16,661,055	+0.21(+3.77%)
Jun 27, 2018	5.543	5.549	5.483	5.499	1,364,578	-0.04(-0.69%)
Jun 26, 2018	5.516	5.554	5.489	5.538	1,280,460	+0.02(+0.40%)
Jun 25, 2018	5.472	5.560	5.472	5.516	1,439,340	+0.04(+0.80%)
Jun 22, 2018	5.516	5.543	5.439	5.472	10,360,801	-0.03(-0.60%)
Jun 21, 2018	5.538	5.570	5.499	5.505	1,486,555	-0.03(-0.49%)
Jun 20, 2018	5.516	5.557	5.505	5.532	1,996,757	+0.03(+0.60%)
Jun 19, 2018	5.576	5.592	5.478	5.499	2,138,834	-0.08(-1.37%)
Jun 18, 2018	5.434	5.609	5.434	5.576	3,475,014	+0.15(+2.72%)
Jun 15, 2018		5.461	5.412	5.428	6,947,313	-0.03(-0.60%)
Jun 14, 2018	5.434	5.516	5.412	5.461	2,847,133	+0.03(+0.60%)
Jun 13, 2018	5.428	5.489	5.407	5.428	3,822,087	+0.03(+0.51%)
Jun 12, 2018	5.325	5.407	5.319	5.401	2,563,760	+0.07(+1.33%)
Jun 11, 2018	5.226	5.341	5.226	5.330	3,304,263	+0.12(+2.31%)
Jun 08, 2018	5.199	5.237	5.194	5.210	1,161,237	+0.02(+0.42%)
Jun 07, 2018	5.188	5.221	5.180	5.188	2,091,159	+0.01(+0.11%)
Jun 06, 2018		5.183		5.183	1,521,740	+0.09(+1.71%)
Jun 05, 2018	5.155	5.161	5.060	5.095	1,344,431	-0.04(-0.85%)
Jun 04, 2018	5.172	5.188	5.134	5.139	1,158,031	-0.02(-0.32%)
Jun 01, 2018	5.232	5.243	5.155	5.155	9,995,384	-0.07(-1.26%)
May 31, 2018	5.205	5.232	5.166	5.221	1,808,764	+0.02(+0.31%)
May 30, 2018	5.221	5.237	5.188	5.205	948,200	+0.00(+0.00%)
May 29, 2018	5.155	5.221	5.155	5.205	2,108,800	+0.05(+0.95%)
May 25, 2018		5.155	5.155	5.155	0	-0.02(-0.32%)
May 24, 2018	5.161	5.183	5.150	5.172	1,242,781	+0.02(+0.32%)
May 23, 2018	5.134	5.155	5.117	5.155	926,117	-0.01(-0.11%)
May 22, 2018	5.123	5.172	5.106	5.161	2,205,359	+0.05(+1.07%)
May 21, 2018	5.063	5.117	5.054	5.106	1,829,975	+0.05(+0.97%)
May 18, 2018	5.057	5.076	5.041	5.057	1,099,800	+0.02(+0.32%)
May 17, 2018	4.986	5.068	4.986	5.041	2,143,212	+0.06(+1.21%)
May 16, 2018	4.915	5.005	4.874	4.981	9,312,067	-0.11(-2.25%)
May 15, 2018	5.068	5.112	5.052	5.095	1,587,494	+0.03(+0.54%)
May 14, 2018	5.079	5.127	5.063	5.068	1,773,156	+0.04(+0.87%)
May 11, 2018	5.024	5.040	5.003	5.024	1,461,707	+0.01(+0.21%)
May 10, 2018	5.051	5.051	5.003	5.014	1,662,492	-0.02(-0.42%)
May 09, 2018	5.035	5.054	5.014	5.035	1,256,658	+0.03(+0.64%)
May 08, 2018	4.998	5.019	4.976	5.003	2,058,386	+0.01(+0.21%)
May 07, 2018	4.875	4.992	4.875	4.992	3,695,592	+0.12(+2.51%)
May 04, 2018	4.679	4.881	4.652	4.870	3,756,776	+0.20(+4.33%)
May 03, 2018	4.663	4.668	4.626	4.668	1,006,557	+0.01(+0.11%)
May 02, 2018	4.636	4.668	4.626	4.663	713,486	+0.02(+0.46%)
May 01, 2018	4.652	4.663	4.615	4.642	511,364	-0.02(-0.34%)
Apr 30, 2018	4.679	4.681	4.636	4.657	694,369	-0.01(-0.23%)
Apr 27, 2018	4.631	4.679	4.628	4.668	760,427	+0.04(+0.80%)
Apr 26, 2018	4.610	4.647	4.586	4.631	718,108	+0.03(+0.69%)
Apr 25, 2018	4.599	4.610	4.567	4.599	514,310	+0.00(+0.00%)
Apr 24, 2018	4.636	4.636	4.588	4.599	599,322	-0.03(-0.69%)
Apr 23, 2018	4.610	4.652	4.588	4.631	683,427	+0.03(+0.69%)
Apr 20, 2018	4.588	4.615	4.572	4.599	542,165	+0.02(+0.46%)
Apr 19, 2018	4.599	4.610	4.572	4.578	495,646	-0.03(-0.58%)
Apr 18, 2018	4.615	4.631	4.602	4.604	474,810	-0.02(-0.46%)
Apr 17, 2018	4.626	4.631	4.594	4.626	522,429	+0.03(+0.58%)
Apr 16, 2018	4.572	4.615	4.567	4.599	466,273	+0.03(+0.58%)
Apr 13, 2018	4.626	4.631	4.562	4.572	1,036,888	-0.06(-1.26%)
Apr 12, 2018	4.620	4.647	4.604	4.631	426,478	+0.03(+0.58%)
Apr 11, 2018	4.631	4.644	4.596	4.604	709,969	-0.02(-0.46%)
Apr 10, 2018	4.673	4.676	4.620	4.626	890,968	-0.02(-0.34%)
Apr 09, 2018	4.647	4.687	4.642	4.642	531,158	+0.00(+0.00%)
Apr 06, 2018	4.663	4.679	4.631	4.642	696,566	-0.02(-0.46%)
Apr 05, 2018	4.668	4.684	4.652	4.663	916,483	-0.01(-0.23%)
Apr 04, 2018	4.642	4.684	4.636	4.673	947,487	+0.01(+0.23%)
Apr 03, 2018	4.652	4.665	4.634	4.663	1,259,258	+0.04(+0.80%)
Apr 02, 2018	4.684	4.695	4.610	4.626	953,414	-0.06(-1.36%)
Mar 29, 2018		4.689	4.689	4.689	0	+0.04(+0.80%)
Mar 28, 2018	4.663	4.679	4.626	4.652	645,922	+0.01(+0.11%)
Mar 27, 2018	4.663	4.679	4.631	4.647	707,233	-0.01(-0.23%)
Mar 26, 2018	4.679	4.700	4.642	4.657	910,871	+0.00(+0.00%)
Mar 23, 2018	4.700	4.716	4.647	4.657	1,216,923	-0.03(-0.57%)
Mar 22, 2018	4.716	4.737	4.673	4.684	1,133,543	-0.04(-0.79%)
Mar 21, 2018	4.705	4.758	4.700	4.721	828,177	+0.02(+0.45%)
Mar 20, 2018	4.689	4.721	4.681	4.700	577,478	+0.01(+0.11%)
Mar 19, 2018	4.721	4.727	4.673	4.695	1,412,987	-0.03(-0.56%)
Mar 16, 2018	4.705	4.737	4.689	4.721	880,805	+0.03(+0.57%)
Mar 15, 2018	4.705	4.711	4.665	4.695	653,246	+0.00(+0.00%)
Mar 14, 2018	4.684	4.719	4.673	4.695	1,258,082	+0.03(+0.68%)
Mar 13, 2018	4.721	4.748	4.657	4.663	1,277,942	-0.04(-0.90%)
Mar 12, 2018	4.652	4.711	4.642	4.705	2,155,613	+0.06(+1.26%)
Mar 09, 2018	4.604	4.657	4.588	4.647	1,798,871	+0.05(+1.16%)
Mar 08, 2018	4.519	4.604	4.519	4.594	1,322,328	+0.07(+1.65%)
Mar 07, 2018		4.567	4.498	4.519	3,869,182	+0.01(+0.12%)
Mar 06, 2018	4.488	4.519	4.465	4.514	1,393,036	+0.03(+0.69%)
Mar 05, 2018	4.446	4.519	4.446	4.483	2,454,753	+0.04(+0.93%)
Mar 02, 2018	4.472	4.504	4.431	4.441	2,226,479	-0.05(-1.04%)
Mar 01, 2018	4.462	4.496	4.446	4.488	1,228,059	+0.05(+1.05%)
Feb 28, 2018	4.462	4.488	4.441	4.441	1,646,032	-0.01(-0.12%)
Feb 27, 2018	4.483	4.493	4.431	4.446	1,443,836	-0.04(-0.81%)
Feb 26, 2018	4.457	4.514	4.436	4.483	2,887,145	+0.07(+1.53%)
Feb 23, 2018	4.436	4.514	4.349	4.415	1,735,809	+0.10(+2.41%)
Feb 22, 2018	4.379	4.379	4.306	4.312	1,039,101	-0.05(-1.19%)
Feb 21, 2018	4.353	4.395	4.337	4.363	843,466	+0.01(+0.24%)
Feb 20, 2018	4.374	4.383	4.306	4.353	889,399	-0.02(-0.47%)
Feb 16, 2018		4.374	4.374	4.374	0	+0.07(+1.57%)
Feb 15, 2018	4.301	4.317	4.270	4.306	556,214	+0.02(+0.48%)
Feb 14, 2018	4.254	4.304	4.244	4.286	710,589	+0.01(+0.12%)
Feb 13, 2018	4.197	4.296	4.197	4.280	810,425	+0.07(+1.60%)
Feb 12, 2018	4.192	4.218	4.125	4.213	811,325	+0.03(+0.74%)
Feb 09, 2018	4.171	4.197	4.140	4.182	991,024	+0.02(+0.50%)
Feb 08, 2018	4.182	4.200	4.156	4.161	779,464	-0.02(-0.50%)
Feb 07, 2018	4.177	4.192	4.156	4.182	564,476	+0.00(+0.00%)
Feb 06, 2018	4.130	4.203	4.120	4.182	1,503,731	+0.03(+0.62%)
Feb 05, 2018	4.182	4.184	4.094	4.156	1,350,491	-0.04(-0.87%)
Feb 02, 2018	4.197	4.223	4.187	4.192	922,504	-0.01(-0.12%)

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.

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Follow Us