Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.874	5.895	5.716	5.764	49,081	-0.14(-2.40%)
Jan 30, 2020	6.229	6.229	5.811	5.906	17,540	-0.13(-2.22%)
Jan 29, 2020	6.205	6.301	6.040	6.040	5,467	+0.03(+0.52%)
Jan 28, 2020	6.041	6.246	5.977	6.008	92,349	-0.02(-0.39%)
Jan 27, 2020	6.276	6.276	6.032	6.032	25,001	-0.17(-2.80%)
Jan 24, 2020	6.276	6.276	6.126	6.205	35,384	-0.07(-1.13%)
Jan 23, 2020	6.410	6.410	6.190	6.276	53,790	-0.13(-2.09%)
Jan 22, 2020	6.458	6.544	6.387	6.410	42,971	-0.04(-0.61%)
Jan 21, 2020	6.513	6.600	6.347	6.450	71,284	-0.17(-2.50%)
Jan 17, 2020	6.647	6.678	6.568	6.615	12,555	-0.03(-0.42%)
Jan 16, 2020	6.584	6.702	6.466	6.643	77,310	+0.02(+0.30%)
Jan 15, 2020	6.726	6.737	6.560	6.623	47,223	-0.10(-1.52%)
Jan 14, 2020	6.812	6.860	6.718	6.726	17,256	-0.11(-1.61%)
Jan 13, 2020	6.860	6.860	6.576	6.836	58,751	-0.02(-0.34%)
Jan 10, 2020	6.852	6.931	6.794	6.860	46,291	+0.07(+1.05%)
Jan 09, 2020	6.710	6.978	6.710	6.789	102,014	+0.11(+1.65%)
Jan 08, 2020	6.742	6.749	6.615	6.678	85,129	-0.02(-0.35%)
Jan 07, 2020	6.671	6.734	6.655	6.702	27,266	-0.01(-0.18%)
Jan 06, 2020	6.576	6.734	6.576	6.714	66,737	+0.09(+1.37%)
Jan 03, 2020	6.702	6.801	6.589	6.623	72,544	-0.17(-2.44%)
Jan 02, 2020	7.057	7.057	6.726	6.789	45,917	-0.17(-2.49%)
Dec 31, 2019	6.805	7.025	6.805	6.962	34,369	+0.07(+1.03%)
Dec 30, 2019	7.073	7.073	6.856	6.891	38,897	-0.20(-2.78%)
Dec 27, 2019	7.159	7.230	7.081	7.088	57,706	-0.04(-0.55%)
Dec 26, 2019	7.175	7.293	7.096	7.128	32,719	-0.03(-0.44%)
Dec 24, 2019	7.104	7.167	7.049	7.159	56,691	+0.09(+1.34%)
Dec 23, 2019	7.104	7.120	6.958	7.065	45,133	+0.02(+0.34%)
Dec 20, 2019	6.978	7.136	6.978	7.041	70,515	+0.12(+1.71%)
Dec 19, 2019	6.883	7.057	6.883	6.923	62,066	+0.04(+0.57%)
Dec 18, 2019	6.663	6.899	6.663	6.883	164,928	+0.27(+4.05%)
Dec 17, 2019	6.513	6.663	6.497	6.615	55,093	+0.17(+2.57%)
Dec 16, 2019	6.426	6.631	6.410	6.450	36,900	-0.03(-0.49%)
Dec 13, 2019	6.584	6.600	6.473	6.481	20,672	-0.15(-2.26%)
Dec 12, 2019	6.576	6.718	6.552	6.631	69,680	+0.02(+0.24%)
Dec 11, 2019	6.702	6.702	6.497	6.615	23,145	-0.06(-0.83%)
Dec 10, 2019	6.726	6.836	6.600	6.671	22,321	-0.09(-1.40%)
Dec 09, 2019	6.828	6.907	6.753	6.765	47,923	-0.06(-0.92%)
Dec 06, 2019	6.820	7.017	6.758	6.828	47,686	-0.05(-0.69%)
Dec 05, 2019	6.820	6.970	6.820	6.876	27,650	+0.03(+0.46%)
Dec 04, 2019	6.899	6.947	6.820	6.844	28,108	-0.02(-0.34%)
Dec 03, 2019	6.773	6.907	6.702	6.868	161,116	+0.05(+0.69%)
Dec 02, 2019	7.017	7.017	6.781	6.820	50,104	-0.19(-2.70%)
Nov 29, 2019	6.891	7.010	6.781	7.010	33,609	+0.15(+2.18%)
Nov 27, 2019	6.615	6.891	6.615	6.860	151,684	+0.28(+4.19%)
Nov 26, 2019	6.331	6.726	6.276	6.584	70,447	+0.28(+4.38%)
Nov 25, 2019	6.032	6.418	6.032	6.308	133,085	+0.28(+4.71%)
Nov 22, 2019	6.142	6.142	6.016	6.024	2,008,931	-0.09(-1.42%)
Nov 21, 2019	6.013	6.138	5.996	6.111	110,893	+0.05(+0.78%)
Nov 20, 2019	5.953	6.142	5.953	6.063	11,439	+0.00(+0.00%)
Nov 19, 2019	6.071	6.134	5.929	6.063	25,091	-0.06(-0.90%)
Nov 18, 2019	6.150	6.150	6.048	6.119	29,550	+0.02(+0.26%)
Nov 15, 2019	6.048	6.149	5.954	6.103	63,413	+0.13(+2.11%)
Nov 14, 2019	5.890	5.977	5.851	5.977	82,466	+0.09(+1.61%)
Nov 13, 2019	5.937	5.937	5.827	5.882	46,380	+0.06(+0.95%)
Nov 12, 2019	5.803	5.835	5.756	5.827	131,957	+0.02(+0.27%)
Nov 11, 2019	5.669	5.811	5.669	5.811	115,812	+0.12(+2.08%)
Nov 08, 2019	5.740	5.780	5.661	5.693	22,575	+0.00(+0.00%)
Nov 07, 2019	5.811	5.819	5.661	5.693	53,561	-0.06(-1.10%)
Nov 06, 2019	5.835	5.851	5.622	5.756	69,574	-0.05(-0.82%)
Nov 05, 2019	5.843	5.890	5.748	5.803	43,299	+0.01(+0.14%)
Nov 04, 2019	5.827	5.932	5.709	5.795	52,019	-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.