Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.200	5.450	5.200	5.390	2,696,340	+0.21(+4.05%)
Jan 30, 2020	5.260	5.310	5.140	5.180	3,293,261	-0.10(-1.89%)
Jan 29, 2020	5.130	5.280	5.100	5.280	2,398,335	+0.16(+3.13%)
Jan 28, 2020	5.290	5.360	5.100	5.120	2,331,063	-0.26(-4.83%)
Jan 27, 2020	5.480	5.540	5.310	5.380	2,720,577	+0.05(+0.94%)
Jan 24, 2020	5.180	5.370	5.170	5.330	2,538,229	+0.15(+2.90%)
Jan 23, 2020	5.080	5.380	5.060	5.180	3,823,937	+0.07(+1.37%)
Jan 22, 2020	5.000	5.120	5.000	5.110	2,805,336	+0.11(+2.20%)
Jan 21, 2020	4.830	5.000	4.770	5.000	3,732,306	+0.09(+1.83%)
Jan 20, 2020	4.850	4.950	4.830	4.910	1,243,953	+0.09(+1.87%)
Jan 17, 2020	4.900	4.900	4.760	4.820	1,563,233	-0.04(-0.82%)
Jan 16, 2020	4.950	4.970	4.850	4.860	1,594,724	-0.13(-2.61%)
Jan 15, 2020	4.870	5.000	4.850	4.990	2,766,111	+0.19(+3.96%)
Jan 14, 2020	4.660	4.820	4.630	4.800	2,087,300	+0.12(+2.56%)
Jan 13, 2020	4.830	4.830	4.680	4.680	1,760,863	-0.18(-3.70%)
Jan 10, 2020	4.790	4.960	4.790	4.860	2,105,547	+0.09(+1.89%)
Jan 09, 2020	4.820	4.900	4.770	4.770	2,251,476	-0.10(-2.05%)
Jan 08, 2020	5.140	5.140	4.840	4.870	3,582,979	-0.26(-5.07%)
Jan 07, 2020	5.020	5.150	4.980	5.130	2,673,566	+0.10(+1.99%)
Jan 06, 2020	5.180	5.190	4.980	5.030	2,739,048	-0.02(-0.40%)
Jan 03, 2020	5.220	5.240	5.010	5.050	2,791,473	-0.05(-0.98%)
Jan 02, 2020	5.220	5.240	5.060	5.100	1,901,479	-0.04(-0.78%)
Dec 31, 2019		5.140	5.140	5.140	0	-0.03(-0.58%)
Dec 30, 2019	5.060	5.220	5.040	5.170	2,111,589	+0.12(+2.38%)
Dec 27, 2019	5.040	5.150	5.010	5.050	1,782,608	+0.05(+1.00%)
Dec 24, 2019		5.000	5.000	5.000	0	+0.28(+5.93%)
Dec 23, 2019	4.630	4.740	4.630	4.720	1,808,550	+0.12(+2.61%)
Dec 20, 2019	4.750	4.770	4.560	4.600	2,663,810	-0.14(-2.95%)
Dec 19, 2019	4.780	4.780	4.670	4.740	2,503,340	-0.04(-0.84%)
Dec 18, 2019	4.700	4.800	4.680	4.780	1,215,172	+0.04(+0.84%)
Dec 17, 2019	4.860	4.880	4.740	4.740	2,329,071	-0.11(-2.27%)
Dec 16, 2019	4.960	4.990	4.850	4.850	2,060,025	-0.08(-1.62%)
Dec 13, 2019	4.830	4.950	4.760	4.930	4,135,950	+0.10(+2.07%)
Dec 12, 2019	4.980	5.040	4.820	4.830	3,688,645	-0.05(-1.02%)
Dec 11, 2019	4.750	4.910	4.700	4.880	2,904,108	+0.18(+3.83%)
Dec 10, 2019	4.760	4.760	4.670	4.700	1,695,730	-0.02(-0.42%)
Dec 09, 2019	4.770	4.780	4.680	4.720	1,598,868	-0.02(-0.42%)
Dec 06, 2019	4.870	4.870	4.720	4.740	2,617,170	-0.24(-4.82%)
Dec 05, 2019	4.970	5.050	4.930	4.980	2,138,045	+0.02(+0.40%)
Dec 04, 2019	4.950	4.990	4.850	4.960	3,812,328	-0.03(-0.60%)
Dec 03, 2019	4.970	5.110	4.930	4.990	3,136,258	+0.12(+2.46%)
Dec 02, 2019	4.780	4.890	4.770	4.870	2,601,877	+0.05(+1.04%)
Nov 29, 2019	4.710	4.820	4.690	4.820	1,483,729	+0.09(+1.90%)
Nov 28, 2019	4.650	4.750	4.650	4.730	597,669	+0.09(+1.94%)
Nov 27, 2019	4.700	4.720	4.620	4.640	2,227,760	-0.14(-2.93%)
Nov 26, 2019	4.590	4.780	4.570	4.780	2,658,359	+0.21(+4.60%)
Nov 25, 2019	4.570	4.660	4.540	4.570	2,293,053	-0.06(-1.30%)
Nov 22, 2019	4.670	4.670	4.570	4.630	1,394,306	+0.00(+0.00%)
Nov 21, 2019	4.710	4.760	4.620	4.630	1,749,362	-0.11(-2.32%)
Nov 20, 2019	4.720	4.760	4.660	4.740	2,493,747	+0.04(+0.85%)
Nov 19, 2019	4.620	4.750	4.590	4.700	2,573,574	+0.06(+1.29%)
Nov 18, 2019	4.560	4.690	4.530	4.640	1,998,481	+0.08(+1.75%)
Nov 15, 2019	4.550	4.620	4.520	4.560	1,375,079	-0.05(-1.08%)
Nov 14, 2019	4.550	4.620	4.470	4.610	2,775,987	+0.09(+1.99%)
Nov 13, 2019	4.490	4.600	4.460	4.520	3,067,003	+0.09(+2.03%)
Nov 12, 2019	4.270	4.450	4.220	4.430	2,365,688	+0.11(+2.55%)
Nov 11, 2019	4.350	4.390	4.300	4.320	1,985,946	-0.01(-0.23%)
Nov 08, 2019	4.250	4.410	4.250	4.330	3,517,347	+0.03(+0.70%)
Nov 07, 2019	4.530	4.540	4.220	4.300	5,254,520	-0.29(-6.32%)
Nov 06, 2019	4.550	4.610	4.470	4.590	2,995,767	+0.09(+2.00%)
Nov 05, 2019	4.520	4.530	4.400	4.500	3,609,601	-0.11(-2.39%)
Nov 04, 2019	4.710	4.720	4.590	4.610	3,636,235	-0.12(-2.54%)

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.