Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.872	5.893	5.714	5.762	49,099	-0.14(-2.40%)
Jan 30, 2020	6.227	6.227	5.809	5.904	17,546	-0.13(-2.22%)
Jan 29, 2020	6.203	6.299	6.038	6.038	5,469	+0.03(+0.52%)
Jan 28, 2020	6.039	6.244	5.975	6.006	92,383	-0.02(-0.39%)
Jan 27, 2020	6.274	6.274	6.030	6.030	25,010	-0.17(-2.80%)
Jan 24, 2020	6.274	6.274	6.124	6.203	35,397	-0.07(-1.13%)
Jan 23, 2020	6.408	6.408	6.187	6.274	53,810	-0.13(-2.09%)
Jan 22, 2020	6.455	6.542	6.384	6.408	42,986	-0.04(-0.61%)
Jan 21, 2020	6.510	6.597	6.345	6.447	71,309	-0.17(-2.50%)
Jan 17, 2020	6.644	6.676	6.566	6.613	12,560	-0.03(-0.42%)
Jan 16, 2020	6.581	6.700	6.463	6.641	77,338	+0.02(+0.30%)
Jan 15, 2020	6.723	6.735	6.558	6.621	47,240	-0.10(-1.52%)
Jan 14, 2020	6.810	6.857	6.715	6.723	17,262	-0.11(-1.61%)
Jan 13, 2020	6.857	6.857	6.574	6.834	58,772	-0.02(-0.34%)
Jan 10, 2020	6.849	6.928	6.792	6.857	46,308	+0.07(+1.05%)
Jan 09, 2020	6.708	6.976	6.708	6.786	102,050	+0.11(+1.65%)
Jan 08, 2020	6.739	6.747	6.613	6.676	85,160	-0.02(-0.35%)
Jan 07, 2020	6.668	6.731	6.653	6.700	27,276	-0.01(-0.18%)
Jan 06, 2020	6.574	6.731	6.574	6.711	66,761	+0.09(+1.37%)
Jan 03, 2020	6.700	6.798	6.586	6.621	72,570	-0.17(-2.44%)
Jan 02, 2020	7.054	7.054	6.723	6.786	45,934	-0.17(-2.49%)
Dec 31, 2019	6.802	7.023	6.802	6.960	34,382	+0.07(+1.03%)
Dec 30, 2019	7.070	7.070	6.853	6.889	38,911	-0.20(-2.78%)
Dec 27, 2019	7.157	7.228	7.078	7.086	57,726	-0.04(-0.55%)
Dec 26, 2019	7.173	7.291	7.094	7.125	32,731	-0.03(-0.44%)
Dec 24, 2019	7.102	7.165	7.046	7.157	56,711	+0.09(+1.34%)
Dec 23, 2019	7.102	7.117	6.956	7.062	45,149	+0.02(+0.34%)
Dec 20, 2019	6.976	7.133	6.976	7.039	70,540	+0.12(+1.71%)
Dec 19, 2019	6.881	7.054	6.881	6.920	62,088	+0.04(+0.57%)
Dec 18, 2019	6.660	6.897	6.660	6.881	164,988	+0.27(+4.05%)
Dec 17, 2019	6.510	6.660	6.495	6.613	55,113	+0.17(+2.57%)
Dec 16, 2019	6.424	6.629	6.408	6.447	36,913	-0.03(-0.49%)
Dec 13, 2019	6.581	6.597	6.471	6.479	20,680	-0.15(-2.26%)
Dec 12, 2019	6.574	6.715	6.550	6.629	69,706	+0.02(+0.24%)
Dec 11, 2019	6.700	6.700	6.495	6.613	23,154	-0.06(-0.83%)
Dec 10, 2019	6.723	6.834	6.597	6.668	22,329	-0.09(-1.40%)
Dec 09, 2019	6.826	6.905	6.751	6.763	47,941	-0.06(-0.92%)
Dec 06, 2019	6.818	7.015	6.756	6.826	47,703	-0.05(-0.69%)
Dec 05, 2019	6.818	6.968	6.818	6.873	27,660	+0.03(+0.46%)
Dec 04, 2019	6.897	6.944	6.818	6.842	28,118	-0.02(-0.34%)
Dec 03, 2019	6.771	6.905	6.700	6.865	161,174	+0.05(+0.69%)
Dec 02, 2019	7.015	7.015	6.778	6.818	50,122	-0.19(-2.70%)
Nov 29, 2019	6.889	7.007	6.778	7.007	33,621	+0.15(+2.18%)
Nov 27, 2019	6.613	6.889	6.613	6.857	151,739	+0.28(+4.19%)
Nov 26, 2019	6.329	6.723	6.274	6.581	70,472	+0.28(+4.38%)
Nov 25, 2019	6.030	6.416	6.030	6.306	133,133	+0.28(+4.71%)
Nov 22, 2019	6.140	6.140	6.014	6.022	2,009,654	-0.09(-1.42%)
Nov 21, 2019	6.011	6.136	5.994	6.109	110,933	+0.05(+0.78%)
Nov 20, 2019	5.951	6.140	5.951	6.061	11,443	+0.00(+0.00%)
Nov 19, 2019	6.069	6.132	5.927	6.061	25,100	-0.06(-0.90%)
Nov 18, 2019	6.148	6.148	6.045	6.116	29,561	+0.02(+0.26%)
Nov 15, 2019	6.045	6.147	5.952	6.101	63,436	+0.13(+2.11%)
Nov 14, 2019	5.888	5.975	5.849	5.975	82,496	+0.09(+1.61%)
Nov 13, 2019	5.935	5.935	5.825	5.880	46,397	+0.06(+0.95%)
Nov 12, 2019	5.801	5.833	5.754	5.825	132,005	+0.02(+0.27%)
Nov 11, 2019	5.667	5.809	5.667	5.809	115,854	+0.12(+2.08%)
Nov 08, 2019	5.738	5.777	5.659	5.691	22,583	+0.00(+0.00%)
Nov 07, 2019	5.809	5.817	5.659	5.691	53,580	-0.06(-1.10%)
Nov 06, 2019	5.833	5.848	5.620	5.754	69,599	-0.05(-0.82%)
Nov 05, 2019	5.841	5.888	5.746	5.801	43,315	+0.01(+0.14%)
Nov 04, 2019	5.825	5.930	5.707	5.793	52,037	-0.02(-0.41%)

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.