Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	8.247	8.359	8.243	8.331	47,947	+0.13(+1.59%)
Dec 30, 2021	8.262	8.270	8.200	8.200	56,303	-0.03(-0.42%)
Dec 29, 2021	8.185	8.294	8.185	8.235	83,282	+0.05(+0.61%)
Dec 28, 2021	8.262	8.308	8.116	8.185	74,766	-0.07(-0.84%)
Dec 27, 2021	8.270	8.308	8.239	8.254	99,453	-0.01(-0.09%)
Dec 23, 2021	8.231	8.270	8.223	8.262	56,074	+0.10(+1.23%)
Dec 22, 2021	8.077	8.188	8.077	8.162	32,983	+0.09(+1.14%)
Dec 21, 2021	8.054	8.123	7.985	8.070	129,716	+0.04(+0.48%)
Dec 20, 2021	8.046	8.105	7.954	8.031	55,615	-0.11(-1.32%)
Dec 17, 2021	8.085	8.170	8.039	8.139	42,989	+0.08(+1.05%)
Dec 16, 2021	8.116	8.150	8.008	8.054	61,462	-0.04(-0.48%)
Dec 15, 2021	7.962	8.131	7.923	8.093	144,100	+0.05(+0.57%)
Dec 14, 2021	8.139	8.147	7.962	8.047	61,215	-0.01(-0.09%)
Dec 13, 2021	8.131	8.177	8.039	8.054	35,351	-0.12(-1.41%)
Dec 10, 2021	8.177	8.223	8.131	8.170	29,981	-0.01(-0.10%)
Dec 09, 2021	8.216	8.236	8.170	8.178	15,148	-0.05(-0.65%)
Dec 08, 2021	8.193	8.254	8.170	8.232	38,984	+0.08(+1.03%)
Dec 07, 2021	8.125	8.178	8.125	8.147	35,429	+0.08(+1.04%)
Dec 06, 2021	8.056	8.125	7.980	8.063	30,965	+0.02(+0.19%)
Dec 03, 2021	8.086	8.102	8.010	8.048	146,533	-0.03(-0.38%)
Dec 02, 2021	8.025	8.102	8.002	8.079	92,744	+0.11(+1.44%)
Dec 01, 2021	8.170	8.285	7.941	7.964	132,973	-0.15(-1.88%)
Nov 30, 2021	8.247	8.247	8.075	8.117	59,069	-0.11(-1.30%)
Nov 29, 2021	8.216	8.375	8.178	8.224	50,137	+0.04(+0.47%)
Nov 26, 2021	8.216	8.334	8.125	8.186	44,687	-0.13(-1.56%)
Nov 24, 2021	8.361	8.361	8.232	8.316	91,377	-0.06(-0.73%)
Nov 23, 2021	8.484	8.484	8.377	8.377	42,416	-0.11(-1.35%)
Nov 22, 2021	8.453	8.537	8.453	8.491	42,576	+0.02(+0.18%)
Nov 19, 2021	8.514	8.514	8.430	8.476	37,380	-0.04(-0.45%)
Nov 18, 2021	8.614	8.549	8.484	8.514	40,695	-0.08(-0.98%)
Nov 17, 2021	8.713	8.713	8.560	8.598	39,719	-0.10(-1.14%)
Nov 16, 2021	8.629	8.721	8.629	8.698	44,278	+0.04(+0.44%)
Nov 15, 2021	8.629	8.660	8.563	8.660	53,232	+0.00(+0.00%)
Nov 12, 2021	8.675	8.675	8.610	8.660	41,242	+0.05(+0.53%)
Nov 11, 2021	8.621	8.675	8.575	8.614	18,212	+0.02(+0.18%)
Nov 10, 2021	8.621			8.598	55,604	-0.13(-1.50%)
Nov 09, 2021	8.767	8.782	8.701	8.729	53,143	+0.01(+0.09%)
Nov 08, 2021	8.653	8.775	8.630	8.722	47,502	+0.06(+0.70%)
Nov 05, 2021	8.630	8.684	8.623	8.661	50,080	+0.04(+0.44%)
Nov 04, 2021	8.592	8.630	8.592	8.623	23,346	+0.02(+0.18%)
Nov 03, 2021	8.600	8.630	8.577	8.608	16,670	+0.02(+0.27%)
Nov 02, 2021	8.592	8.615	8.562	8.585	17,769	-0.01(-0.09%)
Nov 01, 2021	8.615	8.600	8.532	8.592	25,533	-0.01(-0.09%)
Oct 29, 2021	8.532	8.608	8.482	8.600	12,212	+0.07(+0.80%)
Oct 28, 2021	8.509	8.532	8.425	8.532	33,082	+0.08(+0.90%)
Oct 27, 2021	8.410	8.496	8.387	8.456	29,913	+0.08(+0.91%)
Oct 26, 2021	8.304			8.380	32,774	+0.05(+0.55%)
Oct 25, 2021	8.402	8.402	8.319	8.334	16,273	-0.02(-0.27%)
Oct 22, 2021	8.456	8.456	8.319	8.357	46,451	-0.08(-0.90%)
Oct 21, 2021	8.402	8.433	8.402	8.433	75,716	+0.04(+0.45%)
Oct 20, 2021	8.440	8.448	8.387	8.395	22,827	-0.03(-0.36%)
Oct 19, 2021	8.463	8.463	8.418	8.425	23,669	-0.04(-0.45%)
Oct 18, 2021	8.402	8.501	8.402	8.463	46,062	+0.08(+1.00%)
Oct 15, 2021	8.228	8.380	8.226	8.380	105,538	+0.22(+2.70%)
Oct 14, 2021	8.144	8.235	8.144	8.159	81,508	-0.02(-0.28%)
Oct 13, 2021	8.175	8.205	8.114	8.182	66,468	-0.04(-0.46%)
Oct 12, 2021	8.296	8.351	8.167	8.220	33,765	-0.03(-0.37%)
Oct 11, 2021	8.288	8.372	8.235	8.250	124,224	+0.00(+0.00%)
Oct 08, 2021	8.273	8.395	8.121	8.250	69,378	-0.05(-0.56%)
Oct 07, 2021	8.252	8.319	8.193	8.297	61,880	+0.09(+1.10%)
Oct 06, 2021	8.221	8.232	8.184	8.206	34,850	-0.02(-0.28%)
Oct 05, 2021	8.214	8.236	8.184	8.229	20,147	+0.07(+0.83%)
Oct 04, 2021	8.267	8.282	8.153	8.161	29,521	-0.08(-0.92%)

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.