Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	4.880	4.970	4.750	4.770	893,400	-0.10(-2.05%)
Jan 30, 2020	4.910	4.955	4.850	4.870	461,881	-0.04(-0.81%)
Jan 29, 2020	4.900	4.950	4.860	4.910	559,111	+0.02(+0.41%)
Jan 28, 2020	4.860	4.930	4.830	4.890	552,603	+0.04(+0.82%)
Jan 27, 2020	4.820	4.855	4.790	4.850	417,112	-0.05(-1.02%)
Jan 24, 2020	4.870	4.970	4.870	4.900	492,500	+0.06(+1.24%)
Jan 23, 2020	4.740	4.855	4.700	4.840	686,486	+0.09(+1.89%)
Jan 22, 2020	4.880	4.910	4.720	4.750	571,311	-0.10(-2.06%)
Jan 21, 2020	5.020	5.040	4.830	4.850	746,558	-0.15(-3.00%)
Jan 17, 2020	5.210	5.220	4.945	5.000	1,593,800	-0.16(-3.10%)
Jan 16, 2020	5.110	5.240	5.110	5.160	928,370	+0.09(+1.78%)
Jan 15, 2020	4.930	5.090	4.930	5.070	1,110,420	+0.14(+2.84%)
Jan 14, 2020	4.900	4.975	4.900	4.930	783,665	+0.02(+0.41%)
Jan 13, 2020	4.900	4.970	4.900	4.910	361,349	+0.01(+0.20%)
Jan 10, 2020	5.060	5.090	4.885	4.900	728,500	-0.19(-3.73%)
Jan 09, 2020	4.900	5.150	4.880	5.090	1,295,324	+0.23(+4.84%)
Jan 08, 2020	4.770	4.920	4.770	4.855	1,135,747	+0.06(+1.15%)
Jan 07, 2020	4.650	4.820	4.620	4.800	1,599,117	+0.13(+2.78%)
Jan 06, 2020	4.660	4.680	4.600	4.670	561,445	-0.01(-0.21%)
Jan 03, 2020	4.760	4.800	4.660	4.680	581,600	-0.11(-2.30%)
Jan 02, 2020	4.900	4.930	4.775	4.790	428,768	-0.07(-1.44%)
Dec 31, 2019	4.820	4.880	4.795	4.860	702,700	+0.03(+0.62%)
Dec 30, 2019	4.800	4.850	4.675	4.830	546,753	+0.03(+0.63%)
Dec 27, 2019	4.890	4.890	4.760	4.800	439,700	-0.07(-1.44%)
Dec 26, 2019	4.870	4.890	4.815	4.870	333,016	+0.04(+0.83%)
Dec 24, 2019	4.890	4.930	4.815	4.830	247,400	-0.06(-1.23%)
Dec 23, 2019	4.860	4.905	4.725	4.890	694,773	+0.07(+1.45%)
Dec 20, 2019	4.830	4.930	4.810	4.820	3,709,900	+0.01(+0.21%)
Dec 19, 2019	4.750	4.810	4.700	4.810	750,257	+0.05(+1.05%)
Dec 18, 2019	4.850	4.850	4.740	4.760	713,873	-0.07(-1.45%)
Dec 17, 2019	4.870	4.907	4.790	4.830	613,292	-0.04(-0.82%)
Dec 16, 2019	4.690	4.875	4.670	4.870	2,104,171	+0.21(+4.39%)
Dec 13, 2019	4.560	4.740	4.560	4.665	977,100	+0.11(+2.30%)
Dec 12, 2019	4.510	4.640	4.470	4.560	1,237,520	+0.05(+1.11%)
Dec 11, 2019	4.560	4.570	4.490	4.510	916,695	-0.03(-0.66%)
Dec 10, 2019	4.590	4.600	4.520	4.540	1,048,224	-0.04(-0.98%)
Dec 09, 2019	4.630	4.670	4.570	4.585	756,754	-0.04(-0.97%)
Dec 06, 2019	4.610	4.680	4.600	4.630	1,086,800	-0.01(-0.22%)
Dec 05, 2019	4.700	4.710	4.620	4.640	1,480,949	-0.07(-1.49%)
Dec 04, 2019	4.810	4.820	4.690	4.710	1,036,149	-0.07(-1.46%)
Dec 03, 2019	4.760	4.790	4.735	4.780	1,351,843	+0.01(+0.21%)
Dec 02, 2019	4.840	4.860	4.740	4.770	604,815	-0.06(-1.24%)
Nov 29, 2019	4.830	4.910	4.790	4.830	440,500	-0.03(-0.62%)
Nov 27, 2019	4.760	4.880	4.760	4.860	585,100	+0.12(+2.53%)
Nov 26, 2019	4.720	4.840	4.720	4.740	1,048,843	-0.01(-0.21%)
Nov 25, 2019	4.650	4.790	4.650	4.750	1,607,307	+0.04(+0.85%)
Nov 22, 2019	4.730	4.750	4.650	4.710	1,395,500	-0.02(-0.42%)
Nov 21, 2019	4.780	4.810	4.700	4.730	601,242	-0.08(-1.66%)
Nov 20, 2019	4.760	4.810	4.710	4.810	947,938	+0.05(+1.05%)
Nov 19, 2019	4.750	4.770	4.690	4.760	726,391	+0.02(+0.42%)
Nov 18, 2019	4.710	4.790	4.680	4.740	766,620	+0.00(+0.11%)
Nov 15, 2019	4.860	4.860	4.690	4.735	1,414,900	-0.08(-1.76%)
Nov 14, 2019	4.810	4.845	4.805	4.820	1,009,659	-0.01(-0.21%)
Nov 13, 2019	4.910	4.910	4.755	4.830	1,043,094	+0.00(+0.00%)
Nov 12, 2019	4.830	4.930	4.800	4.830	1,227,528	+0.02(+0.42%)
Nov 11, 2019	4.780	4.830	4.750	4.810	748,296	+0.05(+1.05%)
Nov 08, 2019	4.850	4.900	4.760	4.760	1,034,000	-0.12(-2.46%)
Nov 07, 2019	4.900	4.930	4.870	4.880	1,262,029	+0.00(+0.00%)
Nov 06, 2019	4.920	5.000	4.800	4.880	1,648,188	-0.02(-0.41%)
Nov 05, 2019	4.800	4.910	4.790	4.900	1,422,392	+0.08(+1.66%)
Nov 04, 2019	4.770	4.890	4.750	4.820	1,797,196	+0.08(+1.80%)

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.