Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.228	4.272	4.228	4.264	15,940	+0.01(+0.34%)
May 28, 2020	4.286	4.312	4.199	4.250	96,638	-0.03(-0.68%)
May 27, 2020	4.286	4.301	4.184	4.279	218,610	+0.05(+1.20%)
May 26, 2020	4.228	4.272	4.199	4.228	126,558	+0.07(+1.75%)
May 22, 2020	4.195	4.195	4.148	4.155	18,139	-0.04(-1.04%)
May 21, 2020	4.194	4.213	4.173	4.199	36,592	+0.01(+0.28%)
May 20, 2020	4.221	4.264	4.182	4.187	98,589	+0.01(+0.24%)
May 19, 2020	4.126	4.235	4.114	4.177	48,443	+0.05(+1.23%)
May 18, 2020	3.980	4.155	3.980	4.126	49,201	+0.15(+3.86%)
May 15, 2020	3.879	3.980	3.828	3.973	43,012	+0.01(+0.17%)
May 14, 2020	3.900	3.966	3.842	3.966	24,327	+0.04(+0.93%)
May 13, 2020	4.023	4.046	3.926	3.930	40,739	-0.15(-3.74%)
May 12, 2020	4.177	4.177	4.075	4.082	28,002	-0.08(-1.92%)
May 11, 2020	4.133	4.170	4.104	4.162	31,077	-0.01(-0.17%)
May 08, 2020	4.111	4.170	4.090	4.170	63,213	+0.13(+3.24%)
May 07, 2020	4.010	4.075	4.010	4.039	35,415	+0.05(+1.28%)
May 06, 2020	4.039	4.046	3.966	3.988	41,860	-0.05(-1.26%)
May 05, 2020	4.046	4.104	4.024	4.039	40,853	+0.04(+0.91%)
May 04, 2020	3.930	4.002	3.914	4.002	96,525	+0.01(+0.18%)
May 01, 2020	4.039	4.039	3.966	3.995	61,976	-0.12(-2.83%)
Apr 30, 2020	4.155	4.202	4.104	4.111	244,566	-0.12(-2.75%)
Apr 29, 2020	4.141	4.242	4.126	4.228	103,632	+0.18(+4.50%)
Apr 28, 2020	4.090	4.097	4.046	4.046	78,578	+0.03(+0.72%)
Apr 27, 2020	4.002	4.020	3.995	4.017	46,765	+0.04(+1.10%)
Apr 24, 2020	3.959	3.980	3.915	3.973	71,183	+0.05(+1.30%)
Apr 23, 2020	3.922	3.993	3.908	3.922	39,307	+0.02(+0.56%)
Apr 22, 2020	3.900	3.930	3.886	3.900	92,626	+0.05(+1.32%)
Apr 21, 2020	3.820	3.849	3.813	3.849	22,833	-0.08(-2.04%)
Apr 20, 2020	3.930	3.973	3.864	3.930	38,175	-0.04(-0.92%)
Apr 17, 2020	3.930	3.988	3.915	3.966	34,355	+0.02(+0.55%)
Apr 16, 2020	3.886	3.944	3.850	3.944	52,674	+0.06(+1.50%)
Apr 15, 2020	3.886	3.930	3.860	3.886	26,974	-0.15(-3.78%)
Apr 14, 2020	4.002	4.068	3.966	4.039	43,350	+0.12(+3.16%)
Apr 13, 2020	4.002	4.002	3.886	3.915	58,857	-0.07(-1.65%)
Apr 09, 2020	3.922	4.082	3.922	3.980	168,202	+0.16(+4.19%)
Apr 08, 2020	3.733	3.842	3.733	3.820	81,189	+0.09(+2.34%)
Apr 07, 2020	3.806	3.886	3.682	3.733	102,633	+0.12(+3.22%)
Apr 06, 2020	3.500	3.658	3.500	3.617	31,010	+0.19(+5.52%)
Apr 03, 2020	3.427	3.533	3.385	3.427	83,001	-0.04(-1.05%)
Apr 02, 2020	3.362	3.529	3.362	3.464	49,100	+0.01(+0.21%)
Apr 01, 2020	3.529	3.588	3.457	3.457	172,289	-0.21(-5.75%)
Mar 31, 2020	3.719	3.795	3.657	3.668	95,695	-0.06(-1.56%)
Mar 30, 2020	3.748	3.820	3.704	3.726	54,542	-0.05(-1.35%)
Mar 27, 2020	3.777	4.007	3.711	3.777	67,610	-0.13(-3.35%)
Mar 26, 2020	3.711	3.908	3.703	3.908	94,851	+0.27(+7.40%)
Mar 25, 2020	3.442	3.769	3.442	3.638	266,519	+0.21(+6.16%)
Mar 24, 2020	3.296	3.427	3.284	3.427	102,321	+0.41(+13.49%)
Mar 23, 2020	3.224	3.224	2.929	3.020	92,784	-0.13(-4.16%)
Mar 20, 2020	3.187	3.631	3.151	3.151	80,116	-0.03(-0.92%)
Mar 19, 2020	3.165	3.202	2.925	3.180	277,189	+0.05(+1.63%)
Mar 18, 2020	3.333	3.392	2.925	3.129	279,250	-0.37(-10.60%)
Mar 17, 2020	3.427	3.507	3.347	3.500	67,224	+0.13(+3.89%)
Mar 16, 2020	2.911	3.467	2.911	3.369	175,559	-0.34(-9.22%)
Mar 13, 2020	3.755	3.755	3.464	3.711	140,031	+0.21(+6.03%)
Mar 12, 2020	3.915	3.915	3.318	3.500	282,968	-0.42(-10.66%)
Mar 11, 2020	4.110	4.153	3.918	3.918	66,116	-0.33(-7.80%)
Mar 10, 2020	4.274	4.291	4.110	4.249	183,407	+0.05(+1.27%)
Mar 09, 2020	4.488	4.488	4.039	4.196	93,222	-0.45(-9.66%)
Mar 06, 2020	4.701	4.701	4.559	4.644	106,128	-0.11(-2.40%)
Mar 05, 2020	4.851	4.853	4.744	4.758	147,515	-0.16(-3.33%)
Mar 04, 2020	4.837	4.922	4.808	4.922	56,414	+0.16(+3.44%)
Mar 03, 2020	4.787	4.901	4.751	4.758	193,734	+0.01(+0.15%)

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.