Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	7.830	8.140	7.830	7.885	614,600	-0.04(-0.44%)
Apr 29, 2021	7.890	7.930	7.720	7.920	596,257	+0.09(+1.15%)
Apr 28, 2021	7.920	7.970	7.800	7.830	439,437	-0.07(-0.89%)
Apr 27, 2021	7.890	8.030	7.840	7.900	456,915	+0.03(+0.38%)
Apr 26, 2021	7.550	7.890	7.380	7.870	579,364	+0.50(+6.78%)
Apr 23, 2021	7.330	7.480	7.330	7.370	318,800	+0.07(+0.96%)
Apr 22, 2021	7.250	7.560	7.250	7.300	372,010	+0.08(+1.11%)
Apr 21, 2021	7.050	7.220	6.920	7.220	320,117	+0.14(+1.98%)
Apr 20, 2021	7.050	7.170	7.005	7.080	351,887	-0.01(-0.14%)
Apr 19, 2021	7.600	7.680	6.870	7.090	782,110	-0.54(-7.14%)
Apr 16, 2021	7.550	7.770	7.270	7.635	1,600,000	+0.06(+0.86%)
Apr 15, 2021	7.480	7.720	7.480	7.570	554,342	+0.08(+1.07%)
Apr 14, 2021	7.550	7.770	7.450	7.490	547,672	-0.03(-0.40%)
Apr 13, 2021	7.400	7.610	7.370	7.520	505,588	+0.08(+1.08%)
Apr 12, 2021	7.580	7.600	7.340	7.440	576,667	-0.13(-1.72%)
Apr 09, 2021	7.580	7.620	7.450	7.570	323,000	-0.09(-1.17%)
Apr 08, 2021	7.610	7.670	7.450	7.660	368,166	+0.15(+2.00%)
Apr 07, 2021	7.770	7.770	7.440	7.510	336,647	-0.24(-3.10%)
Apr 06, 2021	7.710	7.821	7.680	7.750	344,165	-0.06(-0.77%)
Apr 05, 2021	7.830	7.850	7.660	7.810	362,218	+0.07(+0.90%)
Apr 01, 2021	7.680	7.800	7.582	7.740	514,100	+0.19(+2.52%)
Mar 31, 2021	7.270	7.620	7.220	7.550	485,648	+0.31(+4.28%)
Mar 30, 2021	7.200	7.320	7.020	7.240	443,314	-0.03(-0.41%)
Mar 29, 2021	7.330	7.370	7.040	7.270	444,128	-0.07(-0.89%)
Mar 26, 2021	7.250	7.340	7.102	7.335	365,900	+0.17(+2.44%)
Mar 25, 2021	7.020	7.200	6.930	7.160	720,490	-0.10(-1.38%)
Mar 24, 2021	7.449	7.839	7.260	7.260	461,984	-0.28(-3.71%)
Mar 23, 2021	7.780	7.840	7.520	7.540	464,715	-0.30(-3.83%)
Mar 22, 2021	7.910	7.990	7.750	7.840	310,162	-0.04(-0.51%)
Mar 19, 2021	7.510	7.990	7.440	7.880	1,268,200	+0.38(+5.07%)
Mar 18, 2021	7.750	7.930	7.460	7.500	471,736	-0.38(-4.82%)
Mar 17, 2021	7.710	7.890	7.550	7.880	420,340	+0.04(+0.51%)
Mar 16, 2021	7.870	7.960	7.660	7.840	963,527	-0.05(-0.63%)
Mar 15, 2021	7.840	8.000	7.760	7.890	491,252	+0.00(+0.00%)
Mar 12, 2021	7.770	7.900	7.550	7.890	388,200	+0.12(+1.54%)
Mar 11, 2021	7.810	7.840	7.650	7.770	412,228	+0.06(+0.78%)
Mar 10, 2021	7.750	8.080	7.600	7.710	675,349	+0.05(+0.65%)
Mar 09, 2021	7.100	7.840	7.080	7.660	1,002,852	+0.65(+9.27%)
Mar 08, 2021	7.200	7.380	6.970	7.010	697,922	-0.14(-1.96%)
Mar 05, 2021	7.110	7.300	6.690	7.150	933,500	+0.02(+0.28%)
Mar 04, 2021	6.910	7.380	6.840	7.130	1,560,336	+0.16(+2.30%)
Mar 03, 2021	7.250	7.325	6.840	6.970	1,151,363	-0.38(-5.17%)
Mar 02, 2021	7.410	7.430	7.170	7.350	1,860,804	-0.07(-0.94%)
Mar 01, 2021	7.700	7.710	7.370	7.420	1,695,218	+0.04(+0.54%)
Feb 26, 2021	8.900	9.050	7.350	7.380	2,726,900	-1.88(-20.30%)
Feb 25, 2021	9.600	9.620	9.110	9.260	382,983	-0.33(-3.44%)
Feb 24, 2021	9.790	9.860	9.290	9.590	593,509	-0.15(-1.54%)
Feb 23, 2021	9.880	9.880	9.110	9.740	724,215	-0.26(-2.60%)
Feb 22, 2021	10.02	10.28	9.860	10.00	559,603	-0.12(-1.23%)
Feb 19, 2021	10.10	10.37	9.935	10.12	622,000	+0.18(+1.76%)
Feb 18, 2021	9.740	10.08	9.630	9.950	394,823	+0.11(+1.17%)
Feb 17, 2021	9.480	9.870	9.360	9.835	433,394	+0.03(+0.25%)
Feb 16, 2021	10.00	10.17	9.680	9.810	615,607	-0.21(-2.10%)
Feb 12, 2021	9.830	10.08	9.650	10.02	397,500	+0.14(+1.42%)
Feb 11, 2021	10.06	10.13	9.735	9.880	480,078	-0.12(-1.20%)
Feb 10, 2021	10.19	10.27	9.750	10.00	647,904	-0.09(-0.89%)
Feb 09, 2021	9.880	10.20	9.670	10.09	730,753	+0.13(+1.31%)
Feb 08, 2021	9.840	10.15	9.760	9.960	890,186	+0.19(+1.94%)
Feb 05, 2021	9.010	9.820	8.990	9.770	1,097,600	+0.87(+9.78%)
Feb 04, 2021	8.810	8.939	8.700	8.900	773,425	+0.12(+1.37%)
Feb 03, 2021	8.930	9.120	8.730	8.780	443,666	-0.10(-1.13%)
Feb 02, 2021	8.590	9.120	8.545	8.880	676,906	+0.56(+6.73%)
Feb 01, 2021	8.290	8.350	8.140	8.320	356,568	+0.17(+2.09%)
Jan 29, 2021	8.440	8.620	8.120	8.150	444,200	-0.26(-3.09%)
Jan 28, 2021	8.410	8.470	8.170	8.410	597,108	+0.06(+0.72%)
Jan 27, 2021	8.330	8.470	8.130	8.350	658,926	-0.22(-2.57%)
Jan 26, 2021	8.510	8.830	8.420	8.570	471,868	+0.12(+1.42%)
Jan 25, 2021	8.500	8.605	8.230	8.450	442,247	-0.04(-0.47%)
Jan 22, 2021	8.370	8.490	8.150	8.490	578,500	+0.11(+1.31%)
Jan 21, 2021	8.640	8.650	8.230	8.380	474,424	-0.28(-3.23%)
Jan 20, 2021	8.330	8.700	8.270	8.660	752,080	+0.37(+4.46%)
Jan 19, 2021	8.850	8.900	8.240	8.290	775,135	-0.50(-5.63%)
Jan 15, 2021	8.750	9.070	8.650	8.785	947,800	+0.02(+0.17%)
Jan 14, 2021	8.460	8.860	8.450	8.770	625,902	+0.32(+3.79%)
Jan 13, 2021	8.620	8.620	8.410	8.450	380,232	-0.12(-1.40%)
Jan 12, 2021	8.600	8.690	8.450	8.570	376,913	-0.01(-0.12%)
Jan 11, 2021	8.510	8.590	8.270	8.580	488,369	-0.02(-0.23%)
Jan 08, 2021	8.510	8.720	8.480	8.600	492,600	+0.12(+1.36%)
Jan 07, 2021	8.400	8.570	8.270	8.485	328,447	+0.12(+1.50%)
Jan 06, 2021	8.400	8.455	8.175	8.360	459,495	+0.03(+0.36%)
Jan 05, 2021	8.330	8.500	8.280	8.330	406,706	+0.00(+0.00%)
Jan 04, 2021	8.723	8.723	8.080	8.330	413,838	-0.30(-3.48%)
Dec 31, 2020		8.630	8.630	8.630	414,402	+0.09(+1.05%)
Dec 30, 2020	8.490	8.580	8.350	8.540	414,402	+0.11(+1.30%)
Dec 29, 2020	8.770	8.785	8.230	8.430	613,952	-0.33(-3.77%)
Dec 28, 2020	8.910	9.090	8.730	8.760	441,087	-0.05(-0.57%)
Dec 24, 2020	8.930	9.010	8.750	8.810	259,900	-0.04(-0.45%)
Dec 23, 2020	9.090	9.460	8.800	8.850	680,711	-0.18(-1.99%)
Dec 22, 2020	8.380	9.115	8.320	9.030	722,164	+0.70(+8.40%)
Dec 21, 2020	8.320	8.610	8.060	8.330	714,987	-0.08(-0.95%)
Dec 18, 2020	7.590	8.410	7.590	8.410	2,300,300	+0.88(+11.69%)
Dec 17, 2020	7.520	7.640	7.470	7.530	642,163	+0.08(+1.07%)
Dec 16, 2020	7.470	7.640	7.380	7.450	440,807	+0.06(+0.81%)
Dec 15, 2020	7.400	7.535	7.290	7.390	372,308	+0.02(+0.34%)
Dec 14, 2020	7.550	7.670	7.355	7.365	797,719	-0.18(-2.45%)
Dec 11, 2020	7.370	7.595	7.370	7.550	338,600	+0.17(+2.30%)
Dec 10, 2020	7.280	7.410	7.120	7.380	433,038	+0.09(+1.23%)
Dec 09, 2020	7.660	7.700	7.260	7.290	607,842	-0.37(-4.83%)
Dec 08, 2020	7.550	7.670	7.430	7.660	608,913	+0.03(+0.39%)
Dec 07, 2020	7.550	7.700	7.360	7.630	553,539	+0.08(+1.06%)
Dec 04, 2020	7.240	7.560	7.190	7.550	593,400	+0.38(+5.30%)
Dec 03, 2020	7.220	7.330	7.155	7.170	480,038	-0.01(-0.21%)
Dec 02, 2020	7.130	7.210	6.980	7.185	429,973	-0.03(-0.35%)
Dec 01, 2020	7.280	7.280	7.080	7.210	331,668	+0.01(+0.14%)
Nov 30, 2020	7.230	7.330	7.090	7.200	790,588	-0.06(-0.83%)
Nov 27, 2020	7.180	7.300	7.150	7.260	240,100	+0.15(+2.11%)
Nov 25, 2020	7.160	7.220	7.065	7.110	500,600	-0.07(-0.97%)
Nov 24, 2020	7.340	7.421	7.090	7.180	561,152	-0.07(-0.97%)
Nov 23, 2020	7.280	7.310	7.100	7.250	692,463	+0.06(+0.83%)
Nov 20, 2020	7.100	7.320	7.050	7.190	615,400	+0.05(+0.70%)
Nov 19, 2020	7.120	7.310	7.065	7.140	714,898	+0.03(+0.42%)
Nov 18, 2020	6.890	7.170	6.875	7.110	728,901	+0.22(+3.19%)
Nov 17, 2020	6.840	6.900	6.730	6.890	547,370	+0.01(+0.15%)
Nov 16, 2020	6.930	6.930	6.730	6.880	577,009	+0.12(+1.78%)
Nov 13, 2020	6.900	6.940	6.650	6.760	495,100	-0.03(-0.44%)
Nov 12, 2020	6.700	6.925	6.630	6.790	462,000	+0.09(+1.34%)
Nov 11, 2020	6.700	6.890	6.580	6.700	1,171,951	+0.03(+0.37%)
Nov 10, 2020	7.500	7.950	6.610	6.675	1,899,677	-0.38(-5.45%)
Nov 09, 2020	6.930	7.430	6.920	7.060	877,636	+0.35(+5.22%)
Nov 06, 2020	7.180	7.180	6.660	6.710	608,900	-0.48(-6.68%)
Nov 05, 2020	6.910	7.250	6.890	7.190	855,739	+0.37(+5.43%)
Nov 04, 2020	6.630	6.920	6.630	6.820	451,689	-0.08(-1.16%)
Nov 03, 2020	6.310	6.950	6.300	6.900	623,442	+0.67(+10.75%)
Nov 02, 2020	6.130	6.280	6.090	6.230	357,340	+0.10(+1.63%)
Oct 30, 2020	6.540	6.540	6.045	6.130	477,600	-0.40(-6.13%)
Oct 29, 2020	6.320	6.600	6.190	6.530	565,070	+0.19(+2.92%)
Oct 28, 2020	6.260	6.390	6.100	6.345	480,880	-0.08(-1.17%)
Oct 27, 2020	6.370	6.520	6.330	6.420	248,894	-0.03(-0.47%)
Oct 26, 2020	6.410	6.570	6.250	6.450	541,625	-0.05(-0.77%)
Oct 23, 2020	6.510	6.510	6.310	6.500	193,300	+0.04(+0.62%)
Oct 22, 2020	6.250	6.530	6.210	6.460	494,480	+0.21(+3.36%)
Oct 21, 2020	6.580	6.650	6.240	6.250	361,383	-0.35(-5.30%)
Oct 20, 2020	6.860	6.860	6.580	6.600	282,722	-0.20(-2.94%)
Oct 19, 2020	6.880	6.900	6.660	6.800	588,417	-0.02(-0.22%)
Oct 16, 2020	6.720	7.060	6.710	6.815	1,208,900	+0.10(+1.41%)
Oct 15, 2020	6.550	6.770	6.501	6.720	489,717	+0.07(+1.05%)
Oct 14, 2020	6.800	6.830	6.515	6.650	562,102	-0.13(-1.92%)
Oct 13, 2020	6.690	6.885	6.670	6.780	519,066	+0.13(+1.95%)
Oct 12, 2020	6.560	6.767	6.530	6.650	448,999	+0.11(+1.68%)
Oct 09, 2020	6.360	6.685	6.350	6.540	537,800	+0.20(+3.15%)
Oct 08, 2020	6.370	6.485	6.270	6.340	396,296	+0.05(+0.79%)
Oct 07, 2020	6.100	6.310	6.020	6.290	529,316	+0.20(+3.28%)
Oct 06, 2020	6.080	6.300	6.050	6.090	439,998	+0.04(+0.66%)
Oct 05, 2020	5.870	6.070	5.870	6.050	289,065	+0.22(+3.77%)
Oct 02, 2020	5.780	5.920	5.760	5.830	439,100	-0.13(-2.18%)
Oct 01, 2020	5.900	5.990	5.880	5.960	257,973	+0.12(+2.05%)
Sep 30, 2020	5.880	6.033	5.790	5.840	288,866	-0.01(-0.17%)
Sep 29, 2020	5.920	5.920	5.770	5.850	614,347	-0.08(-1.35%)
Sep 28, 2020	5.780	6.020	5.670	5.930	596,572	+0.24(+4.22%)
Sep 25, 2020	5.430	5.755	5.430	5.690	511,000	+0.28(+5.18%)
Sep 24, 2020	5.890	5.890	5.410	5.410	756,746	-0.51(-8.61%)
Sep 23, 2020	5.940	5.990	5.820	5.920	641,641	-0.05(-0.84%)
Sep 22, 2020	5.970	6.050	5.800	5.970	430,654	+0.07(+1.19%)
Sep 21, 2020	6.140	6.200	5.770	5.900	734,463	-0.41(-6.50%)
Sep 18, 2020	5.850	6.330	5.750	6.310	2,055,700	+0.53(+9.17%)
Sep 17, 2020	5.630	5.800	5.570	5.780	580,649	+0.06(+1.05%)
Sep 16, 2020	5.660	5.830	5.570	5.720	521,110	+0.08(+1.42%)
Sep 15, 2020	5.620	5.720	5.585	5.640	393,515	+0.04(+0.71%)
Sep 14, 2020	5.490	5.670	5.420	5.600	538,555	+0.20(+3.70%)
Sep 11, 2020	5.600	5.620	5.335	5.400	536,300	-0.16(-2.88%)
Sep 10, 2020	5.510	5.830	5.510	5.560	888,811	+0.11(+2.02%)
Sep 09, 2020	5.600	5.600	5.340	5.450	669,714	-0.09(-1.62%)
Sep 08, 2020	5.630	5.670	5.330	5.540	738,824	-0.08(-1.42%)
Sep 04, 2020	5.910	5.940	5.240	5.620	1,367,200	-0.25(-4.26%)
Sep 03, 2020	6.160	6.220	5.800	5.870	947,921	-0.32(-5.17%)
Sep 02, 2020	6.090	6.210	5.980	6.190	1,021,531	+0.03(+0.49%)
Sep 01, 2020	6.010	6.170	6.000	6.160	710,479	+0.10(+1.65%)
Aug 31, 2020	6.110	6.120	5.950	6.060	744,381	-0.07(-1.06%)
Aug 28, 2020	6.010	6.150	5.920	6.125	957,700	+0.12(+1.91%)
Aug 27, 2020	6.100	6.120	5.960	6.010	651,557	-0.10(-1.64%)
Aug 26, 2020	6.100	6.215	6.060	6.110	749,344	-0.02(-0.33%)
Aug 25, 2020	6.130	6.190	5.940	6.130	997,116	-0.05(-0.81%)
Aug 24, 2020	6.310	6.340	6.110	6.180	693,820	-0.10(-1.59%)
Aug 21, 2020	6.350	6.390	6.200	6.280	535,800	-0.07(-1.10%)
Aug 20, 2020	6.230	6.360	6.170	6.350	541,924	+0.05(+0.79%)
Aug 19, 2020	6.220	6.320	6.180	6.300	821,266	+0.04(+0.64%)
Aug 18, 2020	6.190	6.290	6.070	6.260	1,287,308	+0.10(+1.62%)
Aug 17, 2020	6.230	6.280	6.030	6.160	781,428	-0.08(-1.28%)
Aug 14, 2020	6.270	6.310	6.060	6.240	945,600	-0.08(-1.27%)
Aug 13, 2020	6.130	6.440	6.130	6.320	1,307,541	+0.19(+3.10%)
Aug 12, 2020	6.050	6.490	6.050	6.130	2,444,733	+0.25(+4.25%)
Aug 11, 2020	5.920	6.050	5.820	5.880	1,606,739	+0.01(+0.17%)
Aug 10, 2020	6.070	6.160	5.830	5.870	1,305,599	-0.16(-2.65%)
Aug 07, 2020	6.000	6.205	5.830	6.030	1,867,700	+0.10(+1.69%)
Aug 06, 2020	7.100	7.170	5.770	5.930	4,639,020	-1.76(-22.89%)
Aug 05, 2020	7.750	7.790	7.430	7.690	1,682,276	+0.06(+0.79%)
Aug 04, 2020	7.550	7.630	7.370	7.630	847,919	+0.10(+1.33%)
Aug 03, 2020	7.320	7.570	7.120	7.530	1,103,946	+0.42(+5.83%)
Jul 31, 2020	6.960	7.200	6.810	7.115	1,143,100	+0.27(+3.87%)
Jul 30, 2020	6.700	6.910	6.570	6.850	576,144	+0.12(+1.78%)
Jul 29, 2020	6.470	6.790	6.350	6.730	755,841	+0.32(+4.99%)
Jul 28, 2020	6.360	6.500	6.350	6.410	587,751	+0.00(+0.00%)
Jul 27, 2020	6.250	6.430	6.250	6.410	429,193	+0.18(+2.89%)
Jul 24, 2020	6.410	6.420	6.200	6.230	592,300	-0.18(-2.81%)
Jul 23, 2020	6.250	6.610	6.210	6.410	822,371	+0.10(+1.58%)
Jul 22, 2020	6.450	6.560	6.250	6.310	1,091,660	-0.15(-2.32%)
Jul 21, 2020	6.600	6.870	6.450	6.460	1,339,403	-0.02(-0.31%)
Jul 20, 2020	6.700	6.730	6.280	6.480	1,374,245	-0.23(-3.43%)
Jul 17, 2020	6.240	6.720	6.100	6.710	2,736,400	+0.47(+7.53%)
Jul 16, 2020	6.320	6.320	5.970	6.240	2,181,505	-0.17(-2.65%)
Jul 15, 2020	6.280	6.430	6.130	6.410	1,169,814	+0.23(+3.72%)
Jul 14, 2020	6.190	6.370	6.110	6.180	815,897	+0.00(+0.00%)
Jul 13, 2020	6.960	6.980	6.100	6.180	2,238,097	-0.75(-10.82%)
Jul 10, 2020	6.930	7.050	6.790	6.930	479,600	+0.00(+0.00%)
Jul 09, 2020	6.750	6.980	6.660	6.930	798,922	+0.17(+2.51%)
Jul 08, 2020	6.730	6.800	6.600	6.760	761,899	+0.03(+0.45%)
Jul 07, 2020	6.910	6.980	6.710	6.730	562,861	-0.24(-3.44%)
Jul 06, 2020	7.120	7.120	6.890	6.970	489,861	+0.02(+0.29%)
Jul 02, 2020	7.170	7.230	6.880	6.950	567,300	-0.07(-1.00%)
Jul 01, 2020	6.920	7.050	6.830	7.020	745,814	+0.12(+1.74%)
Jun 30, 2020	6.680	6.980	6.515	6.900	902,434	+0.24(+3.60%)
Jun 29, 2020	6.370	6.800	6.250	6.660	1,017,687	+0.46(+7.42%)
Jun 26, 2020	6.290	6.630	6.200	6.200	1,177,600	-0.20(-3.13%)
Jun 25, 2020	6.450	6.590	6.340	6.400	919,075	-0.16(-2.44%)
Jun 24, 2020	6.780	6.840	6.410	6.560	576,930	-0.31(-4.51%)
Jun 23, 2020	6.920	7.080	6.860	6.870	854,812	-0.07(-1.01%)
Jun 22, 2020	7.180	7.270	6.750	6.940	926,212	-0.26(-3.61%)
Jun 19, 2020	7.050	7.420	6.947	7.200	1,870,500	+0.24(+3.45%)
Jun 18, 2020	6.940	7.070	6.835	6.960	628,618	-0.09(-1.28%)
Jun 17, 2020	7.150	7.320	6.980	7.050	652,419	-0.03(-0.42%)
Jun 16, 2020	6.750	7.220	6.690	7.080	822,226	+0.54(+8.26%)
Jun 15, 2020	6.310	6.720	6.188	6.540	690,331	+0.06(+0.93%)
Jun 12, 2020	6.550	6.740	6.250	6.480	806,600	+0.16(+2.53%)
Jun 11, 2020	6.900	6.940	6.310	6.320	1,051,747	-0.88(-12.28%)
Jun 10, 2020	7.520	7.620	7.110	7.205	858,351	-0.29(-3.93%)
Jun 09, 2020	7.460	7.740	7.410	7.500	618,834	-0.17(-2.22%)
Jun 08, 2020	7.440	7.710	7.370	7.670	582,502	+0.31(+4.21%)
Jun 05, 2020	7.330	7.570	7.280	7.360	951,900	+0.08(+1.10%)
Jun 04, 2020	7.290	7.360	7.150	7.280	634,793	-0.07(-0.95%)
Jun 03, 2020	7.150	7.480	7.050	7.350	895,054	+0.28(+3.96%)
Jun 02, 2020	7.070	7.345	6.931	7.070	1,092,356	+0.03(+0.43%)
Jun 01, 2020	6.730	7.170	6.680	7.040	956,706	+0.32(+4.76%)
May 29, 2020	6.440	6.790	6.270	6.720	1,044,700	+0.24(+3.70%)
May 28, 2020	6.790	6.920	6.430	6.480	1,242,263	-0.29(-4.28%)
May 27, 2020	6.310	6.810	6.210	6.770	1,606,479	+0.61(+9.90%)
May 26, 2020	6.390	6.530	6.150	6.160	903,968	-0.07(-1.12%)
May 22, 2020	6.150	6.260	6.070	6.230	897,700	+0.06(+0.97%)
May 21, 2020	5.980	6.300	5.860	6.170	1,361,379	+0.14(+2.32%)
May 20, 2020	5.720	6.050	5.710	6.030	1,101,390	+0.42(+7.49%)
May 19, 2020	5.550	5.870	5.450	5.610	831,225	+0.10(+1.81%)
May 18, 2020	5.510	5.770	5.460	5.510	940,131	+0.18(+3.38%)
May 15, 2020	5.510	5.645	5.280	5.330	1,181,300	-0.33(-5.83%)
May 14, 2020	5.250	5.710	5.200	5.660	1,375,069	+0.57(+11.20%)
May 13, 2020	5.890	5.890	5.070	5.090	1,316,975	-0.85(-14.31%)
May 12, 2020	6.270	6.320	5.930	5.940	1,002,233	-0.29(-4.65%)
May 11, 2020	6.220	6.420	6.030	6.230	1,057,548	-0.12(-1.89%)
May 08, 2020	6.880	6.880	6.239	6.350	1,221,100	-0.42(-6.20%)
May 07, 2020	6.050	6.770	6.000	6.770	2,083,277	+0.96(+16.52%)
May 06, 2020	5.420	5.840	5.330	5.810	1,159,910	+0.43(+7.99%)
May 05, 2020	5.350	5.570	5.330	5.380	658,802	+0.06(+1.13%)
May 04, 2020	5.060	5.340	4.910	5.320	744,860	+0.09(+1.72%)

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

Contact Information

Follow Us