Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.035	7.167	7.029	7.077	327,738	+0.05(+0.68%)
Dec 30, 2019	6.951	7.137	6.927	7.029	534,044	+0.05(+0.77%)
Dec 27, 2019	7.149	7.164	6.933	6.975	834,030	-0.18(-2.51%)
Dec 26, 2019	6.957	7.245	6.862	7.155	1,319,983	+0.25(+3.65%)
Dec 24, 2019	6.897	7.005	6.847	6.903	420,018	-0.01(-0.17%)
Dec 23, 2019	6.856	7.011	6.754	6.915	826,103	+0.09(+1.32%)
Dec 20, 2019	6.802	6.909	6.730	6.826	1,455,297	-0.10(-1.39%)
Dec 19, 2019	6.562	6.945	6.472	6.921	1,810,269	+0.34(+5.10%)
Dec 18, 2019	6.334	6.607	6.220	6.586	746,440	+0.26(+4.07%)
Dec 17, 2019	6.424	6.514	6.268	6.328	681,319	-0.07(-1.12%)
Dec 16, 2019	6.580	6.688	6.382	6.400	1,292,306	-0.15(-2.29%)
Dec 13, 2019	6.574	6.592	6.388	6.550	797,651	-0.03(-0.46%)
Dec 12, 2019	6.358	6.592	6.268	6.580	1,496,902	-0.04(-0.54%)
Dec 11, 2019	6.682	6.682	6.418	6.616	863,584	-0.05(-0.81%)
Dec 10, 2019	6.448	6.778	6.328	6.670	2,376,064	+0.23(+3.53%)
Dec 09, 2019	6.292	6.580	6.238	6.442	969,549	-0.02(-0.28%)
Dec 06, 2019	6.448	6.544	6.382	6.460	569,536	+0.08(+1.22%)
Dec 05, 2019	6.466	6.484	6.310	6.382	582,404	-0.04(-0.65%)
Dec 04, 2019	6.400	6.520	6.328	6.424	823,965	+0.05(+0.75%)
Dec 03, 2019	6.268	6.388	6.136	6.376	721,918	-0.02(-0.28%)
Dec 02, 2019	6.586	6.586	6.328	6.394	628,784	-0.19(-2.91%)
Nov 29, 2019	6.442	6.682	6.280	6.586	1,102,528	+0.20(+3.10%)
Nov 27, 2019	6.364	6.394	6.191	6.388	1,224,220	+0.02(+0.28%)
Nov 26, 2019	6.328	6.476	6.305	6.370	860,151	+0.02(+0.38%)
Nov 25, 2019	6.358	6.406	6.293	6.346	1,118,047	+0.01(+0.09%)
Nov 22, 2019	6.442	6.445	6.263	6.340	923,613	-0.03(-0.47%)
Nov 21, 2019	6.293	6.525	6.203	6.370	1,603,656	+0.38(+6.27%)
Nov 20, 2019	6.060	6.167	5.821	5.994	1,146,221	-0.07(-1.08%)
Nov 19, 2019	5.959	6.215	5.953	6.060	971,506	+0.07(+1.09%)
Nov 18, 2019	5.965	6.024	5.786	5.994	727,272	+0.03(+0.50%)
Nov 15, 2019	5.833	5.983	5.753	5.965	772,891	+0.19(+3.31%)
Nov 14, 2019	5.798	5.929	5.702	5.774	1,001,536	-0.03(-0.51%)
Nov 13, 2019	6.006	6.132	5.738	5.804	1,195,227	-0.29(-4.70%)
Nov 12, 2019	6.042	6.269	6.018	6.090	526,334	+0.05(+0.79%)
Nov 11, 2019	5.935	6.060	5.911	6.042	758,863	+0.07(+1.10%)
Nov 08, 2019	5.971	6.066	5.962	5.977	403,211	-0.02(-0.30%)
Nov 07, 2019	6.215	6.257	5.881	5.994	1,276,062	-0.22(-3.55%)
Nov 06, 2019	6.478	6.489	6.114	6.215	1,425,374	-0.33(-5.01%)
Nov 05, 2019	6.555	6.661	6.442	6.543	849,042	-0.06(-0.90%)
Nov 04, 2019	6.567	6.680	6.507	6.603	794,205	+0.01(+0.18%)
Nov 01, 2019	6.424	6.651	6.400	6.591	627,534	+0.24(+3.76%)
Oct 31, 2019	6.484	6.588	6.257	6.352	1,508,362	-0.19(-2.92%)
Oct 30, 2019	6.704	6.728	6.442	6.543	1,184,395	-0.22(-3.26%)
Oct 29, 2019	6.686	6.824	6.562	6.764	766,619	+0.01(+0.18%)
Oct 28, 2019	6.645	6.794	6.603	6.752	720,742	+0.10(+1.52%)
Oct 25, 2019	6.764	6.824	6.591	6.651	1,130,165	-0.11(-1.59%)
Oct 24, 2019	6.979	7.044	6.734	6.758	2,665,964	-0.16(-2.33%)
Oct 23, 2019	6.555	6.973	6.549	6.919	3,569,231	+0.37(+5.65%)
Oct 22, 2019	6.567	6.657	6.531	6.549	612,763	-0.05(-0.81%)
Oct 21, 2019	6.591	6.680	6.543	6.603	618,734	+0.04(+0.64%)
Oct 18, 2019	6.561	6.746	6.495	6.561	788,315	-0.04(-0.54%)
Oct 17, 2019	6.472	6.639	6.442	6.597	952,871	+0.09(+1.37%)
Oct 16, 2019	6.442	6.564	6.442	6.507	533,031	+0.05(+0.74%)
Oct 15, 2019	6.621	6.621	6.406	6.460	919,682	-0.13(-1.99%)
Oct 14, 2019	6.639	6.728	6.561	6.591	727,319	-0.02(-0.36%)
Oct 11, 2019	6.764	6.764	6.513	6.615	1,994,596	-0.13(-1.95%)
Oct 10, 2019	6.561	6.776	6.478	6.746	1,719,123	+0.18(+2.82%)
Oct 09, 2019	6.352	6.609	6.269	6.561	1,595,025	+0.29(+4.56%)
Oct 08, 2019	6.114	6.294	6.084	6.275	499,479	+0.04(+0.67%)
Oct 07, 2019	6.233	6.370	6.191	6.233	745,147	-0.01(-0.19%)
Oct 04, 2019	6.066	6.257	6.024	6.245	738,354	+0.23(+3.87%)
Oct 03, 2019	5.917	6.030	5.886	6.012	753,565	+0.04(+0.70%)
Oct 02, 2019	5.971	6.054	5.869	5.971	680,940	-0.01(-0.10%)

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.