Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.080	6.180	5.630	5.840	184,200	-0.25(-4.11%)
Feb 27, 2020	6.120	6.290	6.090	6.090	109,732	-0.14(-2.25%)
Feb 26, 2020	6.270	6.290	6.200	6.230	50,869	+0.03(+0.48%)
Feb 25, 2020	6.380	6.430	6.140	6.200	58,216	-0.20(-3.13%)
Feb 24, 2020	6.320	6.420	6.280	6.400	85,011	+0.08(+1.27%)
Feb 21, 2020	6.320	6.420	6.250	6.320	47,600	+0.00(+0.00%)
Feb 20, 2020	6.160	6.330	6.160	6.320	32,882	+0.08(+1.28%)
Feb 19, 2020	6.390	6.390	6.240	6.240	23,809	-0.18(-2.80%)
Feb 18, 2020	6.110	6.430	6.110	6.420	78,424	+0.24(+3.88%)
Feb 14, 2020	6.300	6.300	6.170	6.180	42,900	-0.14(-2.22%)
Feb 13, 2020	6.300	6.400	6.270	6.320	27,409	-0.01(-0.16%)
Feb 12, 2020	6.490	6.510	6.310	6.330	43,020	-0.14(-2.16%)
Feb 11, 2020	6.440	6.550	6.420	6.470	43,033	-0.05(-0.77%)
Feb 10, 2020	6.580	6.630	6.460	6.520	40,580	-0.10(-1.51%)
Feb 07, 2020	6.580	6.720	6.560	6.620	39,600	-0.05(-0.75%)
Feb 06, 2020	6.680	6.730	6.480	6.670	71,620	+0.04(+0.60%)
Feb 05, 2020	6.530	6.640	6.470	6.630	47,694	+0.14(+2.16%)
Feb 04, 2020	6.480	6.590	6.480	6.490	48,330	+0.06(+0.93%)
Feb 03, 2020	6.080	6.430	6.080	6.430	569,740	+0.37(+6.11%)
Jan 31, 2020	6.430	6.520	6.010	6.060	158,700	-0.44(-6.77%)
Jan 30, 2020	6.380	6.520	6.380	6.500	57,726	+0.01(+0.15%)
Jan 29, 2020	6.520	6.620	6.410	6.490	79,892	-0.04(-0.61%)
Jan 28, 2020	6.530	6.660	6.519	6.530	36,611	-0.01(-0.15%)
Jan 27, 2020	6.470	6.670	6.470	6.540	66,571	-0.02(-0.30%)
Jan 24, 2020	6.570	6.680	6.500	6.560	42,100	-0.01(-0.15%)
Jan 23, 2020	6.550	6.680	6.500	6.570	95,681	+0.01(+0.15%)
Jan 22, 2020	6.580	6.580	6.510	6.560	15,493	-0.02(-0.30%)
Jan 21, 2020	6.650	6.710	6.580	6.580	77,279	-0.18(-2.66%)
Jan 17, 2020	6.800	6.850	6.719	6.760	50,700	+0.01(+0.15%)
Jan 16, 2020	6.800	6.910	6.710	6.750	72,630	+0.04(+0.60%)
Jan 15, 2020	6.650	6.750	6.650	6.710	37,147	+0.02(+0.30%)
Jan 14, 2020	6.690	6.770	6.641	6.690	42,237	-0.04(-0.59%)
Jan 13, 2020	6.660	6.740	6.630	6.730	35,778	+0.09(+1.36%)
Jan 10, 2020	6.770	6.870	6.610	6.640	48,700	-0.13(-1.92%)
Jan 09, 2020	6.860	6.920	6.770	6.770	41,059	-0.04(-0.59%)
Jan 08, 2020	6.880	6.940	6.800	6.810	27,965	-0.06(-0.87%)
Jan 07, 2020	6.820	6.950	6.820	6.870	35,268	-0.03(-0.43%)
Jan 06, 2020	6.700	7.020	6.650	6.900	62,679	+0.09(+1.32%)
Jan 03, 2020	6.800	6.910	6.790	6.810	44,100	-0.13(-1.87%)
Jan 02, 2020	6.770	6.940	6.750	6.940	38,892	+0.19(+2.81%)
Dec 31, 2019	6.690	6.760	6.650	6.750	165,300	+0.04(+0.60%)
Dec 30, 2019	6.700	6.760	6.670	6.710	42,435	+0.04(+0.60%)
Dec 27, 2019	6.870	6.870	6.660	6.670	36,300	-0.16(-2.34%)
Dec 26, 2019	6.930	7.010	6.810	6.830	59,930	-0.17(-2.43%)
Dec 24, 2019	6.940	7.040	6.940	7.000	22,300	+0.01(+0.14%)
Dec 23, 2019	6.990	7.060	6.870	6.990	94,390	-0.11(-1.55%)
Dec 20, 2019	7.100	7.110	6.900	7.100	258,000	+0.02(+0.28%)
Dec 19, 2019	7.150	7.170	7.030	7.080	66,084	-0.15(-2.07%)
Dec 18, 2019	7.270	7.280	7.100	7.230	115,082	+0.00(+0.00%)
Dec 17, 2019	7.140	7.240	7.110	7.230	49,406	+0.03(+0.42%)
Dec 16, 2019	7.030	7.220	7.030	7.200	91,345	+0.12(+1.69%)
Dec 13, 2019	7.040	7.120	7.000	7.080	53,100	-0.08(-1.12%)
Dec 12, 2019	7.060	7.200	7.030	7.160	89,602	+0.08(+1.13%)
Dec 11, 2019	6.930	7.140	6.930	7.080	79,568	+0.03(+0.43%)
Dec 10, 2019	6.880	7.050	6.870	7.050	75,619	+0.13(+1.88%)
Dec 09, 2019	6.810	6.950	6.810	6.920	62,101	+0.01(+0.14%)
Dec 06, 2019	6.740	6.920	6.740	6.910	94,400	+0.12(+1.77%)
Dec 05, 2019	6.810	6.890	6.760	6.790	27,342	-0.03(-0.44%)
Dec 04, 2019	6.750	6.920	6.750	6.820	49,941	+0.06(+0.89%)
Dec 03, 2019	6.720	6.830	6.720	6.760	35,470	-0.06(-0.88%)

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.

bottom clear

About Us