Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	7.150	7.260	6.990	7.100	423,500	-0.05(-0.70%)
Jan 30, 2020	7.320	7.450	6.968	7.150	636,993	-0.17(-2.32%)
Jan 29, 2020	7.600	7.617	7.320	7.320	385,939	-0.21(-2.85%)
Jan 28, 2020	7.530	7.648	7.390	7.535	328,570	+0.07(+0.87%)
Jan 27, 2020	7.450	7.750	7.350	7.470	469,154	-0.09(-1.19%)
Jan 24, 2020	7.880	7.915	7.520	7.560	609,000	-0.26(-3.32%)
Jan 23, 2020	7.760	7.840	7.550	7.820	565,262	+0.05(+0.64%)
Jan 22, 2020	8.000	8.030	7.730	7.770	775,911	-0.25(-3.12%)
Jan 21, 2020	7.870	8.040	7.620	8.020	881,347	+0.14(+1.78%)
Jan 17, 2020	8.110	8.130	7.840	7.880	695,300	-0.23(-2.84%)
Jan 16, 2020	8.050	8.340	7.940	8.110	637,709	+0.14(+1.76%)
Jan 15, 2020	7.880	8.080	7.770	7.970	608,210	+0.12(+1.53%)
Jan 14, 2020	7.830	8.040	7.220	7.850	1,000,506	+0.02(+0.26%)
Jan 13, 2020	8.460	8.540	7.720	7.830	1,368,548	-0.68(-7.99%)
Jan 10, 2020	8.660	8.950	8.480	8.510	915,700	-0.04(-0.47%)
Jan 09, 2020	8.450	8.640	8.310	8.550	1,478,480	+0.22(+2.64%)
Jan 08, 2020	8.300	8.450	8.160	8.330	1,224,326	+0.03(+0.36%)
Jan 07, 2020	8.400	8.730	8.080	8.300	1,906,095	-0.01(-0.12%)
Jan 06, 2020	7.530	8.400	7.510	8.310	1,735,893	+0.71(+9.34%)
Jan 03, 2020	7.920	8.120	7.485	7.600	1,549,500	-0.38(-4.76%)
Jan 02, 2020	8.040	8.150	7.600	7.980	2,277,932	-0.04(-0.44%)
Dec 31, 2019	7.890	8.390	7.860	8.015	4,745,300	+0.03(+0.31%)
Dec 30, 2019	10.46	10.50	7.780	7.990	10,121,197	-7.82(-49.46%)
Dec 27, 2019	16.01	16.17	15.21	15.81	818,100	-0.33(-2.01%)
Dec 26, 2019	16.23	16.54	15.81	16.14	621,886	-0.04(-0.28%)
Dec 24, 2019	15.82	16.40	15.65	16.18	351,500	+0.45(+2.86%)
Dec 23, 2019	15.28	15.92	14.39	15.73	961,135	+0.49(+3.22%)
Dec 20, 2019	15.74	15.97	14.80	15.24	1,373,400	-0.49(-3.12%)
Dec 19, 2019	15.45	16.14	15.00	15.73	806,112	+0.34(+2.21%)
Dec 18, 2019	15.54	16.40	14.42	15.39	1,559,359	+0.14(+0.92%)
Dec 17, 2019	17.06	17.12	14.61	15.25	3,023,571	-1.54(-9.17%)
Dec 16, 2019	17.95	21.76	16.78	16.79	4,438,342	-20.81(-55.35%)
Dec 13, 2019	37.49	39.98	36.87	37.60	748,600	+1.23(+3.38%)
Dec 12, 2019	35.74	37.81	35.73	36.37	619,664	+0.64(+1.79%)
Dec 11, 2019	34.96	36.00	34.74	35.73	274,657	+0.62(+1.77%)
Dec 10, 2019	32.31	35.48	32.26	35.11	706,000	+2.69(+8.30%)
Dec 09, 2019	32.45	32.96	31.61	32.42	215,222	+0.08(+0.25%)
Dec 06, 2019	32.75	33.66	32.07	32.34	189,600	-0.14(-0.43%)
Dec 05, 2019	35.27	35.27	32.09	32.48	360,749	-2.88(-8.14%)
Dec 04, 2019	34.52	35.64	33.61	35.36	230,753	+1.26(+3.70%)
Dec 03, 2019	33.65	35.60	33.62	34.10	365,843	-0.13(-0.38%)
Dec 02, 2019	33.16	34.42	32.06	34.23	291,914	+1.08(+3.26%)
Nov 29, 2019	30.98	33.88	30.81	33.15	191,800	+1.85(+5.91%)
Nov 27, 2019	30.90	32.26	30.74	31.30	238,800	+0.40(+1.29%)
Nov 26, 2019	31.50	31.50	30.12	30.90	412,309	-0.76(-2.40%)
Nov 25, 2019	30.76	31.75	30.53	31.66	242,807	+1.25(+4.11%)
Nov 22, 2019	30.59	31.26	29.19	30.41	236,000	+0.08(+0.26%)
Nov 21, 2019	30.48	31.64	29.28	30.33	262,407	-0.04(-0.13%)
Nov 20, 2019	31.81	32.81	29.10	30.37	361,142	-1.75(-5.45%)
Nov 19, 2019	28.77	32.26	28.62	32.12	357,976	+3.55(+12.43%)
Nov 18, 2019	28.56	29.23	28.03	28.57	227,369	-0.09(-0.31%)
Nov 15, 2019	28.20	29.11	27.36	28.66	176,300	+0.77(+2.78%)
Nov 14, 2019	27.91	28.46	27.45	27.89	171,669	-0.13(-0.48%)
Nov 13, 2019	28.03	28.41	26.55	28.02	159,461	-0.24(-0.85%)
Nov 12, 2019	26.97	28.85	26.96	28.26	220,201	+1.25(+4.63%)
Nov 11, 2019	27.29	27.93	26.50	27.01	140,601	-0.70(-2.53%)
Nov 08, 2019	27.14	27.95	26.32	27.71	184,700	+0.33(+1.21%)
Nov 07, 2019	26.85	28.70	26.65	27.38	241,412	+0.79(+2.97%)
Nov 06, 2019	26.59	27.33	25.62	26.59	289,812	-0.40(-1.48%)
Nov 05, 2019	26.64	27.25	26.64	26.99	204,902	+0.12(+0.45%)
Nov 04, 2019	26.65	27.31	26.45	26.87	150,685	+0.49(+1.86%)

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.