Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	6.060	6.082	5.897	5.946	47,575	-0.15(-2.40%)
Jan 30, 2020	6.426	6.426	5.995	6.093	17,001	-0.14(-2.22%)
Jan 29, 2020	6.402	6.501	6.231	6.231	5,299	+0.03(+0.52%)
Jan 28, 2020	6.232	6.444	6.166	6.198	89,516	-0.02(-0.39%)
Jan 27, 2020	6.475	6.475	6.223	6.223	24,234	-0.18(-2.80%)
Jan 24, 2020	6.475	6.475	6.320	6.402	34,298	-0.07(-1.13%)
Jan 23, 2020	6.613	6.613	6.385	6.475	52,140	-0.14(-2.09%)
Jan 22, 2020	6.662	6.752	6.589	6.613	41,652	-0.04(-0.61%)
Jan 21, 2020	6.719	6.808	6.548	6.654	69,097	-0.17(-2.50%)
Jan 17, 2020	6.857	6.889	6.776	6.825	12,170	-0.03(-0.42%)
Jan 16, 2020	6.792	6.914	6.670	6.853	74,938	+0.02(+0.30%)
Jan 15, 2020	6.939	6.950	6.768	6.833	45,774	-0.11(-1.52%)
Jan 14, 2020	7.028	7.077	6.930	6.939	16,726	-0.11(-1.61%)
Jan 13, 2020	7.077	7.077	6.784	7.052	56,948	-0.02(-0.34%)
Jan 10, 2020	7.069	7.150	7.010	7.077	44,871	+0.07(+1.05%)
Jan 09, 2020	6.922	7.199	6.922	7.004	98,884	+0.11(+1.65%)
Jan 08, 2020	6.955	6.963	6.825	6.890	82,517	-0.02(-0.35%)
Jan 07, 2020	6.882	6.947	6.866	6.914	26,429	-0.01(-0.18%)
Jan 06, 2020	6.784	6.947	6.784	6.926	64,689	+0.09(+1.37%)
Jan 03, 2020	6.914	7.016	6.797	6.833	70,319	-0.17(-2.44%)
Jan 02, 2020	7.280	7.280	6.939	7.004	44,508	-0.18(-2.49%)
Dec 31, 2019	7.020	7.248	7.020	7.183	33,315	+0.07(+1.03%)
Dec 30, 2019	7.297	7.297	7.073	7.109	37,704	-0.20(-2.78%)
Dec 27, 2019	7.386	7.459	7.305	7.313	55,935	-0.04(-0.55%)
Dec 26, 2019	7.402	7.524	7.321	7.353	31,716	-0.03(-0.44%)
Dec 24, 2019	7.329	7.394	7.272	7.386	54,952	+0.10(+1.34%)
Dec 23, 2019	7.329	7.345	7.179	7.288	43,749	+0.02(+0.34%)
Dec 20, 2019	7.199	7.362	7.199	7.264	68,352	+0.12(+1.71%)
Dec 19, 2019	7.101	7.280	7.101	7.142	60,162	+0.04(+0.57%)
Dec 18, 2019	6.874	7.118	6.874	7.101	159,868	+0.28(+4.05%)
Dec 17, 2019	6.719	6.874	6.703	6.825	53,403	+0.17(+2.57%)
Dec 16, 2019	6.630	6.841	6.613	6.654	35,768	-0.03(-0.49%)
Dec 13, 2019	6.792	6.808	6.678	6.686	20,038	-0.15(-2.26%)
Dec 12, 2019	6.784	6.930	6.760	6.841	67,543	+0.02(+0.24%)
Dec 11, 2019	6.914	6.914	6.703	6.825	22,435	-0.06(-0.83%)
Dec 10, 2019	6.939	7.052	6.808	6.882	21,636	-0.10(-1.40%)
Dec 09, 2019	7.044	7.126	6.967	6.979	46,453	-0.07(-0.92%)
Dec 06, 2019	7.036	7.240	6.972	7.044	46,223	-0.05(-0.69%)
Dec 05, 2019	7.036	7.191	7.036	7.093	26,802	+0.03(+0.46%)
Dec 04, 2019	7.118	7.166	7.036	7.061	27,246	-0.02(-0.34%)
Dec 03, 2019	6.987	7.126	6.914	7.085	156,173	+0.05(+0.69%)
Dec 02, 2019	7.240	7.240	6.996	7.036	48,566	-0.20(-2.70%)
Nov 29, 2019	7.109	7.231	6.996	7.231	32,577	+0.15(+2.18%)
Nov 27, 2019	6.825	7.109	6.825	7.077	147,030	+0.28(+4.19%)
Nov 26, 2019	6.532	6.939	6.475	6.792	68,285	+0.28(+4.38%)
Nov 25, 2019	6.223	6.621	6.223	6.507	129,002	+0.29(+4.71%)
Nov 22, 2019	6.337	6.337	6.207	6.215	1,947,296	-0.09(-1.42%)
Nov 21, 2019	6.203	6.333	6.186	6.304	107,491	+0.05(+0.78%)
Nov 20, 2019	6.141	6.337	6.141	6.255	11,088	+0.00(+0.00%)
Nov 19, 2019	6.263	6.329	6.117	6.255	24,321	-0.06(-0.90%)
Nov 18, 2019	6.345	6.345	6.239	6.312	28,643	+0.02(+0.26%)
Nov 15, 2019	6.239	6.344	6.143	6.296	61,467	+0.13(+2.11%)
Nov 14, 2019	6.076	6.166	6.036	6.166	79,936	+0.10(+1.61%)
Nov 13, 2019	6.125	6.125	6.011	6.068	44,957	+0.06(+0.95%)
Nov 12, 2019	5.987	6.019	5.938	6.011	127,909	+0.02(+0.27%)
Nov 11, 2019	5.849	5.995	5.849	5.995	112,259	+0.12(+2.08%)
Nov 08, 2019	5.922	5.962	5.840	5.873	21,882	+0.00(+0.00%)
Nov 07, 2019	5.995	6.003	5.840	5.873	51,918	-0.07(-1.10%)
Nov 06, 2019	6.019	6.036	5.800	5.938	67,439	-0.05(-0.82%)
Nov 05, 2019	6.028	6.076	5.930	5.987	41,971	+0.01(+0.14%)
Nov 04, 2019	6.011	6.120	5.889	5.979	50,423	-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.