Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	11.42	11.66	10.74	11.03	2,207,163	-0.32(-2.82%)
Feb 28, 2020	10.19	11.35	10.08	11.35	1,989,200	+0.68(+6.37%)
Feb 27, 2020	11.07	11.07	9.580	10.67	2,994,374	-0.37(-3.35%)
Feb 26, 2020	11.66	11.93	10.81	11.04	2,023,450	-0.60(-5.15%)
Feb 25, 2020	12.18	12.30	11.54	11.64	1,541,183	-0.44(-3.64%)
Feb 24, 2020	11.76	12.38	11.59	12.08	1,318,955	-0.53(-4.20%)
Feb 21, 2020	13.00	13.00	12.30	12.61	1,866,000	-0.45(-3.45%)
Feb 20, 2020	12.75	13.11	12.48	13.06	2,297,049	+0.31(+2.43%)
Feb 19, 2020	11.98	12.99	11.79	12.75	2,880,728	+0.91(+7.69%)
Feb 18, 2020	11.00	11.93	10.97	11.84	2,426,413	+0.97(+8.92%)
Feb 14, 2020	10.58	10.91	10.50	10.87	1,455,800	+0.49(+4.72%)
Feb 13, 2020	10.14	10.50	10.13	10.38	1,114,844	+0.14(+1.37%)
Feb 12, 2020	10.27	10.40	10.07	10.24	894,865	+0.09(+0.89%)
Feb 11, 2020	10.46	10.51	9.820	10.15	1,438,865	-0.28(-2.68%)
Feb 10, 2020	10.34	10.48	10.04	10.43	751,391	+0.11(+1.07%)
Feb 07, 2020	10.13	10.40	10.08	10.32	823,500	+0.19(+1.88%)
Feb 06, 2020	9.950	10.19	9.740	10.13	793,859	+0.23(+2.32%)
Feb 05, 2020	9.830	9.930	9.570	9.900	1,032,072	+0.24(+2.48%)
Feb 04, 2020	9.440	9.800	9.320	9.660	1,156,489	+0.44(+4.77%)

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.