Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.703	5.821	5.612	5.739	61,105,140	-0.11(-1.86%)
Feb 27, 2020	6.065	6.110	5.839	5.848	60,402,956	-0.30(-4.86%)
Feb 26, 2020	6.337	6.373	6.137	6.146	44,607,568	-0.17(-2.72%)
Feb 25, 2020	6.409	6.436	6.291	6.318	40,074,136	-0.05(-0.85%)
Feb 24, 2020	6.481	6.536	6.373	6.373	34,676,712	-0.18(-2.76%)
Feb 21, 2020	6.635	6.644	6.545	6.554	18,660,112	-0.09(-1.36%)
Feb 20, 2020	6.590	6.699	6.563	6.644	19,429,492	+0.08(+1.24%)
Feb 19, 2020	6.536	6.617	6.527	6.563	22,519,892	+0.01(+0.14%)
Feb 18, 2020	6.509	6.554	6.500	6.554	15,048,773	+0.03(+0.42%)
Feb 14, 2020	6.545	6.563	6.518	6.527	13,556,188	-0.02(-0.28%)
Feb 13, 2020	6.527	6.554	6.518	6.545	11,676,826	+0.04(+0.56%)
Feb 12, 2020	6.490	6.545	6.490	6.509	16,143,244	+0.03(+0.42%)
Feb 11, 2020	6.518	6.536	6.481	6.481	18,336,712	-0.02(-0.37%)
Feb 10, 2020	6.442	6.506	6.433	6.506	15,774,479	+0.08(+1.27%)
Feb 07, 2020	6.451	6.469	6.406	6.424	17,027,252	-0.07(-1.11%)
Feb 06, 2020	6.487	6.551	6.469	6.497	14,817,122	+0.02(+0.28%)
Feb 05, 2020	6.551	6.587	6.478	6.478	21,076,336	-0.04(-0.55%)
Feb 04, 2020	6.524	6.596	6.451	6.515	22,961,566	+0.04(+0.56%)
Feb 03, 2020	6.415	6.506	6.397	6.478	25,716,924	+0.09(+1.41%)
Jan 31, 2020	6.469	6.524	6.370	6.388	20,403,262	-0.11(-1.67%)
Jan 30, 2020	6.370	6.497	6.343	6.497	24,231,756	+0.10(+1.55%)
Jan 29, 2020	6.433	6.442	6.370	6.397	17,603,246	-0.05(-0.70%)
Jan 28, 2020	6.442	6.469	6.415	6.442	21,562,700	+0.02(+0.28%)
Jan 27, 2020	6.379	6.451	6.343	6.424	20,856,628	+0.00(+0.00%)
Jan 24, 2020	6.460	6.487	6.370	6.424	20,077,990	-0.05(-0.70%)
Jan 23, 2020	6.478	6.487	6.397	6.469	20,206,062	-0.04(-0.56%)
Jan 22, 2020	6.469	6.515	6.433	6.506	32,090,666	+0.05(+0.70%)
Jan 21, 2020	6.460	6.487	6.433	6.460	14,287,039	-0.02(-0.28%)
Jan 17, 2020	6.515	6.533	6.469	6.478	15,594,904	-0.03(-0.42%)
Jan 16, 2020	6.497	6.515	6.451	6.506	15,003,660	+0.03(+0.42%)
Jan 15, 2020	6.433	6.506	6.415	6.478	23,182,426	+0.05(+0.84%)
Jan 14, 2020	6.343	6.451	6.307	6.424	22,963,612	+0.05(+0.85%)
Jan 13, 2020	6.325	6.370	6.289	6.370	17,535,522	+0.05(+0.71%)
Jan 10, 2020	6.379	6.379	6.307	6.325	19,250,256	-0.05(-0.71%)
Jan 09, 2020	6.379	6.451	6.352	6.370	19,000,316	-0.01(-0.14%)
Jan 08, 2020	6.379	6.433	6.343	6.379	22,987,264	-0.01(-0.14%)
Jan 07, 2020	6.397	6.469	6.370	6.388	22,755,300	-0.05(-0.70%)
Jan 06, 2020	6.370	6.451	6.352	6.433	20,982,316	+0.03(+0.42%)
Jan 03, 2020	6.370	6.451	6.334	6.406	27,206,084	-0.04(-0.56%)
Jan 02, 2020	6.442	6.497	6.415	6.442	17,690,590	-0.02(-0.28%)
Dec 31, 2019	6.406	6.469	6.397	6.460	13,348,214	+0.05(+0.85%)
Dec 30, 2019	6.451	6.469	6.388	6.406	13,383,991	-0.04(-0.63%)
Dec 27, 2019	6.478	6.506	6.433	6.447	10,144,302	-0.02(-0.35%)
Dec 26, 2019	6.469	6.478	6.451	6.469	10,262,138	+0.02(+0.28%)
Dec 24, 2019	6.433	6.460	6.424	6.451	5,842,721	+0.05(+0.71%)
Dec 23, 2019	6.469	6.487	6.388	6.406	15,525,000	-0.08(-1.25%)
Dec 20, 2019	6.406	6.487	6.397	6.487	39,683,624	+0.09(+1.41%)
Dec 19, 2019	6.361	6.406	6.361	6.397	19,558,016	+0.04(+0.57%)
Dec 18, 2019	6.307	6.370	6.298	6.361	24,390,202	+0.05(+0.72%)
Dec 17, 2019	6.289	6.316	6.235	6.316	17,371,030	+0.02(+0.29%)
Dec 16, 2019	6.262	6.298	6.225	6.298	16,025,780	+0.05(+0.72%)
Dec 13, 2019	6.225	6.289	6.189	6.253	25,050,812	+0.03(+0.44%)
Dec 12, 2019	6.207	6.262	6.180	6.225	20,785,934	+0.02(+0.29%)
Dec 11, 2019	6.235	6.244	6.180	6.207	16,020,741	-0.02(-0.29%)
Dec 10, 2019	6.207	6.271	6.180	6.225	16,183,477	+0.02(+0.29%)
Dec 09, 2019	6.171	6.216	6.162	6.207	10,951,879	+0.04(+0.59%)
Dec 06, 2019	6.244	6.253	6.171	6.171	19,399,446	-0.03(-0.44%)
Dec 05, 2019	6.225	6.225	6.162	6.198	21,608,166	-0.01(-0.15%)
Dec 04, 2019	6.144	6.207	6.117	6.207	21,246,134	+0.08(+1.33%)
Dec 03, 2019	6.244	6.253	6.054	6.126	35,173,920	-0.10(-1.60%)

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.