Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	8.230	8.330	7.860	7.940	9,452,532	-0.34(-4.11%)
Nov 27, 2020	8.560	8.620	8.270	8.280	5,014,100	-0.35(-4.06%)
Nov 25, 2020	8.660	8.795	8.430	8.630	7,625,300	-0.03(-0.35%)
Nov 24, 2020	8.730	9.140	8.600	8.660	11,379,861	+0.15(+1.76%)
Nov 23, 2020	8.080	8.600	8.080	8.510	10,845,924	+0.58(+7.31%)
Nov 20, 2020	8.230	8.290	7.882	7.930	5,590,800	-0.33(-4.00%)
Nov 19, 2020	8.100	8.260	7.850	8.260	8,204,961	+0.07(+0.85%)
Nov 18, 2020	8.380	8.740	8.190	8.190	8,440,434	-0.17(-2.03%)
Nov 17, 2020	8.000	8.380	7.820	8.360	6,878,381	+0.20(+2.45%)
Nov 16, 2020	7.950	8.230	7.860	8.160	6,799,833	+0.50(+6.53%)
Nov 13, 2020	7.500	7.750	7.445	7.660	5,432,900	+0.23(+3.10%)
Nov 12, 2020	7.470	7.650	7.270	7.430	5,079,136	-0.07(-0.93%)
Nov 11, 2020	7.680	7.700	7.390	7.500	5,805,450	-0.05(-0.66%)
Nov 10, 2020	7.460	7.650	7.120	7.550	10,591,808	+0.23(+3.14%)
Nov 09, 2020	7.240	7.580	7.010	7.320	11,420,275	+0.78(+11.93%)
Nov 06, 2020	6.890	6.975	6.540	6.540	5,222,800	-0.36(-5.22%)
Nov 05, 2020	6.700	7.010	6.700	6.900	3,992,208	+0.21(+3.14%)
Nov 04, 2020	6.570	6.860	6.480	6.690	4,882,317	+0.12(+1.83%)
Nov 03, 2020	6.800	6.890	6.440	6.570	7,807,433	+0.07(+1.08%)
Nov 02, 2020	6.280	6.530	6.190	6.500	6,875,322	+0.25(+4.00%)
Oct 30, 2020	6.100	6.320	5.870	6.250	5,149,000	+0.10(+1.63%)
Oct 29, 2020	5.840	6.190	5.640	6.150	7,013,234	+0.10(+1.65%)
Oct 28, 2020	6.280	6.300	6.010	6.050	7,427,807	-0.38(-5.91%)
Oct 27, 2020	6.510	6.525	6.280	6.430	4,102,674	-0.08(-1.23%)
Oct 26, 2020	6.720	6.750	6.390	6.510	4,785,975	-0.31(-4.55%)
Oct 23, 2020	6.890	6.920	6.700	6.820	3,275,100	+0.00(+0.00%)
Oct 22, 2020	6.470	6.860	6.470	6.820	4,521,323	+0.33(+5.08%)
Oct 21, 2020	6.550	6.600	6.450	6.490	7,578,784	-0.11(-1.67%)
Oct 20, 2020	6.590	6.750	6.540	6.600	4,046,642	+0.07(+1.07%)
Oct 19, 2020	6.640	6.730	6.465	6.530	5,404,511	-0.06(-0.91%)
Oct 16, 2020	6.780	6.810	6.530	6.590	3,768,000	-0.14(-2.08%)
Oct 15, 2020	6.690	6.770	6.480	6.730	4,678,419	-0.07(-1.03%)
Oct 14, 2020	6.670	7.000	6.660	6.800	4,421,818	+0.13(+1.95%)
Oct 13, 2020	6.420	6.790	6.360	6.670	5,237,741	+0.23(+3.57%)
Oct 12, 2020	6.400	6.480	6.280	6.440	4,505,722	+0.05(+0.78%)
Oct 09, 2020	6.450	6.600	6.315	6.390	5,462,100	+0.02(+0.31%)
Oct 08, 2020	5.810	6.400	5.760	6.370	6,758,121	+0.61(+10.59%)
Oct 07, 2020	5.820	5.890	5.615	5.760	8,373,373	-0.03(-0.52%)
Oct 06, 2020	6.300	6.460	5.770	5.790	9,837,917	-0.44(-7.06%)
Oct 05, 2020	6.050	6.240	5.930	6.230	4,129,993	+0.29(+4.88%)
Oct 02, 2020	5.800	6.020	5.770	5.940	3,695,400	-0.06(-1.00%)
Oct 01, 2020	5.940	6.050	5.810	6.000	5,227,688	+0.02(+0.33%)
Sep 30, 2020	5.950	6.080	5.810	5.980	9,840,608	+0.04(+0.67%)
Sep 29, 2020	5.850	6.020	5.720	5.940	5,333,570	+0.05(+0.85%)
Sep 28, 2020	5.720	5.980	5.660	5.890	3,979,566	+0.24(+4.25%)
Sep 25, 2020	5.530	5.650	5.370	5.650	8,041,600	+0.19(+3.48%)
Sep 24, 2020	5.570	5.630	5.260	5.460	8,217,436	-0.15(-2.67%)
Sep 23, 2020	6.150	6.150	5.600	5.610	10,340,072	-0.48(-7.88%)
Sep 22, 2020	6.340	6.540	6.070	6.090	5,828,361	-0.25(-3.94%)
Sep 21, 2020	6.520	6.530	6.220	6.340	4,892,082	-0.28(-4.23%)
Sep 18, 2020	6.940	6.980	6.620	6.620	21,783,200	-0.38(-5.43%)
Sep 17, 2020	7.010	7.150	6.825	7.000	7,454,970	-0.08(-1.13%)
Sep 16, 2020	6.930	7.240	6.930	7.080	6,026,399	+0.22(+3.21%)
Sep 15, 2020	6.930	7.140	6.860	6.860	5,729,073	-0.03(-0.44%)
Sep 14, 2020	6.690	6.920	6.580	6.890	5,137,381	+0.29(+4.39%)
Sep 11, 2020	6.710	6.800	6.555	6.600	5,355,800	-0.08(-1.20%)
Sep 10, 2020	6.960	6.990	6.680	6.680	5,556,912	-0.23(-3.33%)
Sep 09, 2020	6.980	7.140	6.820	6.910	6,233,265	+0.00(+0.00%)
Sep 08, 2020	7.040	7.055	6.790	6.910	4,797,392	-0.22(-3.09%)
Sep 04, 2020	7.050	7.210	6.880	7.130	4,688,300	+0.09(+1.28%)
Sep 03, 2020	7.100	7.260	6.960	7.040	3,806,621	-0.05(-0.71%)
Sep 02, 2020	7.090	7.360	7.030	7.090	4,594,146	-0.03(-0.42%)

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.