Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.210	6.230	6.150	6.210	985,000	+0.02(+0.32%)
Nov 27, 2019	6.190	6.200	6.150	6.190	604,200	+0.02(+0.32%)
Nov 26, 2019	6.210	6.210	6.150	6.170	1,026,517	-0.03(-0.48%)
Nov 25, 2019	6.190	6.250	6.180	6.200	1,506,769	+0.00(+0.00%)
Nov 22, 2019	6.180	6.200	6.150	6.200	1,717,900	+0.06(+0.98%)
Nov 21, 2019	6.180	6.250	6.110	6.140	2,426,797	-0.09(-1.44%)
Nov 20, 2019	6.260	6.290	6.170	6.230	4,077,597	-0.05(-0.80%)
Nov 19, 2019	6.280	6.340	6.240	6.280	2,772,187	+0.02(+0.32%)
Nov 18, 2019	6.280	6.280	6.250	6.260	1,009,778	+0.01(+0.16%)
Nov 15, 2019	6.390	6.390	6.235	6.250	1,426,500	-0.09(-1.42%)
Nov 14, 2019	6.340	6.370	6.330	6.340	1,258,754	+0.01(+0.16%)
Nov 13, 2019	6.350	6.350	6.300	6.330	2,383,347	-0.01(-0.16%)
Nov 12, 2019	6.350	6.360	6.320	6.340	1,344,246	-0.01(-0.16%)
Nov 11, 2019	6.340	6.370	6.330	6.350	958,549	-0.01(-0.16%)
Nov 08, 2019	6.350	6.420	6.310	6.360	1,598,800	+0.01(+0.16%)
Nov 07, 2019	6.350	6.360	6.320	6.350	1,209,853	+0.04(+0.63%)
Nov 06, 2019	6.360	6.440	6.240	6.310	1,908,987	-0.05(-0.79%)
Nov 05, 2019	6.280	6.390	6.250	6.360	5,102,638	+0.13(+2.09%)
Nov 04, 2019	6.450	6.460	6.220	6.230	2,192,060	-0.22(-3.41%)
Nov 01, 2019	6.440	6.460	6.420	6.450	1,755,800	+0.04(+0.62%)
Oct 31, 2019	6.430	6.440	6.400	6.410	1,514,027	+0.01(+0.16%)
Oct 30, 2019	6.330	6.420	6.315	6.400	1,816,263	+0.07(+1.11%)
Oct 29, 2019	6.250	6.350	6.250	6.330	2,299,682	+0.06(+0.96%)
Oct 28, 2019	6.270	6.280	6.250	6.270	2,161,486	+0.03(+0.48%)
Oct 25, 2019	6.170	6.260	6.110	6.240	3,588,300	+0.05(+0.81%)
Oct 24, 2019	6.050	6.200	6.050	6.190	5,350,166	+0.11(+1.81%)
Oct 23, 2019	6.130	6.160	6.050	6.080	8,333,177	-0.08(-1.30%)
Oct 22, 2019	6.150	6.190	6.125	6.160	4,405,294	+0.03(+0.49%)
Oct 21, 2019	6.100	6.150	6.090	6.130	3,564,773	+0.04(+0.66%)
Oct 18, 2019	6.150	6.210	6.070	6.090	6,388,000	-0.11(-1.77%)
Oct 17, 2019	6.200	6.270	6.130	6.200	22,414,528	-0.07(-1.12%)
Oct 16, 2019	6.380	6.440	6.100	6.270	46,953,892	+2.62(+71.78%)
Oct 15, 2019	3.520	3.670	3.480	3.650	764,315	+0.10(+2.82%)
Oct 14, 2019	3.620	3.750	3.540	3.550	1,109,248	-0.08(-2.20%)
Oct 11, 2019	3.630	3.735	3.610	3.630	1,487,000	+0.04(+1.11%)
Oct 10, 2019	3.610	3.680	3.485	3.590	790,720	+0.01(+0.28%)
Oct 09, 2019	3.750	3.780	3.580	3.580	542,081	-0.13(-3.50%)
Oct 08, 2019	3.760	3.800	3.700	3.710	653,519	-0.11(-2.88%)
Oct 07, 2019	3.830	3.990	3.790	3.820	1,136,405	-0.03(-0.78%)
Oct 04, 2019	3.750	3.880	3.710	3.850	1,224,700	+0.09(+2.39%)
Oct 03, 2019	3.760	3.792	3.650	3.760	1,139,621	+0.00(+0.00%)
Oct 02, 2019	3.630	3.780	3.520	3.760	1,534,876	+0.09(+2.45%)
Oct 01, 2019	3.640	3.900	3.600	3.670	2,908,383	+0.07(+1.94%)
Sep 30, 2019	3.640	3.700	3.574	3.600	611,442	-0.07(-1.91%)
Sep 27, 2019	3.620	3.860	3.560	3.670	821,100	+0.02(+0.55%)
Sep 26, 2019	3.670	3.720	3.550	3.650	1,129,340	-0.05(-1.35%)
Sep 25, 2019	3.820	4.260	3.590	3.700	12,028,591	+0.10(+2.64%)
Sep 24, 2019	3.780	3.790	3.580	3.605	1,321,331	-0.15(-4.12%)
Sep 23, 2019	3.710	3.830	3.710	3.760	504,172	+0.02(+0.53%)
Sep 20, 2019	3.750	3.860	3.700	3.740	3,116,000	-0.04(-1.06%)
Sep 19, 2019	3.800	3.900	3.720	3.780	1,630,917	-0.03(-0.79%)
Sep 18, 2019	3.910	3.940	3.720	3.810	722,116	-0.08(-2.06%)
Sep 17, 2019	3.950	4.031	3.860	3.890	491,899	-0.06(-1.52%)
Sep 16, 2019	3.890	3.995	3.820	3.950	711,733	+0.02(+0.51%)
Sep 13, 2019	3.970	4.020	3.810	3.930	1,002,500	-0.06(-1.50%)
Sep 12, 2019	4.080	4.110	3.970	3.990	794,939	-0.11(-2.68%)
Sep 11, 2019	4.190	4.250	4.070	4.100	1,141,850	-0.06(-1.44%)
Sep 10, 2019	4.120	4.170	3.960	4.160	1,054,962	+0.02(+0.48%)
Sep 09, 2019	4.420	4.420	4.110	4.140	628,526	-0.14(-3.27%)
Sep 06, 2019	4.380	4.430	4.255	4.280	655,100	-0.07(-1.61%)
Sep 05, 2019	4.270	4.410	4.200	4.350	720,345	+0.13(+3.08%)
Sep 04, 2019	4.350	4.350	4.140	4.220	776,771	-0.09(-2.09%)

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.