Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.502	8.502	8.381	8.381	269,541	-0.01(-0.14%)
Apr 29, 2020	8.289	8.410	8.289	8.393	329,062	+0.22(+2.74%)
Apr 28, 2020	8.226	8.226	8.146	8.169	248,463	+0.05(+0.57%)
Apr 27, 2020	8.111	8.163	8.082	8.123	167,842	+0.11(+1.36%)
Apr 24, 2020	8.036	8.057	7.916	8.013	121,596	-0.06(-0.71%)
Apr 23, 2020	8.082	8.174	8.019	8.071	195,959	+0.03(+0.36%)
Apr 22, 2020	8.111	8.192	7.990	8.042	242,049	+0.11(+1.45%)
Apr 21, 2020	7.893	7.974	7.881	7.927	132,804	-0.17(-2.06%)
Apr 20, 2020	8.031	8.140	7.996	8.094	200,718	-0.05(-0.56%)
Apr 17, 2020	8.238	8.358	8.025	8.140	280,245	+0.09(+1.14%)
Apr 16, 2020	8.013	8.090	7.956	8.048	246,659	+0.09(+1.08%)
Apr 15, 2020	8.019	8.019	7.778	7.962	212,123	-0.17(-2.12%)
Apr 14, 2020	8.082	8.255	8.065	8.134	493,844	+0.18(+2.24%)
Apr 13, 2020	8.088	8.134	7.847	7.956	577,910	-0.26(-3.15%)
Apr 09, 2020	8.215	8.358	8.134	8.215	311,209	+0.17(+2.14%)
Apr 08, 2020	7.755	8.094	7.755	8.042	281,435	+0.44(+5.74%)
Apr 07, 2020	8.008	8.036	7.513	7.605	350,964	+0.01(+0.15%)
Apr 06, 2020	7.427	7.715	7.427	7.594	354,342	+0.33(+4.51%)
Apr 03, 2020	7.381	7.536	7.243	7.266	234,668	-0.20(-2.62%)
Apr 02, 2020	7.416	7.563	7.341	7.462	345,655	+0.05(+0.62%)
Apr 01, 2020	7.588	7.824	7.347	7.416	653,858	-0.41(-5.29%)
Mar 31, 2020	8.100	8.180	7.674	7.830	472,123	-0.04(-0.51%)
Mar 30, 2020	7.663	7.905	7.454	7.870	508,270	+0.02(+0.22%)
Mar 27, 2020	7.720	8.019	7.536	7.853	478,382	-0.04(-0.51%)
Mar 26, 2020	7.485	7.950	7.479	7.893	518,666	+0.67(+9.32%)
Mar 25, 2020	6.904	7.324	6.904	7.220	472,170	+0.47(+6.89%)
Mar 24, 2020	6.783	6.984	6.634	6.755	683,233	+0.04(+0.60%)
Mar 23, 2020	7.030	7.203	6.398	6.714	874,941	-0.64(-8.75%)
Mar 20, 2020	7.249	7.407	6.862	7.358	638,075	+0.29(+4.06%)
Mar 19, 2020	7.283	7.358	6.752	7.071	690,193	-0.20(-2.69%)
Mar 18, 2020	7.734	7.816	7.151	7.266	605,173	-0.80(-9.95%)
Mar 17, 2020	7.910	8.168	7.761	8.069	576,715	+0.18(+2.23%)
Mar 16, 2020	7.761	8.091	7.761	7.893	398,220	-0.74(-8.54%)
Mar 13, 2020	8.834	8.834	8.273	8.630	666,849	+0.18(+2.15%)
Mar 12, 2020	8.526	8.625	8.245	8.449	949,207	-0.71(-7.75%)
Mar 11, 2020	9.439	9.469	9.043	9.158	238,776	-0.31(-3.31%)
Mar 10, 2020	9.400	9.537	9.345	9.472	132,969	+0.15(+1.65%)
Mar 09, 2020	9.246	9.356	8.916	9.318	263,841	-0.52(-5.26%)
Mar 06, 2020	9.813	9.873	9.785	9.835	271,248	-0.03(-0.33%)
Mar 05, 2020	10.01	10.09	9.818	9.868	458,359	-0.28(-2.76%)
Mar 04, 2020	10.11	10.20	10.03	10.15	307,027	+0.08(+0.76%)
Mar 03, 2020	10.05	10.19	9.994	10.07	264,643	+0.08(+0.77%)
Mar 02, 2020	10.01	10.07	9.840	9.994	443,476	-0.01(-0.06%)
Feb 28, 2020	10.09	10.15	9.604	10.000	1,067,904	-0.47(-4.47%)
Feb 27, 2020	10.71	10.74	10.45	10.47	474,499	-0.36(-3.35%)
Feb 26, 2020	10.80	10.92	10.80	10.83	165,316	+0.03(+0.31%)
Feb 25, 2020	11.04	11.07	10.79	10.80	354,435	-0.13(-1.16%)
Feb 24, 2020	10.96	10.99	10.88	10.92	563,138	-0.21(-1.88%)
Feb 21, 2020	11.14	11.17	11.12	11.13	124,897	-0.03(-0.25%)
Feb 20, 2020	11.17	11.19	11.14	11.16	98,958	-0.05(-0.44%)
Feb 19, 2020	11.20	11.27	11.20	11.21	142,483	+0.09(+0.79%)
Feb 18, 2020	11.16	11.20	11.12	11.12	126,690	-0.10(-0.93%)
Feb 14, 2020	11.28	11.31	11.23	11.23	116,898	-0.06(-0.54%)
Feb 13, 2020	11.32	11.35	11.28	11.29	102,132	-0.08(-0.73%)
Feb 12, 2020	11.36	11.40	11.36	11.37	159,138	+0.03(+0.24%)
Feb 11, 2020	11.33	11.38	11.30	11.34	151,631	+0.07(+0.63%)
Feb 10, 2020	11.24	11.38	11.19	11.27	157,933	+0.02(+0.20%)
Feb 07, 2020	11.30	11.30	11.24	11.25	103,445	-0.09(-0.78%)
Feb 06, 2020	11.37	11.40	11.34	11.34	147,299	+0.03(+0.29%)
Feb 05, 2020	11.35	11.39	11.30	11.30	146,546	+0.04(+0.34%)
Feb 04, 2020	11.22	11.30	11.22	11.27	166,941	+0.18(+1.64%)

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.