Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.570	7.610	7.180	7.530	786,100	+0.03(+0.40%)
May 28, 2020	8.250	8.330	7.484	7.500	1,004,764	-0.61(-7.52%)
May 27, 2020	7.810	8.190	7.620	8.110	1,156,174	+0.52(+6.85%)
May 26, 2020	8.090	8.210	7.580	7.590	684,127	-0.16(-2.06%)
May 22, 2020	7.980	8.000	7.560	7.750	1,007,000	-0.28(-3.49%)
May 21, 2020	7.930	8.260	7.770	8.030	1,944,056	+0.17(+2.16%)
May 20, 2020	7.600	7.996	7.565	7.860	611,294	+0.41(+5.50%)
May 19, 2020	7.430	7.615	7.270	7.450	1,134,701	+0.01(+0.13%)
May 18, 2020	7.240	7.580	7.110	7.440	537,038	+0.46(+6.59%)
May 15, 2020	6.710	7.010	6.680	6.980	305,400	+0.16(+2.35%)
May 14, 2020	6.770	7.300	6.640	6.820	587,884	-0.08(-1.16%)
May 13, 2020	7.200	7.200	6.590	6.900	447,633	-0.28(-3.90%)
May 12, 2020	7.190	7.290	7.080	7.180	890,299	+0.01(+0.14%)
May 11, 2020	7.370	7.430	7.170	7.170	583,882	-0.25(-3.37%)
May 08, 2020	7.290	7.470	7.080	7.420	736,200	+0.29(+4.07%)
May 07, 2020	6.730	7.210	6.730	7.130	539,474	+0.52(+7.87%)
May 06, 2020	6.830	6.910	6.500	6.610	945,043	-0.15(-2.22%)
May 05, 2020	6.630	6.880	6.485	6.760	957,064	+0.19(+2.89%)
May 04, 2020	6.550	6.790	6.440	6.570	734,702	-0.10(-1.50%)
May 01, 2020	6.480	6.680	6.420	6.670	658,300	-0.01(-0.15%)
Apr 30, 2020	6.810	7.070	6.607	6.680	612,951	-0.24(-3.47%)
Apr 29, 2020	7.010	7.220	6.920	6.920	597,782	+0.08(+1.17%)
Apr 28, 2020	6.880	7.080	6.700	6.840	640,587	+0.05(+0.74%)
Apr 27, 2020	6.780	6.980	6.760	6.790	707,805	+0.04(+0.59%)
Apr 24, 2020	6.600	6.800	6.360	6.750	619,700	+0.22(+3.37%)
Apr 23, 2020	6.330	6.650	6.290	6.530	1,190,824	+0.24(+3.82%)
Apr 22, 2020	6.880	6.900	6.281	6.290	367,756	-0.46(-6.81%)
Apr 21, 2020	6.360	6.800	6.330	6.750	701,391	+0.10(+1.50%)
Apr 20, 2020	6.410	6.810	6.410	6.650	674,285	-0.02(-0.30%)
Apr 17, 2020	6.540	6.810	6.470	6.670	905,200	+0.35(+5.54%)
Apr 16, 2020	6.590	6.590	6.150	6.320	900,470	-0.10(-1.56%)
Apr 15, 2020	6.220	6.430	6.010	6.420	558,620	-0.08(-1.23%)
Apr 14, 2020	6.480	6.640	6.270	6.500	782,089	+0.29(+4.67%)
Apr 13, 2020	5.870	6.270	5.520	6.210	1,181,571	+0.39(+6.70%)
Apr 09, 2020	5.590	6.130	5.590	5.820	759,900	+0.30(+5.43%)
Apr 08, 2020	5.300	5.563	5.250	5.520	1,048,832	+0.20(+3.76%)
Apr 07, 2020	5.810	6.090	5.225	5.320	613,183	-0.18(-3.27%)
Apr 06, 2020	5.180	5.585	5.150	5.500	1,723,312	+0.51(+10.22%)
Apr 03, 2020	5.140	5.191	4.760	4.990	639,700	-0.25(-4.77%)
Apr 02, 2020	5.280	5.560	5.010	5.240	1,282,307	-0.14(-2.60%)
Apr 01, 2020	5.280	5.680	5.173	5.380	681,628	-0.20(-3.58%)
Mar 31, 2020	5.290	5.690	5.290	5.580	671,282	+0.28(+5.28%)
Mar 30, 2020	5.440	5.480	5.045	5.300	629,209	-0.16(-2.93%)
Mar 27, 2020	5.520	5.750	5.270	5.460	1,280,300	-0.40(-6.83%)
Mar 26, 2020	6.020	6.285	5.730	5.860	591,991	-0.15(-2.50%)
Mar 25, 2020	6.430	6.480	5.760	6.010	853,155	-0.42(-6.53%)
Mar 24, 2020	6.570	6.745	6.180	6.430	1,043,554	+0.23(+3.71%)
Mar 23, 2020	6.280	6.400	5.640	6.200	1,401,190	-0.24(-3.73%)
Mar 20, 2020	6.450	7.050	6.010	6.440	2,720,800	+0.14(+2.22%)
Mar 19, 2020	5.030	6.500	4.940	6.300	3,382,778	+1.25(+24.75%)
Mar 18, 2020	4.500	5.070	4.330	5.050	1,174,227	+0.15(+3.06%)
Mar 17, 2020	4.430	4.930	3.870	4.900	1,107,631	+0.55(+12.64%)
Mar 16, 2020	4.080	4.780	4.080	4.350	865,052	-0.69(-13.69%)
Mar 13, 2020	4.600	5.040	4.130	5.040	1,280,800	+0.67(+15.33%)
Mar 12, 2020	4.920	5.030	4.350	4.370	1,811,592	-0.87(-16.60%)
Mar 11, 2020	5.580	5.650	5.180	5.240	2,015,585	-0.49(-8.55%)
Mar 10, 2020	6.120	6.230	5.560	5.730	2,237,585	-0.14(-2.39%)
Mar 09, 2020	5.880	6.155	5.580	5.870	1,097,488	-0.65(-9.97%)
Mar 06, 2020	6.620	6.910	6.420	6.520	1,464,400	-0.48(-6.86%)
Mar 05, 2020	7.310	7.310	6.940	7.000	794,983	-0.44(-5.91%)
Mar 04, 2020	7.560	7.570	7.310	7.440	873,184	-0.02(-0.27%)
Mar 03, 2020	7.630	7.730	7.270	7.460	1,411,483	-0.14(-1.84%)

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.