Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.740	4.950	4.685	4.800	871,300	+0.01(+0.21%)
Feb 27, 2020	4.640	5.048	4.544	4.790	1,100,132	+0.11(+2.35%)
Feb 26, 2020	4.810	4.833	4.660	4.680	1,102,887	-0.09(-1.89%)
Feb 25, 2020	4.810	4.820	4.640	4.770	832,409	-0.05(-1.04%)
Feb 24, 2020	4.770	4.885	4.680	4.820	560,797	-0.05(-1.03%)
Feb 21, 2020	5.070	5.150	4.830	4.870	409,000	-0.20(-3.85%)
Feb 20, 2020	4.870	5.120	4.870	5.065	726,029	+0.19(+3.79%)
Feb 19, 2020	4.910	4.940	4.825	4.880	537,514	-0.01(-0.20%)
Feb 18, 2020	4.850	5.000	4.840	4.890	472,572	-0.02(-0.41%)
Feb 14, 2020	4.800	4.955	4.780	4.910	313,100	+0.04(+0.82%)
Feb 13, 2020	4.880	4.995	4.850	4.870	366,880	-0.06(-1.22%)
Feb 12, 2020	4.880	4.985	4.820	4.930	314,738	+0.12(+2.49%)
Feb 11, 2020	4.880	4.930	4.790	4.810	690,618	-0.01(-0.21%)
Feb 10, 2020	4.920	5.140	4.800	4.820	660,907	-0.13(-2.63%)
Feb 07, 2020	5.020	5.075	4.920	4.950	949,500	-0.08(-1.59%)
Feb 06, 2020	5.000	5.150	4.930	5.030	748,538	+0.09(+1.82%)
Feb 05, 2020	5.060	5.065	4.770	4.940	2,015,764	-0.07(-1.40%)
Feb 04, 2020	5.950	5.980	4.910	5.010	3,987,354	-1.71(-25.45%)
Feb 03, 2020	6.240	6.960	6.240	6.720	2,336,333	+0.50(+8.04%)
Jan 31, 2020	6.380	6.464	6.210	6.220	770,700	-0.19(-2.96%)
Jan 30, 2020	6.290	6.420	6.220	6.410	410,007	+0.09(+1.42%)
Jan 29, 2020	6.400	6.430	6.280	6.320	262,418	-0.04(-0.63%)
Jan 28, 2020	6.240	6.360	6.190	6.360	362,738	+0.16(+2.58%)
Jan 27, 2020	6.280	6.350	6.200	6.200	336,384	-0.19(-3.05%)
Jan 24, 2020	6.470	6.560	6.370	6.395	281,700	-0.09(-1.31%)
Jan 23, 2020	6.390	6.520	6.320	6.480	431,991	+0.10(+1.57%)
Jan 22, 2020	6.360	6.450	6.340	6.380	609,242	+0.00(+0.00%)
Jan 21, 2020	6.300	6.425	6.270	6.380	447,464	+0.03(+0.47%)
Jan 17, 2020	6.300	6.430	6.280	6.350	547,100	+0.10(+1.60%)
Jan 16, 2020	6.190	6.360	6.160	6.250	305,415	+0.07(+1.13%)
Jan 15, 2020	6.130	6.240	6.130	6.180	276,162	+0.02(+0.32%)
Jan 14, 2020	6.200	6.300	6.130	6.160	413,918	-0.04(-0.65%)
Jan 13, 2020	6.330	6.370	6.190	6.200	281,070	-0.13(-2.05%)
Jan 10, 2020	6.400	6.435	6.295	6.330	338,100	-0.06(-0.94%)
Jan 09, 2020	6.520	6.552	6.390	6.390	382,765	-0.13(-1.99%)
Jan 08, 2020	6.550	6.600	6.480	6.520	252,522	-0.04(-0.61%)
Jan 07, 2020	6.610	6.715	6.540	6.560	273,301	-0.05(-0.76%)
Jan 06, 2020	6.540	6.690	6.505	6.610	288,640	-0.02(-0.30%)
Jan 03, 2020	6.530	6.670	6.480	6.630	493,400	+0.04(+0.61%)
Jan 02, 2020	6.880	6.900	6.580	6.590	484,164	-0.23(-3.37%)
Dec 31, 2019	6.780	6.895	6.740	6.820	312,700	+0.01(+0.15%)
Dec 30, 2019	6.700	6.850	6.640	6.810	319,165	+0.12(+1.79%)
Dec 27, 2019	6.750	6.825	6.680	6.690	319,900	-0.02(-0.30%)
Dec 26, 2019	6.710	6.760	6.630	6.710	271,960	+0.00(+0.00%)
Dec 24, 2019	6.690	6.790	6.660	6.710	241,400	+0.02(+0.30%)
Dec 23, 2019	6.930	6.950	6.660	6.690	544,096	-0.20(-2.90%)
Dec 20, 2019	6.820	6.960	6.800	6.890	1,664,700	+0.07(+1.03%)
Dec 19, 2019	6.870	6.910	6.720	6.820	675,065	-0.06(-0.87%)
Dec 18, 2019	6.960	7.010	6.800	6.880	2,549,976	-0.04(-0.58%)
Dec 17, 2019	6.600	6.960	6.560	6.920	1,210,397	+0.32(+4.85%)
Dec 16, 2019	6.450	6.950	6.450	6.600	1,614,513	+0.26(+4.10%)
Dec 13, 2019	6.280	6.360	6.110	6.340	1,023,600	+0.05(+0.79%)
Dec 12, 2019	6.170	6.370	6.140	6.290	673,291	+0.12(+1.94%)
Dec 11, 2019	6.240	6.270	6.160	6.170	648,050	+0.00(+0.00%)
Dec 10, 2019	6.300	6.403	6.115	6.170	680,723	-0.16(-2.53%)
Dec 09, 2019	6.110	6.410	6.090	6.330	804,133	+0.14(+2.26%)
Dec 06, 2019	5.800	6.430	5.700	6.190	3,827,400	+0.96(+18.36%)
Dec 05, 2019	5.220	5.330	5.180	5.230	761,908	+0.01(+0.19%)
Dec 04, 2019	5.240	5.390	5.200	5.220	1,299,828	+0.03(+0.58%)
Dec 03, 2019	4.990	5.200	4.900	5.190	2,245,234	+0.09(+1.76%)

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.