Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.560	9.560	9.110	9.330	765,900	-0.28(-2.91%)
Jan 30, 2020	9.440	9.680	9.370	9.610	616,537	+0.04(+0.42%)
Jan 29, 2020	9.670	9.690	9.500	9.570	460,769	+0.01(+0.10%)
Jan 28, 2020	9.630	9.740	9.520	9.560	471,995	+0.00(+0.00%)
Jan 27, 2020	9.410	9.640	9.360	9.560	520,662	-0.06(-0.62%)
Jan 24, 2020	9.820	9.930	9.410	9.620	540,800	-0.22(-2.24%)
Jan 23, 2020	9.940	9.940	9.680	9.840	499,642	-0.12(-1.20%)
Jan 22, 2020	10.18	10.18	9.950	9.960	389,401	-0.21(-2.06%)
Jan 21, 2020	10.11	10.21	9.855	10.17	814,657	-0.15(-1.45%)
Jan 17, 2020	10.73	10.73	10.21	10.32	599,000	-0.31(-2.92%)
Jan 16, 2020	10.54	10.75	10.54	10.63	496,567	+0.11(+1.05%)
Jan 15, 2020	10.75	10.85	10.43	10.52	1,140,574	-0.23(-2.14%)
Jan 14, 2020	10.44	10.80	10.37	10.75	740,000	+0.37(+3.56%)
Jan 13, 2020	10.15	10.39	9.960	10.38	825,810	+0.28(+2.77%)
Jan 10, 2020	10.14	10.18	10.01	10.10	405,100	-0.05(-0.49%)
Jan 09, 2020	10.31	10.40	9.950	10.15	596,248	-0.17(-1.65%)
Jan 08, 2020	10.37	10.47	10.26	10.32	640,081	-0.06(-0.58%)
Jan 07, 2020	10.32	10.52	10.15	10.38	538,837	+0.12(+1.17%)
Jan 06, 2020	9.970	10.26	9.940	10.26	585,946	+0.24(+2.40%)
Jan 03, 2020	10.03	10.14	9.890	10.02	559,500	-0.14(-1.38%)
Jan 02, 2020	10.03	10.21	9.812	10.16	1,357,383	+0.23(+2.32%)
Dec 31, 2019	9.450	10.02	9.450	9.930	804,100	+0.36(+3.76%)
Dec 30, 2019	9.620	9.660	9.490	9.570	824,876	-0.09(-0.93%)
Dec 27, 2019	9.850	9.890	9.635	9.660	765,400	-0.12(-1.23%)
Dec 26, 2019	9.780	9.860	9.640	9.780	863,589	-0.09(-0.91%)
Dec 24, 2019	10.07	10.08	9.820	9.870	493,000	-0.29(-2.85%)
Dec 23, 2019	10.07	10.60	9.865	10.16	1,329,970	+0.70(+7.40%)
Dec 20, 2019	9.040	9.460	8.951	9.460	1,403,700	+0.44(+4.88%)
Dec 19, 2019	8.880	9.035	8.740	9.020	1,031,529	+0.15(+1.69%)
Dec 18, 2019	8.990	9.050	8.750	8.870	1,088,616	-0.13(-1.44%)
Dec 17, 2019	8.930	9.040	8.790	9.000	1,000,025	+0.04(+0.45%)
Dec 16, 2019	9.090	9.240	8.950	8.960	1,120,167	-0.04(-0.44%)
Dec 13, 2019	9.290	9.570	8.980	9.000	791,200	-0.35(-3.74%)
Dec 12, 2019	8.600	9.370	8.580	9.350	1,163,289	+0.71(+8.22%)
Dec 11, 2019	8.630	8.780	8.530	8.640	570,184	+0.04(+0.47%)
Dec 10, 2019	8.850	8.920	8.540	8.600	1,313,838	-0.24(-2.71%)
Dec 09, 2019	8.770	9.050	8.770	8.840	1,066,444	+0.05(+0.57%)
Dec 06, 2019	8.750	8.900	8.680	8.790	869,300	+0.05(+0.57%)
Dec 05, 2019	8.910	9.110	8.670	8.740	1,025,685	-0.18(-2.02%)
Dec 04, 2019	8.830	9.050	8.830	8.920	734,268	+0.12(+1.36%)
Dec 03, 2019	8.770	8.920	8.700	8.800	609,679	-0.19(-2.11%)
Dec 02, 2019	8.680	9.130	8.680	8.990	1,027,889	+0.32(+3.69%)
Nov 29, 2019	8.930	8.930	8.560	8.670	617,100	-0.25(-2.80%)
Nov 27, 2019	8.720	9.020	8.720	8.920	718,600	+0.18(+2.06%)
Nov 26, 2019	8.500	9.070	8.400	8.740	1,379,189	+0.10(+1.16%)
Nov 25, 2019	8.730	8.750	8.570	8.640	674,173	-0.06(-0.69%)
Nov 22, 2019	8.560	8.770	8.300	8.700	537,200	+0.08(+0.93%)
Nov 21, 2019	8.920	9.000	8.600	8.620	925,544	-0.32(-3.58%)
Nov 20, 2019	8.860	8.990	8.680	8.940	1,039,435	+0.05(+0.56%)
Nov 19, 2019	8.940	9.030	8.840	8.890	645,998	-0.10(-1.11%)
Nov 18, 2019	9.010	9.120	8.850	8.990	786,290	-0.07(-0.77%)
Nov 15, 2019	8.900	9.290	8.840	9.060	1,178,600	+0.35(+4.02%)
Nov 14, 2019	8.700	8.960	8.640	8.710	921,589	+0.00(+0.00%)
Nov 13, 2019	8.990	9.040	8.700	8.710	1,290,713	-0.37(-4.07%)
Nov 12, 2019	9.080	9.280	8.910	9.080	1,147,030	+0.07(+0.78%)
Nov 11, 2019	8.750	9.110	8.590	9.010	1,484,474	+0.39(+4.52%)
Nov 08, 2019	8.580	8.960	8.180	8.620	1,515,200	+0.76(+9.67%)
Nov 07, 2019	7.740	8.060	7.740	7.860	818,723	+0.24(+3.15%)
Nov 06, 2019	7.630	7.810	7.520	7.620	851,527	-0.07(-0.91%)
Nov 05, 2019	7.790	7.980	7.680	7.690	903,907	-0.11(-1.41%)
Nov 04, 2019	7.430	7.890	7.410	7.800	1,220,213	+0.37(+4.98%)

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.