Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.210	6.350	5.950	6.270	2,800,900	+0.04(+0.64%)
May 28, 2020	6.500	6.730	6.140	6.230	3,056,559	-0.23(-3.56%)
May 27, 2020	6.310	6.570	6.010	6.460	4,425,820	+0.33(+5.38%)
May 26, 2020	5.440	6.255	5.390	6.130	5,519,289	+0.96(+18.57%)
May 22, 2020	5.280	5.390	5.030	5.170	2,209,200	-0.08(-1.52%)
May 21, 2020	5.040	5.310	4.940	5.250	2,363,762	+0.04(+0.77%)
May 20, 2020	5.150	5.240	5.050	5.210	2,936,421	+0.13(+2.56%)
May 19, 2020	5.390	5.470	5.070	5.080	2,914,426	-0.42(-7.64%)
May 18, 2020	5.470	5.740	5.300	5.500	2,993,281	+0.38(+7.42%)
May 15, 2020	4.900	5.230	4.890	5.120	2,669,100	+0.20(+4.07%)
May 14, 2020	5.050	5.050	4.600	4.920	4,789,165	-0.13(-2.57%)
May 13, 2020	5.950	6.060	5.000	5.050	5,739,802	-0.94(-15.69%)
May 12, 2020	6.070	6.320	5.830	5.990	2,864,280	-0.03(-0.50%)
May 11, 2020	6.340	6.350	5.830	6.020	2,550,634	-0.32(-5.05%)
May 08, 2020	6.080	6.370	5.960	6.340	2,072,600	+0.42(+7.09%)
May 07, 2020	6.270	6.790	5.770	5.920	4,657,585	-0.70(-10.57%)
May 06, 2020	6.560	6.855	6.452	6.620	2,616,756	+0.10(+1.53%)
May 05, 2020	6.640	6.690	6.390	6.520	1,960,055	+0.12(+1.87%)
May 04, 2020	6.050	6.450	6.050	6.400	1,462,807	-0.02(-0.31%)
May 01, 2020	6.810	6.980	6.170	6.420	2,372,900	-0.75(-10.46%)
Apr 30, 2020	7.400	7.550	7.110	7.170	2,345,765	-0.19(-2.58%)
Apr 29, 2020	6.980	7.500	6.710	7.360	2,840,909	+0.77(+11.68%)
Apr 28, 2020	6.980	6.980	6.410	6.590	1,855,363	-0.03(-0.45%)
Apr 27, 2020	6.040	6.810	5.965	6.620	2,678,502	+0.59(+9.78%)
Apr 24, 2020	6.100	6.220	5.870	6.030	1,766,100	-0.04(-0.66%)
Apr 23, 2020	5.500	6.280	5.435	6.070	3,082,354	+0.63(+11.58%)
Apr 22, 2020	5.470	5.600	5.385	5.440	1,364,909	+0.13(+2.45%)
Apr 21, 2020	5.410	5.475	5.175	5.310	1,356,505	-0.24(-4.32%)
Apr 20, 2020	5.500	5.600	5.360	5.550	1,388,639	-0.09(-1.60%)
Apr 17, 2020	5.900	5.920	5.440	5.640	2,069,900	+0.26(+4.83%)
Apr 16, 2020	5.700	5.790	5.200	5.380	2,551,398	-0.28(-4.95%)
Apr 15, 2020	5.730	5.820	5.420	5.660	2,219,433	-0.36(-5.98%)
Apr 14, 2020	6.020	6.250	5.950	6.020	2,073,873	+0.26(+4.51%)
Apr 13, 2020	5.740	5.790	5.470	5.760	1,967,788	+0.07(+1.23%)
Apr 09, 2020	5.700	5.970	5.570	5.690	3,180,200	+0.26(+4.79%)
Apr 08, 2020	5.420	5.560	5.210	5.430	2,381,233	+0.19(+3.63%)
Apr 07, 2020	5.300	5.620	5.040	5.240	3,684,212	+0.38(+7.82%)
Apr 06, 2020	4.510	4.930	4.350	4.860	3,790,093	+0.71(+17.11%)
Apr 03, 2020	4.770	4.880	4.090	4.150	3,243,200	-0.55(-11.70%)
Apr 02, 2020	5.200	5.210	4.575	4.700	3,646,378	-0.58(-10.98%)
Apr 01, 2020	5.470	5.710	5.170	5.280	2,259,863	-0.27(-4.86%)
Mar 31, 2020	5.820	5.980	5.510	5.550	2,671,980	-0.27(-4.64%)
Mar 30, 2020	6.100	6.220	5.560	5.820	1,947,500	-0.18(-3.00%)
Mar 27, 2020	5.900	6.175	5.570	6.000	1,628,900	-0.06(-0.99%)
Mar 26, 2020	5.740	6.140	5.620	6.060	2,193,825	+0.31(+5.39%)
Mar 25, 2020	5.800	6.370	5.640	5.750	2,098,998	+0.12(+2.13%)
Mar 24, 2020	5.490	5.852	5.335	5.630	2,131,305	+0.64(+12.83%)
Mar 23, 2020	5.010	5.310	4.550	4.990	1,633,447	-0.02(-0.40%)
Mar 20, 2020	5.920	6.040	5.000	5.010	2,068,400	-0.59(-10.54%)
Mar 19, 2020	4.970	5.740	4.900	5.600	1,976,641	+0.59(+11.78%)
Mar 18, 2020	5.510	5.570	4.750	5.010	2,317,511	-0.87(-14.80%)
Mar 17, 2020	5.070	5.960	4.510	5.880	2,832,837	+0.99(+20.25%)
Mar 16, 2020	5.310	5.388	4.770	4.890	2,196,234	-1.13(-18.77%)
Mar 13, 2020	6.510	6.600	5.480	6.020	2,231,700	-0.07(-1.15%)
Mar 12, 2020	6.520	6.730	6.010	6.090	2,242,626	-1.02(-14.35%)
Mar 11, 2020	7.500	7.700	6.790	7.110	2,445,571	-0.63(-8.14%)
Mar 10, 2020	8.190	8.370	7.730	7.740	1,626,124	-0.16(-2.03%)
Mar 09, 2020	8.440	8.560	7.880	7.900	2,036,431	-1.27(-13.85%)
Mar 06, 2020	10.00	10.15	8.155	9.170	2,697,300	-1.18(-11.40%)
Mar 05, 2020	10.43	10.58	10.12	10.35	1,327,684	-0.40(-3.72%)
Mar 04, 2020	10.77	10.82	10.38	10.75	1,441,201	+0.15(+1.42%)
Mar 03, 2020	11.05	11.18	10.25	10.60	2,349,985	-0.43(-3.90%)

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.