Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.830	4.910	4.790	4.830	440,500	-0.03(-0.62%)
Nov 27, 2019	4.760	4.880	4.760	4.860	585,100	+0.12(+2.53%)
Nov 26, 2019	4.720	4.840	4.720	4.740	1,048,843	-0.01(-0.21%)
Nov 25, 2019	4.650	4.790	4.650	4.750	1,607,307	+0.04(+0.85%)
Nov 22, 2019	4.730	4.750	4.650	4.710	1,395,500	-0.02(-0.42%)
Nov 21, 2019	4.780	4.810	4.700	4.730	601,242	-0.08(-1.66%)
Nov 20, 2019	4.760	4.810	4.710	4.810	947,938	+0.05(+1.05%)
Nov 19, 2019	4.750	4.770	4.690	4.760	726,391	+0.02(+0.42%)
Nov 18, 2019	4.710	4.790	4.680	4.740	766,620	+0.00(+0.11%)
Nov 15, 2019	4.860	4.860	4.690	4.735	1,414,900	-0.08(-1.76%)
Nov 14, 2019	4.810	4.845	4.805	4.820	1,009,659	-0.01(-0.21%)
Nov 13, 2019	4.910	4.910	4.755	4.830	1,043,094	+0.00(+0.00%)
Nov 12, 2019	4.830	4.930	4.800	4.830	1,227,528	+0.02(+0.42%)
Nov 11, 2019	4.780	4.830	4.750	4.810	748,296	+0.05(+1.05%)
Nov 08, 2019	4.850	4.900	4.760	4.760	1,034,000	-0.12(-2.46%)
Nov 07, 2019	4.900	4.930	4.870	4.880	1,262,029	+0.00(+0.00%)
Nov 06, 2019	4.920	5.000	4.800	4.880	1,648,188	-0.02(-0.41%)
Nov 05, 2019	4.800	4.910	4.790	4.900	1,422,392	+0.08(+1.66%)
Nov 04, 2019	4.770	4.890	4.750	4.820	1,797,196	+0.08(+1.80%)
Nov 01, 2019	5.150	5.190	4.590	4.735	6,905,000	-1.52(-24.36%)
Oct 31, 2019	6.330	6.410	6.250	6.260	657,190	-0.03(-0.48%)
Oct 30, 2019	6.210	6.295	6.200	6.290	315,146	+0.09(+1.45%)
Oct 29, 2019	6.200	6.240	6.160	6.200	421,275	+0.02(+0.32%)
Oct 28, 2019	6.180	6.300	6.150	6.180	472,237	+0.00(+0.00%)
Oct 25, 2019	6.170	6.230	6.110	6.180	294,900	-0.02(-0.32%)
Oct 24, 2019	6.190	6.280	6.160	6.200	376,381	+0.06(+0.98%)
Oct 23, 2019	6.060	6.160	6.060	6.140	483,274	+0.06(+0.99%)
Oct 22, 2019	6.250	6.280	6.040	6.080	538,419	-0.14(-2.25%)
Oct 21, 2019	6.230	6.285	6.150	6.220	534,947	+0.04(+0.65%)
Oct 18, 2019	6.270	6.314	6.140	6.180	769,700	-0.14(-2.22%)
Oct 17, 2019	6.410	6.450	6.290	6.320	789,754	-0.09(-1.48%)
Oct 16, 2019	6.450	6.560	6.350	6.415	938,792	-0.09(-1.38%)
Oct 15, 2019	6.430	6.540	6.370	6.505	723,405	+0.10(+1.64%)
Oct 14, 2019	6.400	6.455	6.370	6.400	421,475	-0.03(-0.47%)
Oct 11, 2019	6.350	6.470	6.310	6.430	530,100	+0.15(+2.39%)
Oct 10, 2019	6.420	6.425	6.280	6.280	577,578	-0.13(-2.03%)
Oct 09, 2019	6.450	6.460	6.300	6.410	499,703	+0.00(+0.00%)
Oct 08, 2019	6.530	6.560	6.400	6.410	565,444	-0.17(-2.58%)
Oct 07, 2019	6.500	6.590	6.450	6.580	460,010	+0.08(+1.23%)
Oct 04, 2019	6.450	6.510	6.410	6.500	554,400	+0.08(+1.33%)
Oct 03, 2019	6.310	6.420	6.235	6.415	1,629,496	+0.08(+1.34%)
Oct 02, 2019	6.480	6.480	6.170	6.330	1,156,483	-0.17(-2.62%)
Oct 01, 2019	6.580	6.630	6.410	6.500	1,511,200	-0.04(-0.69%)
Sep 30, 2019	6.580	6.630	6.447	6.545	1,665,323	-0.00(-0.08%)
Sep 27, 2019	6.810	6.830	6.460	6.550	916,900	-0.24(-3.53%)
Sep 26, 2019	6.990	7.020	6.760	6.790	530,756	-0.24(-3.41%)
Sep 25, 2019	6.950	7.057	6.800	7.030	684,822	+0.07(+1.01%)
Sep 24, 2019	7.150	7.225	6.940	6.960	1,278,520	-0.17(-2.38%)
Sep 23, 2019	7.150	7.160	6.900	7.130	1,154,882	-0.03(-0.42%)
Sep 20, 2019	7.380	7.470	7.140	7.160	3,177,600	-0.21(-2.85%)
Sep 19, 2019	7.500	7.565	7.350	7.370	777,632	-0.12(-1.60%)
Sep 18, 2019	7.550	7.660	7.361	7.490	917,947	-0.18(-2.35%)
Sep 17, 2019	7.620	7.790	7.530	7.670	869,184	+0.08(+1.05%)
Sep 16, 2019	7.460	7.620	7.380	7.590	1,368,578	+0.07(+0.93%)
Sep 13, 2019	7.600	7.690	7.480	7.520	1,134,100	-0.07(-0.92%)
Sep 12, 2019	7.520	7.720	7.510	7.590	1,087,913	+0.07(+0.93%)
Sep 11, 2019	7.210	7.610	7.060	7.520	1,416,078	+0.26(+3.58%)
Sep 10, 2019	7.180	7.320	7.135	7.260	1,378,360	+0.04(+0.55%)
Sep 09, 2019	7.130	7.270	7.030	7.220	1,867,542	+0.13(+1.83%)
Sep 06, 2019	7.050	7.210	7.040	7.090	1,091,800	+0.01(+0.14%)
Sep 05, 2019	6.900	7.130	6.840	7.080	1,320,784	+0.22(+3.21%)
Sep 04, 2019	6.870	6.920	6.840	6.860	574,828	+0.07(+1.03%)

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.