Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.630	5.655	5.220	5.480	1,661,455	-0.17(-3.01%)
Apr 29, 2020	5.780	5.940	5.640	5.650	1,037,778	+0.03(+0.53%)
Apr 28, 2020	5.850	5.990	5.540	5.620	897,374	-0.06(-1.06%)
Apr 27, 2020	5.410	5.780	5.360	5.680	897,800	+0.29(+5.38%)
Apr 24, 2020	5.280	5.430	5.120	5.390	720,200	+0.13(+2.47%)
Apr 23, 2020	5.010	5.440	4.920	5.260	2,401,743	+0.31(+6.26%)
Apr 22, 2020	5.780	5.780	4.920	4.950	1,791,488	-0.58(-10.49%)
Apr 21, 2020	6.400	6.400	5.350	5.530	2,137,336	-0.94(-14.53%)
Apr 20, 2020	6.250	6.730	6.110	6.470	1,149,371	+0.12(+1.89%)
Apr 17, 2020	6.530	7.050	6.280	6.350	3,611,800	+0.14(+2.25%)
Apr 16, 2020	6.090	6.340	5.750	6.210	2,815,374	+0.23(+3.85%)
Apr 15, 2020	5.890	6.380	5.850	5.980	2,085,980	+0.01(+0.17%)
Apr 14, 2020	5.520	6.210	5.450	5.970	2,413,906	+0.59(+10.97%)
Apr 13, 2020	5.310	5.490	5.110	5.380	856,350	+0.32(+6.32%)
Apr 09, 2020	5.430	5.750	4.883	5.060	1,800,200	+0.04(+0.80%)
Apr 08, 2020	4.630	5.070	4.480	5.020	1,977,837	+0.64(+14.61%)
Apr 07, 2020	4.280	4.690	4.140	4.380	927,427	+0.37(+9.23%)
Apr 06, 2020	3.470	4.065	3.430	4.010	1,009,096	+0.70(+21.15%)
Apr 03, 2020	3.540	3.758	3.280	3.310	879,800	-0.30(-8.31%)
Apr 02, 2020	3.830	4.090	3.500	3.610	613,295	-0.21(-5.50%)
Apr 01, 2020	4.110	4.160	3.800	3.820	539,510	-0.49(-11.37%)
Mar 31, 2020	4.600	4.690	4.100	4.310	1,057,194	-0.33(-7.11%)
Mar 30, 2020	4.830	4.870	4.440	4.640	1,212,033	+0.04(+0.87%)
Mar 27, 2020	4.490	4.710	4.100	4.600	1,146,900	+0.09(+2.00%)
Mar 26, 2020	4.060	4.530	3.880	4.510	1,668,497	+0.51(+12.75%)
Mar 25, 2020	3.750	4.260	3.740	4.000	1,533,040	+0.31(+8.40%)
Mar 24, 2020	3.500	3.690	3.430	3.690	949,142	+0.46(+14.24%)
Mar 23, 2020	3.570	3.570	3.150	3.230	1,243,934	-0.32(-9.01%)
Mar 20, 2020	3.380	3.730	3.310	3.550	1,219,000	+0.23(+6.93%)
Mar 19, 2020	3.030	3.440	2.840	3.320	1,140,022	+0.29(+9.57%)
Mar 18, 2020	3.800	3.840	3.020	3.030	896,386	-0.89(-22.70%)
Mar 17, 2020	4.230	4.230	3.860	3.920	1,017,930	-0.32(-7.55%)
Mar 16, 2020	4.500	4.520	3.990	4.240	993,660	-0.49(-10.36%)
Mar 13, 2020	5.210	5.390	4.580	4.730	903,100	-0.15(-3.07%)
Mar 12, 2020	5.480	5.560	4.880	4.880	769,963	-1.11(-18.53%)
Mar 11, 2020	6.730	6.850	5.900	5.990	994,691	-0.92(-13.31%)
Mar 10, 2020	6.970	7.030	6.740	6.910	527,161	+0.18(+2.67%)
Mar 09, 2020	6.790	7.070	6.480	6.730	706,598	-0.76(-10.15%)
Mar 06, 2020	7.810	7.815	7.320	7.490	716,800	-0.54(-6.72%)
Mar 05, 2020	8.050	8.320	7.940	8.030	674,559	-0.24(-2.90%)
Mar 04, 2020	8.010	8.290	7.940	8.270	424,732	+0.38(+4.82%)
Mar 03, 2020	8.180	8.420	7.830	7.890	484,630	-0.26(-3.19%)
Mar 02, 2020	8.000	8.260	7.730	8.150	569,693	+0.27(+3.43%)
Feb 28, 2020	7.460	7.990	7.380	7.880	879,600	-0.12(-1.50%)
Feb 27, 2020	8.430	8.510	8.000	8.000	1,164,930	-0.72(-8.31%)
Feb 26, 2020	8.790	9.200	8.630	8.725	1,253,340	-0.04(-0.40%)
Feb 25, 2020	9.050	9.130	8.660	8.760	917,397	-0.29(-3.15%)
Feb 24, 2020	8.520	9.240	8.500	9.045	1,314,939	+0.12(+1.40%)
Feb 21, 2020	8.740	9.290	8.390	8.920	2,403,900	+0.93(+11.64%)
Feb 20, 2020	7.740	8.080	7.660	7.990	623,234	+0.25(+3.23%)
Feb 19, 2020	7.360	7.760	7.340	7.740	537,099	+0.40(+5.45%)
Feb 18, 2020	7.200	7.365	7.130	7.340	329,348	+0.14(+1.94%)
Feb 14, 2020	7.130	7.260	7.110	7.200	282,000	+0.04(+0.56%)
Feb 13, 2020	7.230	7.310	7.150	7.160	314,453	-0.13(-1.78%)
Feb 12, 2020	7.380	7.400	7.110	7.290	358,612	-0.06(-0.82%)
Feb 11, 2020	7.640	7.850	7.320	7.350	491,706	-0.26(-3.42%)
Feb 10, 2020	7.310	7.630	7.180	7.610	316,079	+0.29(+3.96%)
Feb 07, 2020	7.360	7.430	7.260	7.320	588,500	-0.10(-1.35%)
Feb 06, 2020	7.250	7.460	7.210	7.420	388,352	+0.18(+2.49%)
Feb 05, 2020	7.150	7.250	7.000	7.240	415,064	+0.17(+2.40%)
Feb 04, 2020	7.030	7.170	6.955	7.070	327,678	+0.16(+2.32%)
Feb 03, 2020	6.810	6.910	6.740	6.910	451,106	+0.16(+2.37%)
Jan 31, 2020	6.950	7.020	6.710	6.750	567,900	-0.18(-2.67%)
Jan 30, 2020	6.840	6.969	6.840	6.935	402,057	+0.06(+0.95%)
Jan 29, 2020	6.890	6.970	6.850	6.870	635,196	+0.01(+0.15%)
Jan 28, 2020	6.760	6.890	6.737	6.860	319,480	+0.11(+1.63%)
Jan 27, 2020	6.870	6.940	6.650	6.750	828,388	-0.31(-4.39%)
Jan 24, 2020	7.260	7.290	7.000	7.060	485,500	-0.19(-2.62%)
Jan 23, 2020	7.160	7.340	6.930	7.250	465,405	+0.01(+0.14%)
Jan 22, 2020	7.690	7.730	7.220	7.240	510,361	-0.43(-5.61%)
Jan 21, 2020	7.790	7.820	7.660	7.670	620,014	-0.13(-1.73%)
Jan 17, 2020	8.110	8.112	7.660	7.805	771,800	-0.23(-2.92%)
Jan 16, 2020	7.840	8.120	7.840	8.040	913,324	+0.28(+3.61%)
Jan 15, 2020	7.900	8.050	7.685	7.760	550,947	-0.13(-1.65%)
Jan 14, 2020	7.810	7.930	7.741	7.890	645,046	+0.04(+0.51%)
Jan 13, 2020	7.730	7.955	7.700	7.850	525,171	+0.13(+1.68%)
Jan 10, 2020	7.760	7.850	7.680	7.720	464,000	-0.00(-0.06%)
Jan 09, 2020	7.580	7.760	7.530	7.725	820,116	+0.21(+2.86%)
Jan 08, 2020	7.410	7.720	7.380	7.510	598,729	+0.12(+1.69%)
Jan 07, 2020	7.350	7.540	7.210	7.385	680,075	+0.06(+0.89%)
Jan 06, 2020	6.910	7.400	6.770	7.320	758,432	+0.49(+7.10%)
Jan 03, 2020	6.750	6.870	6.750	6.835	220,800	-0.00(-0.07%)
Jan 02, 2020	6.840	6.930	6.780	6.840	176,345	+0.06(+0.88%)
Dec 31, 2019	6.770	6.850	6.720	6.780	387,400	+0.01(+0.15%)
Dec 30, 2019	6.770	6.800	6.630	6.770	236,539	-0.03(-0.44%)
Dec 27, 2019	6.860	6.860	6.660	6.800	274,800	-0.01(-0.15%)
Dec 26, 2019	6.990	7.090	6.765	6.810	470,289	-0.20(-2.85%)
Dec 24, 2019	7.100	7.100	6.880	7.010	353,500	-0.14(-1.96%)
Dec 23, 2019	6.800	7.170	6.720	7.150	559,419	+0.39(+5.77%)
Dec 20, 2019	6.720	6.790	6.649	6.760	1,145,900	+0.07(+1.05%)
Dec 19, 2019	6.460	6.740	6.410	6.690	1,075,870	+0.20(+3.08%)
Dec 18, 2019	6.510	6.560	6.440	6.490	535,990	-0.01(-0.15%)
Dec 17, 2019	6.550	6.570	6.450	6.500	376,313	-0.09(-1.37%)
Dec 16, 2019	6.630	6.690	6.540	6.590	405,634	-0.04(-0.60%)
Dec 13, 2019	6.570	6.700	6.550	6.630	317,300	+0.06(+0.91%)
Dec 12, 2019	6.400	6.610	6.350	6.570	445,579	+0.18(+2.82%)
Dec 11, 2019	6.500	6.500	6.295	6.390	435,619	-0.17(-2.59%)
Dec 10, 2019	6.660	6.680	6.475	6.560	349,657	-0.16(-2.38%)
Dec 09, 2019	6.940	6.990	6.700	6.720	481,233	-0.25(-3.59%)
Dec 06, 2019	7.160	7.170	6.830	6.970	637,400	-0.14(-1.97%)
Dec 05, 2019	7.400	7.400	7.065	7.110	667,083	-0.30(-4.05%)
Dec 04, 2019	7.580	7.750	7.373	7.410	397,634	-0.11(-1.46%)
Dec 03, 2019	7.250	7.530	7.130	7.520	599,322	+0.12(+1.62%)
Dec 02, 2019	7.560	7.560	7.320	7.400	471,190	-0.14(-1.86%)
Nov 29, 2019	7.480	7.580	7.410	7.540	189,400	+0.02(+0.27%)
Nov 27, 2019	7.420	7.530	7.376	7.520	253,600	+0.11(+1.55%)
Nov 26, 2019	7.400	7.460	7.340	7.405	284,745	+0.02(+0.20%)
Nov 25, 2019	7.340	7.470	7.310	7.390	541,719	+0.05(+0.68%)
Nov 22, 2019	7.340	7.390	7.270	7.340	158,200	+0.03(+0.41%)
Nov 21, 2019	7.320	7.360	7.160	7.310	266,729	+0.01(+0.14%)
Nov 20, 2019	7.220	7.470	7.220	7.300	485,513	+0.00(+0.00%)
Nov 19, 2019	7.160	7.340	7.130	7.300	518,226	+0.18(+2.53%)
Nov 18, 2019	7.210	7.250	7.090	7.120	507,809	-0.08(-1.11%)
Nov 15, 2019	7.150	7.230	7.080	7.200	371,800	+0.06(+0.84%)
Nov 14, 2019	7.100	7.180	7.070	7.140	374,421	+0.04(+0.56%)
Nov 13, 2019	7.250	7.280	7.060	7.100	505,478	-0.11(-1.46%)
Nov 12, 2019	7.110	7.235	7.100	7.205	475,257	+0.11(+1.48%)
Nov 11, 2019	6.950	7.180	6.900	7.100	672,762	+0.15(+2.16%)
Nov 08, 2019	6.730	7.040	6.690	6.950	575,300	+0.26(+3.89%)
Nov 07, 2019	6.660	6.740	6.465	6.690	692,387	+0.10(+1.52%)
Nov 06, 2019	6.730	6.740	6.580	6.590	415,115	-0.10(-1.49%)
Nov 05, 2019	6.790	6.840	6.580	6.690	536,788	-0.12(-1.76%)
Nov 04, 2019	6.810	6.880	6.685	6.810	612,455	+0.10(+1.49%)
Nov 01, 2019	6.530	6.710	6.340	6.710	987,900	+0.10(+1.51%)
Oct 31, 2019	7.100	7.240	6.375	6.610	3,072,817	-0.49(-6.90%)
Oct 30, 2019	7.000	7.110	6.810	7.100	738,960	+0.10(+1.43%)
Oct 29, 2019	6.730	7.030	6.710	7.000	665,251	+0.19(+2.79%)
Oct 28, 2019	6.580	6.840	6.580	6.810	570,525	+0.28(+4.29%)
Oct 25, 2019	6.640	6.660	6.520	6.530	374,800	-0.18(-2.68%)
Oct 24, 2019	6.440	6.710	6.370	6.710	458,857	+0.34(+5.34%)
Oct 23, 2019	6.320	6.567	6.280	6.370	883,413	+0.03(+0.47%)
Oct 22, 2019	6.420	6.520	6.240	6.340	738,140	-0.11(-1.71%)
Oct 21, 2019	6.440	6.500	6.275	6.450	388,880	+0.04(+0.62%)
Oct 18, 2019	6.600	6.610	6.320	6.410	781,400	-0.24(-3.61%)
Oct 17, 2019	6.660	6.750	6.590	6.650	439,501	+0.00(+0.00%)
Oct 16, 2019	6.900	6.900	6.540	6.650	783,427	-0.21(-3.13%)
Oct 15, 2019	6.770	6.870	6.660	6.865	401,302	+0.12(+1.70%)
Oct 14, 2019	7.000	7.040	6.720	6.750	437,788	-0.30(-4.26%)
Oct 11, 2019	6.910	7.130	6.910	7.050	550,700	+0.22(+3.22%)
Oct 10, 2019	6.850	6.930	6.740	6.830	442,234	-0.02(-0.29%)
Oct 09, 2019	7.060	7.060	6.810	6.850	403,721	-0.13(-1.86%)
Oct 08, 2019	7.110	7.200	6.920	6.980	412,581	-0.21(-2.92%)
Oct 07, 2019	7.170	7.245	7.070	7.190	387,877	+0.04(+0.49%)
Oct 04, 2019	7.030	7.160	6.970	7.155	322,100	+0.17(+2.36%)
Oct 03, 2019	6.830	7.000	6.670	6.990	493,041	+0.13(+1.90%)
Oct 02, 2019	7.070	7.120	6.800	6.860	442,632	-0.29(-4.06%)
Oct 01, 2019	7.300	7.390	7.000	7.150	410,868	-0.09(-1.24%)
Sep 30, 2019	7.230	7.280	6.910	7.240	1,048,906	+0.07(+0.98%)
Sep 27, 2019	7.410	7.460	7.145	7.170	552,700	-0.26(-3.50%)
Sep 26, 2019	7.360	7.460	7.150	7.430	580,950	+0.07(+0.95%)
Sep 25, 2019	7.420	7.460	7.110	7.360	496,108	-0.09(-1.21%)
Sep 24, 2019	7.690	7.720	7.340	7.450	661,961	-0.23(-2.99%)
Sep 23, 2019	7.840	7.860	7.420	7.680	906,250	-0.22(-2.78%)
Sep 20, 2019	7.850	8.040	7.780	7.900	976,600	+0.03(+0.38%)
Sep 19, 2019	7.760	7.880	7.670	7.870	540,179	+0.17(+2.21%)
Sep 18, 2019	7.790	7.790	7.470	7.700	965,134	+0.01(+0.13%)
Sep 17, 2019	7.910	8.010	7.625	7.690	518,948	-0.22(-2.78%)
Sep 16, 2019	7.880	8.027	7.770	7.910	397,419	+0.05(+0.64%)
Sep 13, 2019	7.950	8.080	7.815	7.860	666,700	-0.07(-0.88%)
Sep 12, 2019	7.660	7.940	7.610	7.930	670,057	+0.27(+3.52%)
Sep 11, 2019	7.270	7.670	7.270	7.660	608,067	+0.38(+5.22%)
Sep 10, 2019	7.360	7.370	7.180	7.280	616,125	-0.17(-2.28%)
Sep 09, 2019	7.450	7.490	7.120	7.450	765,240	+0.02(+0.27%)
Sep 06, 2019	7.570	7.720	7.410	7.430	544,800	-0.13(-1.72%)
Sep 05, 2019	7.480	7.583	7.270	7.560	497,357	+0.11(+1.48%)
Sep 04, 2019	7.450	7.510	7.170	7.450	474,345	+0.05(+0.68%)
Sep 03, 2019	7.350	7.545	7.280	7.400	489,877	+0.05(+0.68%)
Aug 30, 2019	7.340	7.520	7.180	7.350	1,142,100	+0.04(+0.55%)
Aug 29, 2019	7.100	7.440	7.100	7.310	540,104	+0.26(+3.69%)
Aug 28, 2019	7.220	7.320	7.020	7.050	802,133	-0.24(-3.29%)
Aug 27, 2019	7.550	7.560	7.220	7.290	507,513	-0.21(-2.80%)
Aug 26, 2019	7.560	7.580	7.420	7.500	240,539	-0.01(-0.13%)
Aug 23, 2019	7.680	7.760	7.480	7.510	464,500	-0.21(-2.72%)
Aug 22, 2019	7.920	7.990	7.630	7.720	369,591	-0.10(-1.28%)
Aug 21, 2019	7.600	7.840	7.370	7.820	766,621	+0.25(+3.30%)
Aug 20, 2019	7.660	7.690	7.520	7.570	638,391	-0.11(-1.43%)
Aug 19, 2019	7.810	7.900	7.680	7.680	460,743	-0.06(-0.78%)
Aug 16, 2019	7.730	7.820	7.630	7.740	329,900	+0.03(+0.39%)
Aug 15, 2019	7.890	7.930	7.670	7.710	381,995	-0.22(-2.77%)
Aug 14, 2019	8.070	8.070	7.710	7.930	795,536	-0.18(-2.22%)
Aug 13, 2019	8.000	8.270	7.960	8.110	701,375	+0.07(+0.87%)
Aug 12, 2019	8.140	8.280	7.970	8.040	893,459	-0.07(-0.86%)
Aug 09, 2019	8.340	8.400	8.030	8.110	537,500	-0.27(-3.22%)
Aug 08, 2019	8.340	8.430	8.100	8.380	599,935	+0.10(+1.21%)
Aug 07, 2019	8.000	8.570	7.970	8.280	842,114	+0.18(+2.22%)
Aug 06, 2019	8.650	8.730	7.950	8.100	1,288,669	-0.25(-2.99%)
Aug 05, 2019	8.900	8.950	8.150	8.350	1,158,515	-0.80(-8.74%)
Aug 02, 2019	9.890	10.16	8.122	9.150	2,016,700	-0.18(-1.93%)
Aug 01, 2019	9.090	9.590	9.070	9.330	1,476,426	+0.22(+2.41%)
Jul 31, 2019	8.840	9.160	8.790	9.110	940,733	+0.31(+3.52%)
Jul 30, 2019	8.680	8.950	8.640	8.800	641,533	+0.03(+0.34%)
Jul 29, 2019	8.920	9.070	8.540	8.770	952,585	-0.15(-1.68%)
Jul 26, 2019	8.760	8.930	8.700	8.920	654,200	+0.23(+2.65%)
Jul 25, 2019	8.970	9.080	8.640	8.690	519,573	-0.28(-3.12%)
Jul 24, 2019	8.880	9.060	8.670	8.970	542,800	+0.06(+0.67%)
Jul 23, 2019	8.850	8.940	8.520	8.910	769,821	+0.08(+0.91%)
Jul 22, 2019	9.220	9.320	8.800	8.830	849,594	-0.38(-4.13%)
Jul 19, 2019	9.450	9.550	9.200	9.210	646,200	-0.16(-1.71%)
Jul 18, 2019	9.600	9.620	8.940	9.370	1,101,874	-0.26(-2.70%)
Jul 17, 2019	9.720	9.740	9.600	9.630	531,999	-0.05(-0.52%)
Jul 16, 2019	9.910	9.960	9.650	9.680	477,043	-0.27(-2.71%)
Jul 15, 2019	10.12	10.24	9.850	9.950	451,527	-0.13(-1.29%)
Jul 12, 2019	10.32	10.51	10.02	10.08	1,031,400	-0.30(-2.89%)
Jul 11, 2019	10.17	10.39	9.750	10.38	1,230,781	+0.39(+3.90%)
Jul 10, 2019	10.09	10.27	9.820	9.990	821,929	-0.09(-0.89%)
Jul 09, 2019	10.20	10.29	9.830	10.08	605,053	-0.10(-0.98%)
Jul 08, 2019	9.650	10.20	9.580	10.18	893,124	+0.48(+4.95%)
Jul 05, 2019	9.740	9.880	9.500	9.700	526,200	+0.06(+0.62%)
Jul 03, 2019	9.590	9.735	9.510	9.640	264,700	+0.09(+0.94%)
Jul 02, 2019	9.420	9.560	9.340	9.550	567,338	+0.05(+0.53%)
Jul 01, 2019	9.240	9.610	9.240	9.500	972,479	+0.41(+4.51%)
Jun 28, 2019	8.940	9.190	8.850	9.090	1,211,800	+0.22(+2.48%)
Jun 27, 2019	8.980	9.108	8.770	8.870	581,875	-0.06(-0.67%)
Jun 26, 2019	9.270	9.400	8.900	8.930	416,472	-0.31(-3.35%)
Jun 25, 2019	9.520	9.530	9.190	9.240	603,092	-0.27(-2.84%)
Jun 24, 2019	9.720	9.800	9.440	9.510	419,423	-0.09(-0.94%)
Jun 21, 2019	9.940	9.970	9.520	9.600	1,357,800	-0.39(-3.90%)
Jun 20, 2019	10.16	10.35	9.890	9.990	753,421	-0.04(-0.40%)
Jun 19, 2019	9.740	10.08	9.740	10.03	572,326	+0.33(+3.40%)
Jun 18, 2019	9.660	9.840	9.610	9.700	694,185	+0.09(+0.94%)
Jun 17, 2019	9.360	9.940	9.340	9.610	1,075,953	+0.23(+2.45%)
Jun 14, 2019	9.390	9.470	9.310	9.380	494,500	-0.01(-0.11%)
Jun 13, 2019	9.120	9.410	9.070	9.390	939,278	+0.29(+3.19%)
Jun 12, 2019	8.570	9.167	8.550	9.100	996,519	+0.53(+6.18%)
Jun 11, 2019	8.660	8.767	8.460	8.570	644,555	-0.12(-1.38%)
Jun 10, 2019	8.650	8.920	8.650	8.690	541,135	+0.08(+0.93%)
Jun 07, 2019	8.700	8.800	8.510	8.610	438,300	-0.06(-0.69%)
Jun 06, 2019	8.890	8.890	8.620	8.670	467,453	-0.26(-2.91%)
Jun 05, 2019	8.890	9.010	8.720	8.930	630,989	+0.10(+1.13%)
Jun 04, 2019	8.770	8.940	8.600	8.830	520,073	+0.09(+1.03%)
Jun 03, 2019	8.920	9.040	8.670	8.740	615,140	-0.22(-2.46%)
May 31, 2019	9.100	9.100	8.899	8.960	537,200	-0.24(-2.61%)
May 30, 2019	9.400	9.450	9.030	9.200	685,963	-0.16(-1.71%)
May 29, 2019	9.510	9.570	9.340	9.360	575,997	-0.21(-2.19%)
May 28, 2019	9.350	9.750	9.350	9.570	755,586	+0.13(+1.38%)
May 24, 2019	9.250	9.520	9.200	9.440	774,000	+0.19(+2.05%)
May 23, 2019	9.360	9.440	9.160	9.250	875,152	-0.02(-0.22%)
May 22, 2019	9.250	9.443	9.210	9.270	1,408,199	-0.01(-0.11%)
May 21, 2019	9.270	9.440	9.220	9.280	1,367,536	+0.07(+0.76%)
May 20, 2019	8.860	9.380	8.760	9.210	1,404,008	+0.24(+2.68%)
May 17, 2019	9.130	9.270	8.730	8.970	1,326,400	-0.28(-3.03%)
May 16, 2019	9.310	9.500	9.230	9.250	1,821,994	-0.07(-0.75%)
May 15, 2019	9.440	9.690	9.275	9.320	962,818	-0.22(-2.31%)
May 14, 2019	9.670	9.780	9.450	9.540	1,025,291	-0.07(-0.73%)
May 13, 2019	10.20	10.20	9.500	9.610	1,439,142	-0.88(-8.39%)
May 10, 2019	10.62	10.63	10.23	10.49	1,082,800	-0.12(-1.13%)
May 09, 2019	10.29	10.82	10.23	10.61	1,137,324	+0.19(+1.82%)
May 08, 2019	10.23	10.46	9.900	10.42	1,892,365	+0.15(+1.46%)
May 07, 2019	10.40	10.73	10.07	10.27	1,707,423	-0.18(-1.72%)
May 06, 2019	10.80	11.05	10.35	10.45	3,011,669	-0.63(-5.69%)
May 03, 2019	10.07	11.15	9.600	11.08	7,906,700	+2.85(+34.63%)
May 02, 2019	8.290	8.370	8.080	8.230	1,329,418	-0.06(-0.72%)

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.

Zix Corp (NQ: ZIXI )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Zix Corp (NQ: ZIXI )

Historical Prices

Sections

Services

Malvern Daily Record