Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.005	7.058	6.947	7.044	319,087	+0.03(+0.41%)
Dec 30, 2019	7.053	7.102	6.986	7.015	174,153	-0.04(-0.55%)
Dec 27, 2019	6.986	7.063	6.937	7.053	243,326	+0.08(+1.11%)
Dec 26, 2019	7.024	7.063	6.937	6.976	139,710	-0.05(-0.69%)
Dec 24, 2019	7.044	7.053	6.986	7.024	114,677	+0.02(+0.28%)
Dec 23, 2019	7.082	7.082	6.917	7.005	224,085	-0.02(-0.28%)
Dec 20, 2019	6.812	7.102	6.734	7.024	1,133,625	+0.21(+3.12%)
Dec 19, 2019	6.889	6.889	6.686	6.812	596,161	-0.10(-1.40%)
Dec 18, 2019	6.928	6.986	6.792	6.908	350,631	-0.01(-0.14%)
Dec 17, 2019	6.986	7.015	6.879	6.918	467,513	-0.03(-0.42%)
Dec 16, 2019	6.792	6.957	6.754	6.947	441,035	+0.17(+2.57%)
Dec 13, 2019	6.667	6.783	6.599	6.773	597,603	+0.14(+2.04%)
Dec 12, 2019	6.686	6.763	6.628	6.638	218,278	-0.01(-0.15%)
Dec 11, 2019	6.696	6.696	6.609	6.647	321,792	-0.04(-0.65%)
Dec 10, 2019	6.705	6.754	6.633	6.691	651,049	-0.00(-0.07%)
Dec 09, 2019	6.560	6.763	6.560	6.696	344,233	+0.13(+1.91%)
Dec 06, 2019	6.657	6.744	6.536	6.570	283,070	-0.03(-0.44%)
Dec 05, 2019	6.483	6.686	6.464	6.599	744,149	+0.11(+1.64%)
Dec 04, 2019	6.309	6.560	6.203	6.493	410,378	+0.22(+3.54%)
Dec 03, 2019	6.193	6.300	6.106	6.271	440,718	+0.02(+0.31%)
Dec 02, 2019	6.512	6.512	6.213	6.251	474,527	-0.23(-3.58%)
Nov 29, 2019	6.493	6.594	6.377	6.483	229,664	+0.00(+0.00%)
Nov 27, 2019	6.271	6.531	6.242	6.483	385,534	+0.23(+3.71%)
Nov 26, 2019	6.280	6.452	6.242	6.251	485,833	-0.03(-0.46%)
Nov 25, 2019	6.290	6.358	6.261	6.280	309,621	-0.01(-0.15%)
Nov 22, 2019	6.232	6.329	6.203	6.290	454,671	+0.03(+0.46%)
Nov 21, 2019	6.493	6.502	6.251	6.261	366,793	-0.19(-2.99%)
Nov 20, 2019	6.396	6.628	6.396	6.454	504,289	+0.03(+0.45%)
Nov 19, 2019	6.464	6.512	6.300	6.425	638,229	-0.05(-0.75%)
Nov 18, 2019	6.667	6.705	6.420	6.473	420,046	-0.23(-3.46%)
Nov 15, 2019	6.879	6.879	6.522	6.705	465,849	-0.14(-2.12%)
Nov 14, 2019	6.995	7.097	6.841	6.850	427,391	-0.14(-2.07%)
Nov 13, 2019	7.227	7.266	6.986	6.995	392,897	+1.29(+22.50%)
Nov 12, 2019	5.643	5.770	5.613	5.710	586,770	+0.04(+0.66%)
Nov 11, 2019	5.605	5.688	5.605	5.673	345,472	-0.03(-0.53%)
Nov 08, 2019	5.710	5.778	5.650	5.703	439,259	+0.02(+0.26%)
Nov 07, 2019	5.613	5.748	5.553	5.688	925,447	+0.34(+6.31%)
Nov 06, 2019	5.260	5.583	5.237	5.350	1,272,231	+0.06(+1.13%)
Nov 05, 2019	4.517	5.305	4.232	5.290	2,510,842	-1.07(-16.86%)
Nov 04, 2019	6.378	6.431	6.325	6.363	683,253	+0.02(+0.36%)
Nov 01, 2019	6.318	6.340	6.280	6.340	506,694	+0.04(+0.66%)
Oct 31, 2019	6.393	6.393	6.220	6.299	483,022	-0.10(-1.58%)
Oct 30, 2019	6.386	6.446	6.333	6.401	216,392	-0.01(-0.12%)
Oct 29, 2019	6.408	6.446	6.363	6.408	298,133	-0.04(-0.58%)
Oct 28, 2019	6.416	6.491	6.401	6.446	476,431	+0.04(+0.59%)
Oct 25, 2019	6.468	6.513	6.397	6.408	380,487	-0.07(-1.04%)
Oct 24, 2019	6.603	6.626	6.468	6.476	358,803	-0.14(-2.15%)
Oct 23, 2019	6.611	6.701	6.581	6.618	448,781	+0.01(+0.11%)
Oct 22, 2019	6.536	6.633	6.528	6.611	408,164	+0.08(+1.15%)
Oct 21, 2019	6.498	6.633	6.468	6.536	640,544	+0.08(+1.16%)
Oct 18, 2019	6.250	6.476	6.220	6.461	475,908	+0.18(+2.87%)
Oct 17, 2019	6.295	6.325	6.228	6.280	321,908	+0.00(+0.06%)
Oct 16, 2019	6.213	6.295	6.183	6.277	474,827	+0.05(+0.84%)
Oct 15, 2019	6.108	6.228	6.085	6.224	225,692	+0.10(+1.65%)
Oct 14, 2019	6.175	6.250	6.063	6.123	156,463	-0.07(-1.15%)
Oct 11, 2019	6.205	6.265	6.153	6.194	430,729	+0.03(+0.43%)
Oct 10, 2019	6.175	6.198	6.108	6.168	251,571	-0.00(-0.06%)
Oct 09, 2019	6.138	6.175	6.078	6.172	317,292	+0.07(+1.17%)
Oct 08, 2019	6.003	6.130	5.952	6.100	453,035	+0.05(+0.87%)
Oct 07, 2019	6.003	6.078	5.950	6.048	540,861	+0.02(+0.31%)
Oct 04, 2019	5.905	6.033	5.893	6.029	479,107	+0.12(+1.97%)
Oct 03, 2019	6.048	6.070	5.845	5.913	289,683	-0.14(-2.23%)
Oct 02, 2019	6.123	6.145	6.003	6.048	401,425	-0.10(-1.59%)

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.