Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	4.370	4.370	4.220	4.230	605,600	-0.17(-3.86%)
Jan 30, 2020	4.390	4.500	4.280	4.400	542,832	-0.11(-2.44%)
Jan 29, 2020	4.520	4.590	4.320	4.510	540,249	+0.02(+0.45%)
Jan 28, 2020	4.490	4.540	4.335	4.490	359,494	+0.04(+0.90%)
Jan 27, 2020	4.000	4.480	3.940	4.450	890,849	+0.05(+1.14%)
Jan 24, 2020	4.700	4.740	4.390	4.400	822,300	-0.17(-3.72%)
Jan 23, 2020	4.950	5.030	4.450	4.570	2,130,188	-0.53(-10.39%)
Jan 22, 2020	5.320	5.490	5.030	5.100	940,391	-0.19(-3.59%)
Jan 21, 2020	5.460	5.550	5.160	5.290	1,227,287	-0.28(-5.03%)
Jan 17, 2020	5.700	5.760	5.440	5.570	1,642,900	-0.08(-1.42%)
Jan 16, 2020	5.070	5.940	5.070	5.650	3,138,641	+0.57(+11.22%)
Jan 15, 2020	5.090	5.260	5.027	5.080	582,410	+0.03(+0.59%)
Jan 14, 2020	5.260	5.310	5.000	5.050	782,253	-0.23(-4.36%)
Jan 13, 2020	5.000	5.340	5.000	5.280	1,142,982	+0.29(+5.81%)
Jan 10, 2020	5.000	5.295	4.930	4.990	1,191,200	-0.04(-0.80%)
Jan 09, 2020	4.880	5.080	4.760	5.030	1,009,711	+0.17(+3.50%)
Jan 08, 2020	4.750	4.970	4.730	4.860	716,626	+0.08(+1.67%)
Jan 07, 2020	4.830	5.150	4.730	4.780	1,643,029	+0.00(+0.00%)
Jan 06, 2020	4.700	4.870	4.680	4.780	491,167	+0.07(+1.49%)
Jan 03, 2020	4.830	4.900	4.660	4.710	873,500	-0.18(-3.68%)
Jan 02, 2020	5.000	5.110	4.675	4.890	1,297,602	-0.01(-0.20%)
Dec 31, 2019	5.100	5.670	4.860	4.900	2,952,100	-0.27(-5.22%)
Dec 30, 2019	4.600	5.350	4.580	5.170	3,154,326	+0.57(+12.39%)
Dec 27, 2019	4.520	4.650	4.500	4.600	1,014,600	+0.08(+1.77%)
Dec 26, 2019	4.440	4.700	4.420	4.520	922,816	+0.05(+1.12%)
Dec 24, 2019	4.560	4.590	4.470	4.470	376,100	-0.11(-2.40%)
Dec 23, 2019	4.530	4.700	4.440	4.580	898,322	-0.02(-0.43%)
Dec 20, 2019	4.610	4.740	4.490	4.600	980,500	-0.08(-1.71%)
Dec 19, 2019	4.720	4.815	4.620	4.680	743,092	-0.11(-2.30%)
Dec 18, 2019	4.740	4.860	4.570	4.790	813,699	+0.06(+1.27%)
Dec 17, 2019	4.860	4.860	4.600	4.730	603,344	-0.04(-0.84%)
Dec 16, 2019	5.010	5.010	4.730	4.770	1,077,566	-0.06(-1.24%)
Dec 13, 2019	4.870	5.095	4.805	4.830	1,279,900	+0.08(+1.68%)
Dec 12, 2019	4.700	5.050	4.670	4.750	1,707,404	+0.01(+0.21%)
Dec 11, 2019	4.720	4.790	4.670	4.740	485,483	-0.01(-0.21%)
Dec 10, 2019	4.640	4.810	4.550	4.750	1,398,252	+0.07(+1.50%)
Dec 09, 2019	4.750	4.790	4.620	4.680	965,949	-0.09(-1.89%)
Dec 06, 2019	5.000	5.000	4.760	4.770	476,800	-0.17(-3.44%)
Dec 05, 2019	4.940	5.010	4.755	4.940	457,142	+0.02(+0.41%)
Dec 04, 2019	5.000	5.090	4.850	4.920	415,425	-0.04(-0.81%)
Dec 03, 2019	4.900	4.970	4.710	4.960	593,288	-0.02(-0.40%)
Dec 02, 2019	5.180	5.250	4.930	4.980	600,071	-0.19(-3.68%)
Nov 29, 2019	5.150	5.220	4.930	5.170	907,900	-0.09(-1.71%)
Nov 27, 2019	5.100	5.320	5.070	5.260	929,300	+0.17(+3.34%)
Nov 26, 2019	5.040	5.120	4.880	5.090	1,247,885	+0.01(+0.20%)
Nov 25, 2019	5.040	5.270	5.030	5.080	1,066,166	+0.01(+0.20%)
Nov 22, 2019	4.760	5.100	4.730	5.070	1,428,400	+0.08(+1.60%)
Nov 21, 2019	5.070	5.220	4.990	4.990	1,415,743	-0.11(-2.16%)
Nov 20, 2019	5.110	5.280	4.940	5.100	1,683,683	-0.13(-2.49%)
Nov 19, 2019	4.720	5.400	4.650	5.230	2,501,983	+0.53(+11.28%)
Nov 18, 2019	4.910	5.000	4.610	4.700	2,094,263	+0.02(+0.43%)
Nov 15, 2019	4.600	4.880	4.550	4.680	1,491,100	-0.05(-1.06%)
Nov 14, 2019	5.010	5.230	4.660	4.730	5,181,249	-1.08(-18.59%)
Nov 13, 2019	5.680	5.920	5.650	5.810	2,453,773	+0.07(+1.22%)
Nov 12, 2019	5.800	6.100	5.700	5.740	1,845,162	-0.24(-4.01%)
Nov 11, 2019	5.710	6.080	5.380	5.980	3,783,140	+0.07(+1.18%)
Nov 08, 2019	6.300	6.420	5.800	5.910	6,062,600	-0.78(-11.66%)
Nov 07, 2019	6.700	6.970	6.500	6.690	4,993,195	+0.17(+2.61%)
Nov 06, 2019	5.920	7.200	5.900	6.520	7,619,027	+0.46(+7.59%)
Nov 05, 2019	6.200	6.450	5.730	6.060	8,217,468	-0.31(-4.87%)
Nov 04, 2019	6.450	6.700	5.880	6.370	13,269,269	+0.09(+1.43%)

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.