Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	8.613	8.681	8.576	8.666	3,371,996	+0.13(+1.50%)
Aug 29, 2019	8.530	8.621	8.523	8.538	5,031,984	+0.07(+0.80%)
Aug 28, 2019	8.440	8.538	8.440	8.470	4,987,755	-0.02(-0.18%)
Aug 27, 2019	8.681	8.681	8.463	8.485	4,516,524	-0.14(-1.57%)
Aug 26, 2019	8.636	8.651	8.549	8.621	4,370,570	+0.05(+0.61%)
Aug 23, 2019	8.703	8.801	8.542	8.568	4,859,771	-0.14(-1.55%)
Aug 22, 2019	8.651	8.771	8.628	8.703	2,989,717	+0.11(+1.22%)
Aug 21, 2019	8.576	8.639	8.560	8.598	2,716,277	+0.06(+0.70%)
Aug 20, 2019	8.696	8.696	8.515	8.538	3,825,498	-0.20(-2.24%)
Aug 19, 2019	8.711	8.756	8.654	8.733	3,544,675	+0.09(+1.04%)
Aug 16, 2019	8.410	8.651	8.410	8.643	3,541,655	+0.29(+3.41%)
Aug 15, 2019	8.395	8.440	8.298	8.358	3,859,007	-0.03(-0.36%)
Aug 14, 2019	8.485	8.591	8.373	8.388	5,368,215	-0.19(-2.19%)
Aug 13, 2019	8.530	8.696	8.463	8.576	6,684,122	+0.05(+0.53%)
Aug 12, 2019	8.538	8.636	8.485	8.530	2,631,776	-0.10(-1.13%)
Aug 09, 2019	8.636	8.711	8.606	8.628	3,179,965	-0.05(-0.52%)
Aug 08, 2019	8.533	8.681	8.503	8.673	7,859,326	+0.15(+1.74%)
Aug 07, 2019	8.370	8.551	8.366	8.525	5,194,221	-0.01(-0.09%)
Aug 06, 2019	8.488	8.547	8.399	8.533	4,740,180	+0.07(+0.79%)
Aug 05, 2019	8.436	8.514	8.377	8.466	7,307,801	-0.08(-0.95%)
Aug 02, 2019	8.562	8.584	8.436	8.547	8,539,948	-0.03(-0.35%)
Aug 01, 2019	8.570	8.755	8.499	8.577	12,368,103	+0.04(+0.52%)
Jul 31, 2019	8.185	8.692	8.103	8.533	18,900,460	+0.24(+2.95%)
Jul 30, 2019	8.059	8.318	8.003	8.288	15,459,891	+0.21(+2.56%)
Jul 29, 2019	8.029	8.126	8.014	8.081	8,367,762	+0.04(+0.46%)
Jul 26, 2019	7.911	8.066	7.889	8.044	4,669,418	+0.13(+1.68%)
Jul 25, 2019	8.066	8.074	7.889	7.911	8,357,901	-0.16(-1.93%)
Jul 24, 2019	7.933	8.081	7.911	8.066	4,783,878	+0.14(+1.77%)
Jul 23, 2019	7.874	7.941	7.807	7.926	4,651,560	+0.07(+0.85%)
Jul 22, 2019	7.852	7.867	7.778	7.859	4,823,938	+0.01(+0.09%)
Jul 19, 2019	7.815	7.867	7.748	7.852	5,002,243	+0.02(+0.28%)
Jul 18, 2019	7.837	7.904	7.763	7.830	5,103,945	-0.01(-0.19%)
Jul 17, 2019	7.800	7.896	7.730	7.844	5,519,241	+0.04(+0.47%)
Jul 16, 2019	7.733	7.837	7.718	7.807	4,319,197	+0.04(+0.57%)
Jul 15, 2019	7.800	7.830	7.718	7.763	5,529,314	-0.02(-0.29%)
Jul 12, 2019	7.733	7.852	7.674	7.785	5,642,354	+0.15(+1.94%)
Jul 11, 2019	7.711	7.726	7.526	7.637	7,583,409	+0.08(+1.08%)
Jul 10, 2019	7.570	7.600	7.489	7.556	4,430,997	+0.00(+0.00%)
Jul 09, 2019	7.452	7.556	7.422	7.556	4,619,383	+0.04(+0.59%)
Jul 08, 2019	7.541	7.556	7.419	7.511	5,662,455	-0.04(-0.59%)
Jul 05, 2019	7.593	7.626	7.482	7.556	4,906,301	-0.02(-0.29%)
Jul 03, 2019	7.474	7.578	7.474	7.578	3,846,881	+0.10(+1.39%)
Jul 02, 2019	7.459	7.511	7.374	7.474	6,982,064	-0.01(-0.10%)
Jul 01, 2019	7.430	7.485	7.363	7.482	4,853,550	+0.10(+1.30%)
Jun 28, 2019	7.326	7.415	7.309	7.385	6,330,571	+0.10(+1.42%)
Jun 27, 2019	7.245	7.311	7.208	7.282	3,467,869	+0.07(+0.92%)
Jun 26, 2019	7.274	7.319	7.200	7.215	8,392,971	-0.04(-0.51%)
Jun 25, 2019	7.126	7.308	7.060	7.252	10,251,114	+0.15(+2.08%)
Jun 24, 2019	7.097	7.200	7.060	7.104	5,411,867	+0.02(+0.31%)
Jun 21, 2019	7.023	7.163	7.008	7.082	8,717,103	+0.02(+0.31%)
Jun 20, 2019	7.149	7.149	6.971	7.060	10,761,230	-0.04(-0.52%)
Jun 19, 2019	7.097	7.149	7.030	7.097	7,146,897	+0.02(+0.31%)
Jun 18, 2019	7.119	7.289	7.049	7.075	7,640,241	-0.04(-0.62%)
Jun 17, 2019	7.112	7.252	7.089	7.119	5,339,947	-0.01(-0.21%)
Jun 14, 2019	7.119	7.215	6.941	7.134	7,579,713	-0.01(-0.10%)
Jun 13, 2019	7.193	7.267	6.964	7.141	17,492,564	-0.07(-1.03%)
Jun 12, 2019	7.615	7.659	7.163	7.215	20,482,666	-0.47(-6.07%)
Jun 11, 2019	7.541	7.767	7.541	7.681	7,423,500	+0.16(+2.06%)
Jun 10, 2019	7.541	7.585	7.474	7.526	3,950,029	+0.05(+0.69%)
Jun 07, 2019	7.526	7.533	7.445	7.474	4,832,520	-0.07(-0.88%)
Jun 06, 2019	7.615	7.630	7.419	7.541	7,774,387	-0.07(-0.88%)
Jun 05, 2019	7.556	7.659	7.504	7.607	5,124,347	+0.03(+0.39%)
Jun 04, 2019	7.563	7.641	7.508	7.578	6,276,077	+0.09(+1.19%)
Jun 03, 2019	7.334	7.511	7.304	7.489	7,215,523	+0.14(+1.91%)
May 31, 2019	7.245	7.437	7.208	7.348	7,524,445	+0.00(+0.00%)
May 30, 2019	7.644	7.652	7.297	7.348	8,318,852	-0.27(-3.50%)
May 29, 2019	7.400	7.637	7.356	7.615	7,960,489	+0.20(+2.69%)
May 28, 2019	7.526	7.526	7.400	7.415	4,281,015	-0.12(-1.57%)
May 24, 2019	7.541	7.611	7.519	7.533	3,254,471	+0.01(+0.10%)
May 23, 2019	7.519	7.600	7.452	7.526	6,819,753	-0.05(-0.68%)
May 22, 2019	7.667	7.685	7.526	7.578	5,622,793	-0.09(-1.16%)
May 21, 2019	7.630	7.667	7.541	7.667	11,072,845	+0.05(+0.68%)
May 20, 2019	7.674	7.755	7.574	7.615	6,323,392	-0.13(-1.72%)
May 17, 2019	7.748	7.911	7.726	7.748	5,807,213	-0.06(-0.76%)
May 16, 2019	7.881	7.896	7.545	7.807	13,481,354	-0.09(-1.12%)
May 15, 2019	8.066	8.103	7.748	7.896	8,471,322	-0.24(-3.00%)
May 14, 2019	8.074	8.222	8.052	8.140	5,116,106	+0.07(+0.83%)
May 13, 2019	8.140	8.229	8.066	8.074	5,104,080	-0.16(-1.98%)
May 10, 2019	8.185	8.258	8.105	8.237	3,391,985	+0.04(+0.44%)
May 09, 2019	8.142	8.229	8.062	8.200	3,118,738	+0.01(+0.09%)
May 08, 2019	8.266	8.302	8.178	8.193	3,377,707	-0.07(-0.88%)
May 07, 2019	8.353	8.390	8.226	8.266	5,097,434	-0.15(-1.82%)
May 06, 2019	8.324	8.462	8.324	8.419	3,927,711	-0.03(-0.35%)
May 03, 2019	8.419	8.499	8.404	8.448	8,532,096	+0.07(+0.87%)
May 02, 2019	8.317	8.426	8.222	8.375	6,876,211	+0.08(+0.97%)
May 01, 2019	8.441	8.557	8.291	8.295	10,416,391	-0.18(-2.15%)
Apr 30, 2019	8.543	8.710	8.382	8.477	10,859,162	+0.15(+1.84%)
Apr 29, 2019	8.288	8.382	8.251	8.324	7,520,399	+0.05(+0.62%)
Apr 26, 2019	8.185	8.322	8.156	8.273	4,208,152	+0.10(+1.25%)
Apr 25, 2019	8.266	8.288	8.171	8.171	5,510,660	-0.12(-1.49%)
Apr 24, 2019	8.207	8.331	8.113	8.295	7,663,460	+0.04(+0.53%)
Apr 23, 2019	8.237	8.288	8.120	8.251	13,792,786	+0.01(+0.09%)
Apr 22, 2019	8.295	8.346	8.182	8.244	6,801,266	-0.05(-0.62%)
Apr 18, 2019	8.317	8.386	8.266	8.295	5,260,293	-0.02(-0.26%)
Apr 17, 2019	8.616	8.623	8.266	8.317	14,589,958	-0.39(-4.44%)
Apr 16, 2019	8.703	8.772	8.594	8.703	7,419,213	+0.02(+0.25%)
Apr 15, 2019	8.754	8.754	8.647	8.681	4,231,537	-0.07(-0.75%)
Apr 12, 2019	8.739	8.834	8.583	8.747	5,887,270	+0.04(+0.50%)
Apr 11, 2019	8.703	8.718	8.594	8.703	5,016,992	+0.05(+0.59%)
Apr 10, 2019	8.565	8.659	8.513	8.652	3,165,889	+0.09(+1.11%)
Apr 09, 2019	8.623	8.652	8.513	8.557	5,345,622	-0.07(-0.84%)
Apr 08, 2019	8.565	8.630	8.550	8.630	7,213,079	+0.01(+0.08%)
Apr 05, 2019	8.608	8.667	8.583	8.623	4,470,056	+0.01(+0.17%)
Apr 04, 2019	8.535	8.634	8.528	8.608	5,027,862	+0.06(+0.68%)
Apr 03, 2019	8.579	8.623	8.513	8.550	8,194,984	+0.05(+0.60%)
Apr 02, 2019	8.557	8.637	8.477	8.499	6,648,030	-0.09(-1.10%)
Apr 01, 2019	8.492	8.594	8.470	8.594	5,648,305	+0.16(+1.90%)
Mar 29, 2019	8.703	8.703	8.408	8.433	7,001,697	-0.15(-1.78%)
Mar 28, 2019	8.513	8.601	8.499	8.586	5,743,090	+0.09(+1.03%)
Mar 27, 2019	8.543	8.557	8.411	8.499	6,055,700	-0.01(-0.17%)
Mar 26, 2019	8.368	8.521	8.357	8.513	5,733,493	+0.21(+2.55%)
Mar 25, 2019	8.339	8.470	8.269	8.302	9,237,573	-0.08(-0.96%)
Mar 22, 2019	8.477	8.535	8.317	8.382	7,895,653	-0.16(-1.88%)
Mar 21, 2019	8.404	8.663	8.390	8.543	9,903,500	+0.09(+1.12%)
Mar 20, 2019	8.681	8.732	8.441	8.448	11,605,783	-0.27(-3.09%)
Mar 19, 2019	8.929	8.929	8.710	8.718	6,115,011	-0.18(-2.05%)
Mar 18, 2019	8.783	8.907	8.769	8.900	3,892,152	+0.13(+1.50%)
Mar 15, 2019	8.761	8.834	8.732	8.769	16,386,180	+0.00(+0.00%)
Mar 14, 2019	8.776	8.841	8.703	8.769	7,994,088	+0.01(+0.17%)
Mar 13, 2019	8.805	8.805	8.725	8.754	6,803,490	+0.00(+0.00%)
Mar 12, 2019	8.769	8.841	8.718	8.754	5,078,190	-0.01(-0.08%)
Mar 11, 2019	8.696	8.827	8.630	8.761	12,634,862	-0.15(-1.64%)
Mar 08, 2019	8.805	8.951	8.769	8.907	6,865,463	+0.00(+0.00%)
Mar 07, 2019	9.024	9.031	8.812	8.907	9,348,933	-0.12(-1.29%)
Mar 06, 2019	9.177	9.206	8.995	9.024	5,588,295	-0.14(-1.51%)
Mar 05, 2019	9.177	9.191	9.064	9.162	4,634,607	-0.03(-0.32%)
Mar 04, 2019	9.213	9.272	9.067	9.191	6,401,809	-0.03(-0.32%)
Mar 01, 2019	9.177	9.257	9.075	9.221	5,992,635	+0.10(+1.12%)
Feb 28, 2019	9.075	9.148	9.046	9.118	8,118,556	+0.05(+0.56%)
Feb 27, 2019	8.936	9.082	8.918	9.067	4,477,745	+0.15(+1.63%)
Feb 26, 2019	8.893	8.980	8.860	8.922	5,955,830	-0.04(-0.41%)
Feb 25, 2019	9.024	9.064	8.922	8.958	5,573,648	-0.04(-0.41%)
Feb 22, 2019	8.980	9.009	8.907	8.995	4,679,551	+0.07(+0.82%)
Feb 21, 2019	8.922	8.947	8.856	8.922	6,391,992	-0.01(-0.08%)
Feb 20, 2019	8.936	9.002	8.820	8.929	7,913,193	+0.00(+0.00%)
Feb 19, 2019	8.769	8.958	8.732	8.929	8,906,244	+0.15(+1.66%)
Feb 15, 2019	8.739	8.794	8.710	8.783	8,559,535	+0.10(+1.18%)
Feb 14, 2019	8.718	8.769	8.674	8.681	7,036,266	-0.11(-1.24%)
Feb 13, 2019	8.710	8.834	8.703	8.790	9,098,358	+0.08(+0.92%)
Feb 12, 2019	8.674	8.747	8.652	8.710	9,184,547	+0.09(+1.10%)
Feb 11, 2019	8.659	8.659	8.557	8.616	7,266,741	+0.01(+0.08%)
Feb 08, 2019	8.587	8.644	8.457	8.608	6,405,108	-0.01(-0.08%)
Feb 07, 2019	8.694	8.730	8.576	8.615	19,501,028	-0.03(-0.33%)
Feb 06, 2019	8.594	8.766	8.544	8.644	14,857,338	+0.15(+1.78%)
Feb 05, 2019	8.515	8.579	8.465	8.493	7,033,925	-0.02(-0.25%)
Feb 04, 2019	8.608	8.608	8.450	8.515	10,475,902	-0.09(-1.00%)
Feb 01, 2019	8.371	8.601	8.335	8.601	10,572,799	+0.25(+3.01%)
Jan 31, 2019	8.213	8.378	8.170	8.350	16,917,538	+0.14(+1.66%)
Jan 30, 2019	7.868	8.220	7.868	8.213	15,968,245	+0.40(+5.15%)
Jan 29, 2019	7.811	7.861	7.775	7.811	10,032,897	+0.01(+0.09%)
Jan 28, 2019	7.617	7.803	7.617	7.803	5,245,644	+0.11(+1.50%)
Jan 25, 2019	7.674	7.732	7.617	7.689	4,632,932	+0.07(+0.94%)
Jan 24, 2019	7.588	7.674	7.545	7.617	3,496,153	+0.01(+0.09%)
Jan 23, 2019	7.588	7.674	7.566	7.609	8,737,596	+0.02(+0.28%)
Jan 22, 2019	7.545	7.627	7.545	7.588	6,668,679	-0.01(-0.09%)
Jan 18, 2019	7.502	7.620	7.451	7.595	4,831,526	+0.13(+1.73%)
Jan 17, 2019	7.279	7.473	7.279	7.466	7,816,354	+0.16(+2.16%)
Jan 16, 2019	7.329	7.387	7.250	7.308	7,424,822	+0.03(+0.39%)
Jan 15, 2019	7.308	7.329	7.236	7.279	6,296,484	-0.03(-0.39%)
Jan 14, 2019	7.236	7.383	7.193	7.308	7,970,556	+0.04(+0.59%)
Jan 11, 2019	7.293	7.329	7.186	7.265	8,506,280	-0.04(-0.49%)
Jan 10, 2019	7.178	7.329	7.139	7.300	8,043,492	+0.04(+0.59%)
Jan 09, 2019	7.257	7.344	7.178	7.257	8,802,800	+0.04(+0.60%)
Jan 08, 2019	7.293	7.293	7.085	7.214	9,793,129	+0.11(+1.52%)
Jan 07, 2019	7.150	7.193	7.027	7.106	9,042,132	-0.04(-0.50%)
Jan 04, 2019	7.056	7.171	6.999	7.142	9,169,837	+0.19(+2.69%)
Jan 03, 2019	6.869	7.106	6.826	6.956	8,587,032	+0.09(+1.26%)
Jan 02, 2019	6.639	6.898	6.611	6.869	10,290,594	+0.11(+1.59%)
Dec 31, 2018	6.625	6.780	6.503	6.762	16,336,059	+0.14(+2.17%)
Dec 28, 2018	6.474	6.704	6.438	6.618	11,961,565	+0.14(+2.22%)
Dec 27, 2018	6.438	6.532	6.259	6.474	12,859,202	-0.09(-1.31%)
Dec 26, 2018	6.295	6.560	6.237	6.560	10,714,302	+0.27(+4.22%)
Dec 24, 2018	6.266	6.388	6.187	6.295	6,191,484	-0.01(-0.23%)
Dec 21, 2018	6.431	6.510	6.273	6.309	16,350,395	-0.11(-1.79%)
Dec 20, 2018	6.366	6.503	6.366	6.424	7,178,960	-0.01(-0.11%)
Dec 19, 2018	6.618	6.747	6.417	6.431	12,562,268	-0.21(-3.14%)
Dec 18, 2018	6.726	6.808	6.510	6.639	11,903,418	-0.04(-0.54%)
Dec 17, 2018	6.740	6.841	6.632	6.675	10,049,485	-0.09(-1.38%)
Dec 14, 2018	6.762	6.884	6.740	6.769	10,414,425	-0.06(-0.84%)
Dec 13, 2018	7.099	7.110	6.819	6.826	10,293,499	-0.27(-3.85%)
Dec 12, 2018	6.992	7.142	6.898	7.099	8,726,033	+0.20(+2.92%)
Dec 11, 2018	7.071	7.135	6.891	6.898	10,827,855	-0.11(-1.54%)
Dec 10, 2018	7.207	7.286	6.977	7.006	14,446,889	-0.22(-2.99%)
Dec 07, 2018	7.387	7.469	7.171	7.221	14,310,318	-0.17(-2.33%)
Dec 06, 2018	7.229	7.419	7.146	7.394	13,597,632	+0.04(+0.59%)
Dec 04, 2018	7.415	7.516	7.261	7.351	13,355,341	-0.17(-2.29%)
Dec 03, 2018	7.724	7.724	7.394	7.523	18,420,482	-0.11(-1.51%)
Nov 30, 2018	7.574	7.786	7.556	7.638	54,411,412	+0.05(+0.66%)
Nov 29, 2018	7.286	7.735	7.272	7.588	22,223,272	+0.24(+3.33%)
Nov 28, 2018	7.078	7.372	7.020	7.344	10,793,049	+0.26(+3.65%)
Nov 27, 2018	7.035	7.221	7.035	7.085	10,854,567	-0.02(-0.30%)
Nov 26, 2018	6.977	7.128	6.970	7.106	7,570,727	+0.19(+2.81%)
Nov 23, 2018	6.833	6.999	6.754	6.912	5,023,579	+0.07(+1.05%)
Nov 21, 2018		6.841	6.841	6.841	0	-0.07(-1.04%)
Nov 20, 2018	6.884	7.013	6.819	6.912	20,182,654	+0.02(+0.31%)
Nov 19, 2018	6.754	6.930	6.754	6.891	12,299,356	+0.12(+1.80%)
Nov 16, 2018	6.798	6.898	6.769	6.769	11,014,799	-0.06(-0.84%)
Nov 15, 2018	6.711	6.912	6.661	6.826	9,286,546	+0.05(+0.74%)
Nov 14, 2018	6.898	6.912	6.647	6.776	15,491,173	-0.11(-1.67%)
Nov 13, 2018	6.790	6.981	6.776	6.891	9,325,045	+0.10(+1.48%)
Nov 12, 2018	6.884	6.920	6.769	6.790	7,356,895	-0.11(-1.56%)
Nov 09, 2018	6.992	7.042	6.833	6.898	7,746,279	-0.13(-1.84%)
Nov 08, 2018	7.027	7.135	7.006	7.027	6,706,235	-0.04(-0.51%)
Nov 07, 2018	6.992	7.071	6.812	7.063	7,439,939	+0.07(+1.03%)
Nov 06, 2018	6.912	7.020	6.848	6.992	5,452,525	+0.03(+0.41%)
Nov 05, 2018	6.948	7.020	6.812	6.963	8,031,532	+0.04(+0.52%)
Nov 02, 2018	6.990	7.019	6.821	6.927	7,279,284	+0.00(+0.00%)
Nov 01, 2018	6.800	6.990	6.743	6.927	11,114,628	+0.16(+2.40%)
Oct 31, 2018	6.870	6.927	6.764	6.764	14,825,782	-0.05(-0.73%)
Oct 30, 2018	6.630	6.828	6.591	6.814	13,084,090	+0.21(+3.21%)
Oct 29, 2018	6.531	6.736	6.531	6.602	15,284,951	+0.05(+0.75%)
Oct 26, 2018	6.468	6.602	6.341	6.553	9,647,505	+0.11(+1.64%)
Oct 25, 2018	6.355	6.524	6.291	6.447	10,563,794	+0.03(+0.44%)
Oct 24, 2018	6.609	6.644	6.270	6.418	18,631,620	-0.23(-3.40%)
Oct 23, 2018	6.574	6.708	6.503	6.644	14,928,233	+0.02(+0.32%)
Oct 22, 2018	6.941	6.976	6.588	6.623	9,082,193	-0.30(-4.38%)
Oct 19, 2018	6.927	7.012	6.856	6.927	5,827,223	-0.03(-0.41%)
Oct 18, 2018	6.969	7.128	6.902	6.955	7,232,237	-0.04(-0.61%)
Oct 17, 2018	6.983	7.160	6.927	6.997	6,087,179	+0.02(+0.30%)
Oct 16, 2018	6.976	7.012	6.863	6.976	4,812,527	+0.02(+0.30%)
Oct 15, 2018	6.962	7.047	6.937	6.955	5,537,381	+0.00(+0.00%)
Oct 12, 2018	7.209	7.245	6.810	6.955	10,270,080	-0.19(-2.67%)
Oct 11, 2018	7.414	7.414	7.139	7.146	10,351,389	-0.28(-3.71%)
Oct 10, 2018	7.478	7.605	7.421	7.421	9,197,321	-0.04(-0.47%)
Oct 09, 2018	7.520	7.584	7.456	7.456	6,807,422	-0.09(-1.22%)
Oct 08, 2018	7.421	7.562	7.414	7.548	3,982,589	+0.11(+1.52%)
Oct 05, 2018	7.485	7.513	7.400	7.435	4,339,472	-0.02(-0.28%)
Oct 04, 2018	7.407	7.562	7.407	7.456	6,082,927	+0.04(+0.57%)
Oct 03, 2018	7.287	7.456	7.280	7.414	5,881,973	+0.16(+2.24%)
Oct 02, 2018	7.238	7.351	7.181	7.252	4,824,258	+0.01(+0.10%)
Oct 01, 2018	7.372	7.372	7.223	7.245	4,563,708	-0.08(-1.06%)
Sep 28, 2018	7.230	7.340	7.181	7.322	7,803,714	+0.08(+1.07%)
Sep 27, 2018	7.329	7.414	7.238	7.245	6,183,987	-0.08(-1.16%)
Sep 26, 2018	7.449	7.471	7.329	7.329	7,034,863	-0.10(-1.33%)
Sep 25, 2018	7.456	7.527	7.428	7.428	4,772,519	-0.01(-0.09%)
Sep 24, 2018	7.739	7.746	7.414	7.435	9,431,189	-0.33(-4.27%)
Sep 21, 2018	7.753	7.813	7.696	7.767	8,351,654	+0.01(+0.18%)
Sep 20, 2018	7.619	7.802	7.591	7.753	4,435,916	+0.16(+2.04%)
Sep 19, 2018	7.520	7.626	7.513	7.598	4,955,043	+0.08(+1.03%)
Sep 18, 2018	7.598	7.608	7.513	7.520	5,500,661	-0.10(-1.30%)
Sep 17, 2018	7.696	7.718	7.605	7.619	3,630,064	-0.06(-0.83%)
Sep 14, 2018	7.675	7.739	7.633	7.682	4,225,607	+0.03(+0.37%)
Sep 13, 2018	7.718	7.753	7.612	7.654	11,028,124	-0.04(-0.46%)
Sep 12, 2018	7.682	7.704	7.619	7.689	7,110,413	-0.01(-0.18%)
Sep 11, 2018	7.704	7.753	7.682	7.704	4,018,687	-0.02(-0.27%)
Sep 10, 2018	7.760	7.781	7.696	7.725	3,876,658	+0.00(+0.00%)
Sep 07, 2018	7.809	7.813	7.686	7.725	5,074,638	-0.06(-0.73%)
Sep 06, 2018	7.675	7.788	7.668	7.781	8,892,230	+0.09(+1.19%)
Sep 05, 2018	7.647	7.760	7.640	7.689	4,729,780	+0.04(+0.46%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services