Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.040	4.390	3.990	4.210	2,386,900	+0.03(+0.72%)
Feb 27, 2020	4.570	4.630	4.180	4.180	3,047,842	-0.48(-10.30%)
Feb 26, 2020	4.500	4.810	4.440	4.660	2,392,069	+0.13(+2.87%)
Feb 25, 2020	5.010	5.030	4.510	4.530	3,017,904	-0.38(-7.74%)
Feb 24, 2020	4.950	5.130	4.800	4.910	2,928,973	-0.30(-5.76%)
Feb 21, 2020	5.200	5.270	5.000	5.210	2,256,800	+0.01(+0.19%)
Feb 20, 2020	5.150	5.280	5.040	5.200	1,962,049	+0.06(+1.17%)
Feb 19, 2020	5.210	5.220	4.970	5.140	2,235,453	+0.01(+0.19%)
Feb 18, 2020	4.850	5.190	4.760	5.130	2,473,271	+0.36(+7.55%)
Feb 14, 2020	4.890	4.935	4.770	4.770	1,473,400	+0.00(+0.00%)
Feb 13, 2020	4.640	4.900	4.610	4.770	1,598,807	+0.09(+1.92%)
Feb 12, 2020	4.630	4.770	4.590	4.680	1,165,424	+0.09(+1.96%)
Feb 11, 2020	4.520	4.700	4.440	4.590	1,522,416	+0.13(+2.91%)
Feb 10, 2020	4.400	4.540	4.360	4.460	1,595,847	+0.06(+1.36%)
Feb 07, 2020	4.540	4.587	4.360	4.400	795,300	-0.10(-2.22%)
Feb 06, 2020	4.650	4.680	4.430	4.500	1,459,047	-0.12(-2.60%)
Feb 05, 2020	4.280	4.690	4.270	4.620	2,587,904	+0.37(+8.71%)
Feb 04, 2020	4.170	4.340	4.170	4.250	1,391,194	+0.04(+0.95%)
Feb 03, 2020	4.150	4.250	4.150	4.210	1,352,632	+0.10(+2.43%)
Jan 31, 2020	4.170	4.240	4.070	4.110	1,179,700	-0.08(-1.91%)
Jan 30, 2020	4.310	4.380	4.150	4.190	1,136,904	-0.13(-3.01%)
Jan 29, 2020	4.280	4.520	4.280	4.320	1,601,569	+0.04(+0.93%)
Jan 28, 2020	4.030	4.330	4.030	4.280	1,925,068	+0.28(+7.00%)
Jan 27, 2020	3.970	4.080	3.840	4.000	1,308,629	+0.02(+0.50%)
Jan 24, 2020	4.200	4.210	3.980	3.980	1,922,100	-0.22(-5.24%)
Jan 23, 2020	4.110	4.260	4.020	4.200	1,321,752	+0.08(+1.94%)
Jan 22, 2020	4.090	4.240	4.090	4.120	1,252,937	+0.00(+0.00%)
Jan 21, 2020	4.170	4.200	3.960	4.120	1,844,414	-0.04(-0.96%)
Jan 17, 2020	4.310	4.310	4.130	4.160	1,427,200	-0.12(-2.80%)
Jan 16, 2020	4.390	4.400	4.220	4.280	1,915,714	-0.11(-2.51%)
Jan 15, 2020	4.360	4.500	4.340	4.390	1,395,759	+0.01(+0.23%)
Jan 14, 2020	4.250	4.410	4.120	4.380	2,263,960	+0.14(+3.30%)
Jan 13, 2020	4.370	4.420	4.170	4.240	2,301,401	-0.13(-2.97%)
Jan 10, 2020	4.490	4.500	4.310	4.370	3,338,800	-0.10(-2.24%)
Jan 09, 2020	4.450	4.530	4.310	4.470	2,040,487	+0.07(+1.59%)
Jan 08, 2020	4.230	4.630	4.210	4.400	3,237,067	+0.10(+2.33%)
Jan 07, 2020	4.250	4.510	4.060	4.300	3,533,643	+0.09(+2.14%)
Jan 06, 2020	3.760	4.280	3.650	4.210	4,006,959	+0.48(+12.87%)
Jan 03, 2020	3.710	3.830	3.690	3.730	1,515,500	-0.04(-1.06%)
Jan 02, 2020	3.800	3.820	3.650	3.770	1,604,626	+0.02(+0.53%)
Dec 31, 2019	3.670	3.840	3.648	3.750	2,487,700	+0.08(+2.18%)
Dec 30, 2019	3.780	3.810	3.650	3.670	1,742,499	-0.09(-2.39%)
Dec 27, 2019	3.870	3.915	3.740	3.760	1,931,500	-0.10(-2.59%)
Dec 26, 2019	4.030	4.050	3.820	3.860	2,342,263	-0.14(-3.50%)
Dec 24, 2019	3.850	4.000	3.820	4.000	1,238,900	+0.14(+3.63%)
Dec 23, 2019	3.920	3.960	3.700	3.860	3,048,828	+0.06(+1.58%)
Dec 20, 2019	4.140	4.147	3.760	3.800	10,837,300	-0.29(-7.09%)
Dec 19, 2019	4.190	4.350	4.050	4.090	3,401,668	-0.11(-2.62%)
Dec 18, 2019	4.380	4.440	4.150	4.200	3,228,533	-0.18(-4.11%)
Dec 17, 2019	4.470	4.480	4.360	4.380	2,785,468	-0.04(-0.90%)
Dec 16, 2019	4.450	4.520	4.390	4.420	2,091,061	-0.01(-0.23%)
Dec 13, 2019	4.320	4.480	4.320	4.430	2,127,300	+0.11(+2.55%)
Dec 12, 2019	4.320	4.470	4.250	4.320	2,155,700	+0.02(+0.47%)
Dec 11, 2019	4.540	4.550	4.240	4.300	2,525,619	-0.26(-5.70%)
Dec 10, 2019	4.490	4.700	4.430	4.560	1,958,316	+0.06(+1.33%)
Dec 09, 2019	4.700	4.780	4.470	4.500	1,871,877	-0.17(-3.64%)
Dec 06, 2019	4.780	4.870	4.610	4.670	2,334,800	-0.04(-0.85%)
Dec 05, 2019	4.660	5.070	4.660	4.710	4,403,862	+0.07(+1.51%)
Dec 04, 2019	4.590	4.780	4.560	4.640	2,252,567	+0.08(+1.75%)
Dec 03, 2019	4.620	4.660	4.460	4.560	2,615,551	-0.08(-1.72%)

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.