Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.09	10.18	9.686	9.795	959,455	-0.33(-3.23%)
Nov 27, 2020	10.33	10.33	10.06	10.12	235,519	-0.14(-1.39%)
Nov 25, 2020	10.30	10.32	10.03	10.26	520,482	-0.05(-0.52%)
Nov 24, 2020	10.34	10.43	10.23	10.32	514,821	+0.26(+2.62%)
Nov 23, 2020	9.832	10.07	9.771	10.05	364,028	+0.24(+2.48%)
Nov 20, 2020	9.784	9.866	9.690	9.811	394,838	-0.01(-0.07%)
Nov 19, 2020	9.757	9.872	9.622	9.818	250,288	+0.01(+0.07%)
Nov 18, 2020	9.893	10.07	9.805	9.811	364,870	+0.02(+0.21%)
Nov 17, 2020	9.764	9.893	9.703	9.791	373,733	+0.03(+0.28%)
Nov 16, 2020	9.501	9.863	9.460	9.764	425,216	+0.40(+4.26%)
Nov 13, 2020	9.122	9.424	9.122	9.365	263,719	+0.28(+3.12%)
Nov 12, 2020	9.129	9.210	8.974	9.082	272,807	-0.11(-1.18%)
Nov 11, 2020	9.420	9.420	9.055	9.190	377,004	-0.16(-1.73%)
Nov 10, 2020	9.136	9.433	8.947	9.352	533,308	+0.33(+3.67%)
Nov 09, 2020	9.109	9.271	9.014	9.021	517,284	+0.26(+3.01%)
Nov 06, 2020	8.784	8.919	8.669	8.757	243,444	-0.07(-0.77%)
Nov 05, 2020	8.663	8.940	8.663	8.825	245,341	+0.09(+1.08%)
Nov 04, 2020	8.676	8.778	8.582	8.730	255,215	-0.03(-0.31%)
Nov 03, 2020	8.825	8.825	8.717	8.757	256,032	+0.03(+0.31%)
Nov 02, 2020	8.446	8.730	8.332	8.730	529,182	+0.46(+5.56%)
Oct 30, 2020	8.311	8.379	8.186	8.271	676,316	-0.11(-1.29%)
Oct 29, 2020	8.251	8.392	8.115	8.379	399,180	+0.09(+1.14%)
Oct 28, 2020	8.372	8.499	8.143	8.284	511,357	-0.22(-2.60%)
Oct 27, 2020	8.613	8.740	8.492	8.506	341,800	-0.13(-1.55%)
Oct 26, 2020	8.720	8.801	8.539	8.640	343,273	-0.17(-1.98%)
Oct 23, 2020	8.687	8.901	8.687	8.814	144,008	+0.17(+1.94%)
Oct 22, 2020	8.593	8.714	8.593	8.647	148,410	+0.07(+0.78%)
Oct 21, 2020	8.653	8.704	8.537	8.579	190,618	-0.10(-1.16%)
Oct 20, 2020	8.653	8.787	8.640	8.680	167,699	+0.07(+0.86%)
Oct 19, 2020	8.714	8.762	8.573	8.606	166,858	-0.08(-0.93%)
Oct 16, 2020	8.754	8.794	8.647	8.687	207,515	-0.11(-1.30%)
Oct 15, 2020	8.606	8.801	8.586	8.801	182,318	+0.17(+1.94%)
Oct 14, 2020	8.734	8.848	8.620	8.633	240,575	-0.01(-0.08%)
Oct 13, 2020	8.687	8.707	8.600	8.640	165,697	-0.11(-1.30%)
Oct 12, 2020	8.653	8.804	8.613	8.754	310,133	+0.07(+0.77%)
Oct 09, 2020	8.922	8.955	8.606	8.687	299,048	-0.11(-1.22%)
Oct 08, 2020	8.526	8.801	8.459	8.794	480,735	+0.34(+4.05%)
Oct 07, 2020	8.465	8.533	8.398	8.452	216,298	+0.05(+0.56%)
Oct 06, 2020	8.499	8.680	8.358	8.405	337,806	-0.03(-0.40%)
Oct 05, 2020	8.640	8.640	8.365	8.439	333,358	-0.11(-1.26%)
Oct 02, 2020	8.190	8.566	8.184	8.546	243,591	+0.23(+2.82%)
Oct 01, 2020	8.224	8.318	8.103	8.311	373,342	+0.09(+1.06%)
Sep 30, 2020	8.385	8.439	8.204	8.224	345,124	-0.11(-1.29%)
Sep 29, 2020	8.465	8.539	8.237	8.331	290,810	-0.21(-2.51%)
Sep 28, 2020	8.486	8.699	8.486	8.546	264,311	+0.15(+1.74%)
Sep 25, 2020	8.160	8.426	8.160	8.399	161,539	+0.21(+2.60%)
Sep 24, 2020	8.146	8.373	8.006	8.186	354,701	+0.09(+1.07%)
Sep 23, 2020	8.366	8.486	8.073	8.100	435,340	-0.27(-3.26%)
Sep 22, 2020	8.299	8.413	8.226	8.373	377,279	+0.05(+0.64%)
Sep 21, 2020	8.579	8.686	8.293	8.319	577,488	-0.47(-5.31%)
Sep 18, 2020	8.772	8.832	8.652	8.786	778,273	+0.05(+0.61%)
Sep 17, 2020	8.659	8.829	8.613	8.732	244,438	+0.00(+0.00%)
Sep 16, 2020	8.419	8.799	8.406	8.732	559,592	+0.37(+4.38%)
Sep 15, 2020	8.366	8.476	8.309	8.366	322,545	+0.04(+0.48%)
Sep 14, 2020	8.200	8.399	8.126	8.326	649,450	+0.17(+2.12%)
Sep 11, 2020	8.146	8.246	8.013	8.153	301,911	-0.01(-0.16%)
Sep 10, 2020	8.313	8.423	8.160	8.166	306,689	-0.14(-1.68%)
Sep 09, 2020	8.319	8.403	8.265	8.306	205,286	+0.04(+0.48%)
Sep 08, 2020	8.266	8.373	8.166	8.266	262,185	+0.00(+0.00%)
Sep 04, 2020	8.426	8.466	8.133	8.266	276,239	-0.03(-0.40%)
Sep 03, 2020	8.326	8.463	8.226	8.299	442,782	+0.03(+0.32%)
Sep 02, 2020	8.279	8.313	8.086	8.273	610,655	-0.03(-0.32%)
Sep 01, 2020	8.226	8.373	8.186	8.299	392,568	+0.00(+0.00%)
Aug 31, 2020	8.486	8.533	8.286	8.299	587,577	-0.18(-2.12%)
Aug 28, 2020	8.433	8.513	8.373	8.479	225,194	+0.08(+0.95%)
Aug 27, 2020	8.287	8.515	8.287	8.399	178,783	+0.10(+1.20%)
Aug 26, 2020	8.446	8.446	8.280	8.300	153,161	-0.14(-1.65%)
Aug 25, 2020	8.565	8.591	8.247	8.439	214,306	-0.04(-0.47%)
Aug 24, 2020	8.300	8.518	8.181	8.479	291,702	+0.23(+2.81%)
Aug 21, 2020	8.181	8.330	8.135	8.247	482,030	+0.03(+0.32%)
Aug 20, 2020	8.175	8.300	8.168	8.221	216,680	-0.09(-1.11%)
Aug 19, 2020	8.155	8.399	8.128	8.313	306,728	+0.13(+1.62%)
Aug 18, 2020	8.247	8.313	8.122	8.181	206,958	-0.09(-1.12%)
Aug 17, 2020	8.280	8.340	8.102	8.274	273,196	-0.02(-0.24%)
Aug 14, 2020	8.075	8.320	8.009	8.294	233,001	+0.15(+1.79%)
Aug 13, 2020	8.161	8.320	8.055	8.148	235,059	-0.07(-0.88%)
Aug 12, 2020	8.366	8.439	8.055	8.221	368,848	-0.03(-0.32%)
Aug 11, 2020	8.466	8.558	8.221	8.247	442,212	-0.05(-0.64%)
Aug 10, 2020	8.069	8.373	8.069	8.300	703,389	+0.23(+2.87%)
Aug 07, 2020	8.201	8.201	7.764	8.069	659,994	+0.15(+1.84%)
Aug 06, 2020	7.884	8.009	7.884	7.923	348,658	-0.13(-1.56%)
Aug 05, 2020	7.817	8.062	7.712	8.049	549,283	+0.31(+4.02%)
Aug 04, 2020	7.659	7.801	7.619	7.738	387,409	+0.03(+0.34%)
Aug 03, 2020	7.764	7.771	7.573	7.712	559,605	-0.07(-0.85%)
Jul 31, 2020	7.910	7.910	7.692	7.778	499,569	-0.17(-2.16%)
Jul 30, 2020	7.870	7.976	7.817	7.950	184,666	-0.05(-0.66%)
Jul 29, 2020	7.989	8.009	7.878	8.003	235,115	+0.07(+0.91%)
Jul 28, 2020	7.819	8.035	7.819	7.930	358,176	+0.05(+0.67%)
Jul 27, 2020	7.852	7.976	7.786	7.878	271,851	+0.04(+0.50%)
Jul 24, 2020	8.055	8.140	7.832	7.838	253,318	-0.20(-2.45%)
Jul 23, 2020	7.957	8.154	7.943	8.035	245,240	+0.03(+0.33%)
Jul 22, 2020	7.898	8.160	7.845	8.009	323,397	+0.07(+0.91%)
Jul 21, 2020	7.832	8.003	7.727	7.937	385,447	+0.22(+2.89%)
Jul 20, 2020	7.720	7.825	7.628	7.714	272,800	-0.09(-1.18%)
Jul 17, 2020	7.819	7.865	7.674	7.806	294,598	-0.01(-0.08%)
Jul 16, 2020	7.812	7.904	7.720	7.812	314,739	-0.06(-0.75%)
Jul 15, 2020	7.615	7.943	7.615	7.871	527,845	+0.41(+5.55%)
Jul 14, 2020	7.372	7.530	7.280	7.458	214,621	+0.10(+1.34%)
Jul 13, 2020	7.451	7.484	7.274	7.359	528,766	-0.01(-0.18%)
Jul 10, 2020	7.182	7.395	7.156	7.372	462,919	+0.14(+1.91%)
Jul 09, 2020	7.615	7.865	7.202	7.234	599,427	-0.09(-1.25%)
Jul 08, 2020	7.215	7.366	7.070	7.326	435,366	+0.07(+0.90%)
Jul 07, 2020	7.497	7.509	7.241	7.261	362,063	-0.34(-4.49%)
Jul 06, 2020	7.602	7.622	7.392	7.602	414,185	+0.14(+1.94%)
Jul 02, 2020	7.760	7.772	7.425	7.458	406,253	-0.14(-1.90%)
Jul 01, 2020	7.727	7.838	7.517	7.602	451,121	-0.13(-1.70%)
Jun 30, 2020	7.661	7.753	7.471	7.733	416,707	+0.00(+0.00%)
Jun 29, 2020	7.550	7.825	7.477	7.733	467,887	+0.24(+3.15%)
Jun 26, 2020	7.549	7.738	7.367	7.497	818,757	-0.19(-2.46%)
Jun 25, 2020	7.367	7.692	7.347	7.686	420,467	+0.22(+2.97%)
Jun 24, 2020	7.640	7.729	7.230	7.465	669,805	-0.30(-3.86%)
Jun 23, 2020	7.803	7.829	7.673	7.764	643,280	+0.07(+0.85%)
Jun 22, 2020	7.653	7.777	7.543	7.699	514,771	-0.02(-0.25%)
Jun 19, 2020	7.986	8.064	7.699	7.719	1,332,149	-0.18(-2.31%)
Jun 18, 2020	7.810	8.051	7.738	7.901	404,728	-0.07(-0.90%)
Jun 17, 2020	8.077	8.135	7.927	7.973	481,741	-0.10(-1.21%)
Jun 16, 2020	8.331	8.415	7.849	8.070	677,105	+0.14(+1.81%)
Jun 15, 2020	7.406	8.070	7.259	7.927	643,078	+0.16(+2.01%)
Jun 12, 2020	7.621	7.777	7.367	7.771	506,791	+0.51(+7.00%)
Jun 11, 2020	7.178	7.660	7.035	7.263	891,562	-0.58(-7.39%)
Jun 10, 2020	8.142	8.194	7.660	7.842	658,919	-0.30(-3.68%)
Jun 09, 2020	8.174	8.422	8.018	8.142	984,097	-0.32(-3.77%)
Jun 08, 2020	8.174	8.546	8.090	8.461	1,269,524	+0.78(+10.08%)
Jun 05, 2020	7.927	8.378	7.634	7.686	1,289,162	+0.24(+3.24%)
Jun 04, 2020	6.996	7.575	6.924	7.445	861,901	+0.41(+5.83%)
Jun 03, 2020	6.813	7.061	6.813	7.035	784,436	+0.33(+4.96%)
Jun 02, 2020	6.761	6.950	6.670	6.702	366,481	-0.08(-1.25%)
Jun 01, 2020	6.644	6.956	6.546	6.787	634,919	+0.14(+2.16%)
May 29, 2020	6.683	6.755	6.514	6.644	1,189,830	-0.12(-1.83%)
May 28, 2020	6.904	6.963	6.735	6.768	870,256	-0.14(-1.98%)
May 27, 2020	7.008	7.079	6.562	6.904	776,925	+0.08(+1.23%)
May 26, 2020	6.995	7.059	6.788	6.820	741,805	+0.13(+1.93%)
May 22, 2020	6.613	6.691	6.297	6.691	510,925	+0.12(+1.87%)
May 21, 2020	6.678	6.782	6.355	6.568	715,643	-0.12(-1.84%)
May 20, 2020	6.788	7.008	6.601	6.691	713,875	+0.05(+0.78%)
May 19, 2020	6.639	7.583	6.394	6.639	1,183,405	+0.01(+0.10%)
May 18, 2020	6.452	6.633	6.213	6.633	1,043,191	+0.44(+7.10%)
May 15, 2020	6.232	6.251	5.980	6.193	548,668	-0.10(-1.54%)
May 14, 2020	5.476	6.310	5.288	6.290	1,057,561	+0.63(+11.07%)
May 13, 2020	6.077	6.109	5.447	5.663	1,040,605	-0.47(-7.69%)
May 12, 2020	6.458	6.484	6.070	6.135	951,875	-0.20(-3.16%)
May 11, 2020	6.639	6.639	6.316	6.335	956,136	-0.30(-4.58%)
May 08, 2020	6.588	6.691	6.148	6.639	1,370,356	+0.26(+4.05%)
May 07, 2020	6.219	6.529	6.219	6.381	789,869	+0.19(+3.03%)
May 06, 2020	6.419	6.478	6.129	6.193	652,589	-0.16(-2.54%)
May 05, 2020	6.588	6.806	6.297	6.355	668,263	-0.05(-0.71%)
May 04, 2020	6.348	6.445	6.096	6.400	616,623	-0.08(-1.30%)
May 01, 2020	6.478	6.678	6.368	6.484	922,697	-0.23(-3.46%)
Apr 30, 2020	6.878	7.085	6.558	6.717	1,144,649	-0.34(-4.77%)
Apr 29, 2020	6.891	7.156	6.730	7.053	1,378,787	+0.31(+4.60%)
Apr 28, 2020	6.691	6.874	6.570	6.743	1,161,063	+0.31(+4.89%)
Apr 27, 2020	6.339	6.518	6.239	6.428	928,588	+0.10(+1.52%)
Apr 24, 2020	6.377	6.422	6.140	6.332	769,850	+0.10(+1.65%)
Apr 23, 2020	6.191	6.505	6.190	6.229	815,032	+0.03(+0.41%)
Apr 22, 2020	6.441	6.454	6.011	6.204	741,782	-0.08(-1.33%)
Apr 21, 2020	6.043	6.326	6.043	6.287	1,065,605	+0.07(+1.14%)
Apr 20, 2020	6.076	6.345	6.076	6.217	809,156	-0.16(-2.52%)
Apr 17, 2020	6.172	6.403	6.024	6.377	1,582,877	+0.47(+8.04%)
Apr 16, 2020	6.101	6.172	5.838	5.902	1,423,817	-0.16(-2.65%)
Apr 15, 2020	6.024	6.300	5.774	6.063	1,962,134	-0.36(-5.59%)
Apr 14, 2020	6.730	6.730	6.069	6.422	3,778,306	+0.04(+0.70%)
Apr 13, 2020	6.942	7.057	5.812	6.377	3,757,784	-0.71(-9.96%)
Apr 09, 2020	6.063	7.590	6.063	7.083	8,519,946	+1.23(+21.05%)
Apr 08, 2020	5.152	5.966	4.882	5.851	18,390,806	+2.50(+74.71%)
Apr 07, 2020	3.086	3.445	3.086	3.349	2,122,450	+0.42(+14.22%)
Apr 06, 2020	2.662	3.099	2.662	2.932	1,972,233	+0.43(+17.18%)
Apr 03, 2020	2.598	2.605	2.361	2.502	1,837,883	-0.13(-4.88%)
Apr 02, 2020	2.855	3.034	2.598	2.630	1,312,846	-0.08(-3.07%)
Apr 01, 2020	3.432	3.464	2.611	2.714	2,106,107	-0.95(-25.92%)
Mar 31, 2020	3.631	4.023	3.439	3.663	2,534,196	-0.01(-0.17%)
Mar 30, 2020	4.356	4.375	3.573	3.670	1,384,785	-0.60(-14.11%)
Mar 27, 2020	4.072	4.392	3.796	4.273	2,318,056	+0.32(+8.10%)
Mar 26, 2020	3.520	4.455	3.206	3.953	5,542,040	+0.51(+14.96%)
Mar 25, 2020	2.736	3.601	2.635	3.438	2,688,494	+0.95(+38.38%)
Mar 24, 2020	3.551	3.702	2.416	2.485	3,135,848	-0.88(-26.26%)
Mar 23, 2020	4.310	4.310	3.175	3.369	1,737,053	-0.90(-21.03%)
Mar 20, 2020	4.128	4.862	4.091	4.266	4,070,624	+0.17(+4.13%)
Mar 19, 2020	3.463	4.392	3.187	4.097	2,198,433	+0.66(+19.16%)
Mar 18, 2020	4.298	4.392	2.033	3.438	3,663,219	-1.14(-24.93%)
Mar 17, 2020	5.804	5.810	4.530	4.580	1,991,435	-1.14(-19.96%)
Mar 16, 2020	6.920	7.040	5.597	5.722	1,330,714	-1.78(-23.75%)
Mar 13, 2020	7.648	7.824	6.757	7.504	1,940,798	+0.21(+2.84%)
Mar 12, 2020	8.690	8.765	7.278	7.297	1,760,631	-1.99(-21.42%)
Mar 11, 2020	9.675	9.719	9.138	9.286	2,119,026	-0.53(-5.43%)
Mar 10, 2020	9.844	9.926	9.556	9.819	1,225,764	+0.20(+2.09%)
Mar 09, 2020	9.606	9.876	9.342	9.618	2,093,102	-0.54(-5.31%)
Mar 06, 2020	10.26	10.31	9.938	10.16	1,383,916	-0.33(-3.17%)
Mar 05, 2020	10.46	10.55	10.39	10.49	863,903	-0.10(-0.95%)
Mar 04, 2020	10.67	10.69	10.45	10.59	829,156	+0.09(+0.84%)
Mar 03, 2020	10.77	10.95	10.38	10.50	1,202,491	-0.29(-2.68%)
Mar 02, 2020	10.41	10.81	10.39	10.79	2,201,462	+0.42(+4.05%)
Feb 28, 2020	10.46	10.55	10.02	10.37	3,625,151	-0.31(-2.94%)
Feb 27, 2020	10.91	11.05	10.63	10.69	2,067,330	-0.35(-3.13%)
Feb 26, 2020	11.20	11.38	10.97	11.03	2,067,093	-0.19(-1.66%)
Feb 25, 2020	11.59	11.67	10.99	11.22	2,162,220	-0.35(-3.01%)
Feb 24, 2020	11.51	11.64	11.51	11.57	980,555	-0.09(-0.75%)
Feb 21, 2020	11.87	11.87	11.57	11.65	1,263,434	-0.22(-1.89%)
Feb 20, 2020	11.85	11.89	11.81	11.88	1,227,330	+0.02(+0.16%)
Feb 19, 2020	11.77	11.89	11.75	11.86	1,162,956	+0.12(+1.01%)
Feb 18, 2020	11.72	11.78	11.72	11.74	476,850	+0.01(+0.11%)
Feb 14, 2020	11.72	11.78	11.68	11.73	614,517	+0.04(+0.37%)
Feb 13, 2020	11.45	11.85	11.45	11.68	1,037,802	+0.01(+0.11%)
Feb 12, 2020	11.60	11.68	11.55	11.67	681,867	+0.07(+0.64%)
Feb 11, 2020	11.63	11.64	11.58	11.60	877,601	-0.02(-0.16%)
Feb 10, 2020	11.60	11.63	11.55	11.61	901,320	+0.01(+0.11%)
Feb 07, 2020	11.57	11.61	11.52	11.60	922,500	+0.08(+0.70%)
Feb 06, 2020	11.54	11.57	11.48	11.52	578,124	+0.01(+0.11%)
Feb 05, 2020	11.43	11.55	11.43	11.51	646,495	+0.10(+0.87%)
Feb 04, 2020	11.42	11.43	11.37	11.41	766,935	+0.03(+0.27%)
Feb 03, 2020	11.35	11.42	11.34	11.38	954,389	+0.01(+0.11%)
Jan 31, 2020	11.40	11.45	11.36	11.37	1,089,832	-0.05(-0.44%)
Jan 30, 2020	11.39	11.47	11.38	11.42	1,063,734	-0.03(-0.27%)
Jan 29, 2020	11.40	11.47	11.37	11.45	949,317	+0.06(+0.49%)
Jan 28, 2020	11.29	11.42	11.28	11.39	1,065,052	+0.16(+1.43%)
Jan 27, 2020	11.26	11.32	11.16	11.23	1,358,539	-0.07(-0.66%)
Jan 24, 2020	11.37	11.37	11.29	11.30	1,092,559	-0.07(-0.60%)
Jan 23, 2020	11.32	11.42	11.31	11.37	1,259,421	+0.02(+0.22%)
Jan 22, 2020	11.36	11.40	11.29	11.35	7,734,522	-0.29(-2.49%)
Jan 21, 2020	11.57	11.72	11.56	11.64	989,169	+0.07(+0.64%)
Jan 17, 2020	11.58	11.58	11.53	11.56	949,466	+0.02(+0.21%)
Jan 16, 2020	11.60	11.61	11.52	11.54	559,580	-0.02(-0.21%)
Jan 15, 2020	11.49	11.62	11.47	11.56	573,979	+0.07(+0.64%)
Jan 14, 2020	11.41	11.49	11.38	11.49	651,349	+0.09(+0.76%)
Jan 13, 2020	11.40	11.41	11.34	11.40	595,916	+0.02(+0.22%)
Jan 10, 2020	11.35	11.40	11.33	11.38	441,269	+0.02(+0.22%)
Jan 09, 2020	11.42	11.43	11.33	11.35	539,880	+0.00(+0.00%)
Jan 08, 2020	11.32	11.36	11.30	11.35	371,551	+0.04(+0.33%)
Jan 07, 2020	11.37	11.37	11.28	11.32	290,153	-0.01(-0.05%)
Jan 06, 2020	11.26	11.34	11.26	11.32	331,642	+0.02(+0.22%)
Jan 03, 2020	11.20	11.32	11.19	11.30	406,266	+0.03(+0.27%)
Jan 02, 2020	11.30	11.30	11.21	11.27	455,977	-0.04(-0.38%)
Dec 31, 2019	11.29	11.34	11.27	11.31	345,334	-0.01(-0.05%)
Dec 30, 2019	11.30	11.37	11.26	11.32	443,249	+0.03(+0.27%)
Dec 27, 2019	11.33	11.33	11.26	11.29	374,757	-0.02(-0.22%)
Dec 26, 2019	11.26	11.33	11.25	11.31	423,206	+0.06(+0.54%)
Dec 24, 2019	11.21	11.27	11.20	11.25	312,216	+0.04(+0.38%)
Dec 23, 2019	11.21	11.24	11.19	11.21	1,026,315	+0.01(+0.05%)
Dec 20, 2019	11.20	11.21	11.15	11.20	864,310	+0.03(+0.27%)
Dec 19, 2019	11.18	11.20	11.15	11.17	467,673	+0.01(+0.05%)
Dec 18, 2019	11.16	11.20	11.12	11.16	643,793	+0.02(+0.17%)
Dec 17, 2019	11.07	11.16	11.07	11.15	897,637	+0.09(+0.83%)
Dec 16, 2019	11.15	11.19	11.05	11.05	1,004,208	-0.09(-0.82%)
Dec 13, 2019	11.10	11.17	11.10	11.15	290,988	+0.04(+0.39%)
Dec 12, 2019	11.15	11.19	11.10	11.10	304,963	-0.05(-0.44%)
Dec 11, 2019	11.19	11.19	11.10	11.15	448,827	-0.02(-0.22%)
Dec 10, 2019	11.13	11.18	11.12	11.18	452,539	+0.03(+0.27%)
Dec 09, 2019	11.15	11.18	11.11	11.15	349,221	-0.02(-0.16%)
Dec 06, 2019	11.13	11.16	11.12	11.16	828,876	+0.06(+0.55%)
Dec 05, 2019	11.13	11.13	11.05	11.10	462,080	-0.01(-0.06%)
Dec 04, 2019	11.15	11.15	11.09	11.11	426,426	+0.01(+0.06%)
Dec 03, 2019	11.08	11.13	11.02	11.10	421,907	+0.02(+0.22%)

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.

Ellington Financial Llc (NY: EFC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Ellington Financial Llc (NY: EFC )

Historical Prices

Sections

Services

Decatur Daily Democrat