Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.772	3.772	3.656	3.714	1,019,984	-0.13(-3.39%)
Feb 27, 2020	3.902	3.909	3.779	3.844	756,773	-0.13(-3.28%)
Feb 26, 2020	3.953	4.011	3.953	3.974	368,302	+0.02(+0.55%)
Feb 25, 2020	4.083	4.083	3.945	3.953	530,614	-0.13(-3.19%)
Feb 24, 2020	4.112	4.112	4.054	4.083	469,177	-0.09(-2.08%)
Feb 21, 2020	4.206	4.206	4.163	4.170	278,893	-0.05(-1.20%)
Feb 20, 2020	4.206	4.221	4.163	4.221	399,294	+0.04(+0.87%)
Feb 19, 2020	4.206	4.221	4.184	4.184	310,248	-0.01(-0.34%)
Feb 18, 2020	4.206	4.213	4.184	4.199	352,932	-0.01(-0.17%)
Feb 14, 2020	4.213	4.213	4.184	4.206	269,776	-0.01(-0.17%)
Feb 13, 2020	4.249	4.249	4.177	4.213	662,066	-0.03(-0.79%)
Feb 12, 2020	4.261	4.269	4.218	4.247	457,478	+0.01(+0.17%)
Feb 11, 2020	4.276	4.290	4.232	4.240	347,603	-0.02(-0.51%)
Feb 10, 2020	4.218	4.276	4.211	4.261	543,228	+0.02(+0.51%)
Feb 07, 2020	4.225	4.240	4.216	4.240	398,035	+0.01(+0.34%)
Feb 06, 2020	4.211	4.225	4.182	4.225	317,703	+0.01(+0.34%)
Feb 05, 2020	4.211	4.218	4.182	4.211	462,308	+0.03(+0.69%)
Feb 04, 2020	4.182	4.204	4.153	4.182	382,715	+0.02(+0.52%)
Feb 03, 2020	4.153	4.182	4.146	4.160	358,793	+0.02(+0.52%)
Jan 31, 2020	4.225	4.232	4.139	4.139	537,382	-0.07(-1.71%)
Jan 30, 2020	4.211	4.211	4.189	4.211	242,390	-0.01(-0.34%)
Jan 29, 2020	4.211	4.225	4.204	4.225	235,360	+0.02(+0.51%)
Jan 28, 2020	4.196	4.205	4.175	4.204	356,874	+0.01(+0.34%)
Jan 27, 2020	4.196	4.196	4.153	4.189	373,515	-0.04(-1.02%)
Jan 24, 2020	4.247	4.254	4.211	4.232	493,480	+0.00(+0.00%)
Jan 23, 2020	4.240	4.240	4.218	4.232	292,648	-0.01(-0.17%)
Jan 22, 2020	4.232	4.240	4.211	4.240	306,012	+0.01(+0.34%)
Jan 21, 2020	4.218	4.232	4.211	4.225	457,267	+0.01(+0.17%)
Jan 17, 2020	4.232	4.232	4.204	4.218	350,243	-0.02(-0.51%)
Jan 16, 2020	4.211	4.240	4.204	4.240	417,292	+0.04(+0.86%)
Jan 15, 2020	4.153	4.211	4.153	4.204	339,644	+0.04(+1.04%)
Jan 14, 2020	4.153	4.175	4.139	4.160	490,599	+0.02(+0.59%)
Jan 13, 2020	4.122	4.157	4.122	4.136	436,645	+0.02(+0.52%)
Jan 10, 2020	4.157	4.165	4.115	4.115	578,694	-0.04(-0.86%)
Jan 09, 2020	4.165	4.172	4.150	4.150	385,502	+0.00(+0.00%)
Jan 08, 2020	4.150	4.172	4.143	4.150	415,796	-0.01(-0.17%)
Jan 07, 2020	4.122	4.172	4.122	4.157	404,967	+0.04(+1.04%)
Jan 06, 2020	4.122	4.136	4.107	4.115	777,923	-0.01(-0.17%)
Jan 03, 2020	4.193	4.215	4.122	4.122	455,577	-0.09(-2.21%)
Jan 02, 2020	4.215	4.251	4.210	4.215	347,469	+0.00(+0.00%)
Dec 31, 2019	4.186	4.215	4.165	4.215	412,954	+0.04(+0.86%)
Dec 30, 2019	4.193	4.208	4.172	4.179	385,149	-0.01(-0.34%)
Dec 27, 2019	4.186	4.200	4.179	4.193	289,277	+0.01(+0.34%)
Dec 26, 2019	4.165	4.186	4.157	4.179	346,269	+0.01(+0.34%)
Dec 24, 2019	4.136	4.172	4.107	4.165	166,579	+0.02(+0.52%)
Dec 23, 2019	4.129	4.150	4.122	4.143	401,275	+0.01(+0.17%)
Dec 20, 2019	4.129	4.143	4.115	4.136	412,115	+0.02(+0.52%)
Dec 19, 2019	4.079	4.129	4.064	4.115	498,285	+0.04(+0.88%)
Dec 18, 2019	4.086	4.093	4.057	4.079	381,565	-0.01(-0.35%)
Dec 17, 2019	4.115	4.115	4.079	4.093	401,936	-0.01(-0.35%)
Dec 16, 2019	4.079	4.115	4.079	4.107	636,909	+0.05(+1.23%)
Dec 13, 2019	4.079	4.093	4.050	4.057	379,274	-0.01(-0.29%)
Dec 12, 2019	4.055	4.069	4.033	4.069	340,254	+0.03(+0.70%)
Dec 11, 2019	4.033	4.048	4.026	4.040	296,719	+0.02(+0.53%)
Dec 10, 2019	4.012	4.033	4.012	4.019	394,601	-0.01(-0.18%)
Dec 09, 2019	4.048	4.048	4.019	4.026	281,032	-0.01(-0.35%)
Dec 06, 2019	4.069	4.090	4.033	4.040	348,493	-0.02(-0.53%)
Dec 05, 2019	4.048	4.062	4.026	4.062	322,718	+0.02(+0.53%)
Dec 04, 2019	3.962	4.040	3.962	4.040	381,114	+0.09(+2.16%)
Dec 03, 2019	3.984	3.987	3.941	3.955	277,885	-0.06(-1.42%)

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.