Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.180	8.330	7.900	8.030	384,600	-0.28(-3.37%)
May 28, 2020	8.260	8.320	8.000	8.310	397,805	+0.32(+4.01%)
May 27, 2020	8.130	8.360	7.860	7.990	1,019,977	+0.05(+0.63%)
May 26, 2020	8.510	8.510	7.730	7.940	1,333,479	-0.45(-5.36%)
May 22, 2020	8.570	8.720	8.260	8.390	698,500	-0.17(-1.99%)
May 21, 2020	8.800	8.950	8.310	8.560	1,196,744	-0.26(-2.95%)
May 20, 2020	9.000	9.150	8.550	8.820	778,834	+0.01(+0.11%)
May 19, 2020	9.210	9.390	8.760	8.810	1,052,127	-0.51(-5.47%)
May 18, 2020	9.930	10.17	9.260	9.320	1,441,093	-0.57(-5.76%)
May 15, 2020	10.15	10.35	9.700	9.890	839,500	-0.17(-1.69%)
May 14, 2020	9.900	10.87	9.510	10.06	3,651,867	+0.87(+9.47%)
May 13, 2020	9.850	9.850	8.920	9.190	897,207	-0.57(-5.84%)
May 12, 2020	9.570	10.13	9.100	9.760	1,413,610	+0.19(+1.99%)
May 11, 2020	9.810	9.850	9.030	9.570	1,556,143	-0.32(-3.24%)
May 08, 2020	10.10	10.57	9.630	9.890	7,212,300	+1.40(+16.49%)
May 07, 2020	8.980	9.140	8.410	8.490	1,277,857	-0.61(-6.70%)
May 06, 2020	9.240	9.410	8.940	9.100	988,155	-0.28(-2.99%)
May 05, 2020	9.020	10.03	8.620	9.380	2,133,509	+0.02(+0.21%)
May 04, 2020	9.240	9.480	8.600	9.360	2,082,583	+0.95(+11.30%)
May 01, 2020	8.780	8.890	7.780	8.410	2,305,500	-0.76(-8.29%)
Apr 30, 2020	9.510	9.850	8.900	9.170	1,350,254	-0.18(-1.93%)
Apr 29, 2020	11.00	11.09	8.610	9.350	3,768,434	-1.48(-13.67%)
Apr 28, 2020	11.21	11.47	10.75	10.83	1,620,323	+0.15(+1.40%)
Apr 27, 2020	12.61	12.76	10.25	10.68	3,336,998	-1.75(-14.08%)
Apr 24, 2020	12.41	13.29	12.03	12.43	7,676,800	+2.07(+19.98%)
Apr 23, 2020	9.350	10.88	9.150	10.36	3,915,937	+1.37(+15.24%)
Apr 22, 2020	9.700	9.890	8.960	8.990	2,558,915	-0.20(-2.18%)
Apr 21, 2020	8.850	9.470	8.850	9.190	2,450,294	+0.50(+5.75%)
Apr 20, 2020	7.870	9.560	7.860	8.690	2,674,390	+0.25(+2.96%)
Apr 17, 2020	8.350	8.670	7.170	8.440	2,577,200	-0.65(-7.15%)
Apr 16, 2020	10.15	10.40	8.860	9.090	5,203,558	-0.75(-7.62%)
Apr 15, 2020	8.750	10.76	8.300	9.840	8,783,424	+1.43(+17.00%)
Apr 14, 2020	8.390	8.500	7.130	8.410	4,021,311	+0.50(+6.32%)
Apr 13, 2020	8.700	9.550	7.560	7.910	10,992,809	+0.94(+13.49%)
Apr 09, 2020	6.880	8.590	6.010	6.970	14,418,100	+2.12(+43.71%)
Apr 08, 2020	4.050	4.850	3.950	4.850	3,846,525	+0.74(+18.00%)
Apr 07, 2020	4.490	5.200	4.020	4.110	20,737,698	+0.75(+22.32%)
Apr 06, 2020	3.330	3.450	3.130	3.360	265,554	+0.11(+3.38%)
Apr 03, 2020	3.310	3.318	3.090	3.250	412,600	-0.04(-1.22%)
Apr 02, 2020	3.520	3.520	3.217	3.290	597,579	-0.13(-3.80%)
Apr 01, 2020	3.600	3.650	3.270	3.420	431,610	-0.25(-6.81%)
Mar 31, 2020	4.060	4.180	3.560	3.670	1,001,824	-0.47(-11.35%)
Mar 30, 2020	3.310	5.250	3.120	4.140	3,969,108	+1.13(+37.54%)
Mar 27, 2020	3.120	3.150	2.900	3.010	164,500	-0.24(-7.38%)
Mar 26, 2020	3.370	3.590	3.210	3.250	636,866	-0.14(-4.13%)
Mar 25, 2020	3.480	3.780	3.270	3.390	1,127,519	-0.06(-1.74%)
Mar 24, 2020	3.450	3.500	3.350	3.450	509,405	+0.06(+1.77%)
Mar 23, 2020	3.390	3.390	3.170	3.390	160,926	+0.07(+2.11%)
Mar 20, 2020	3.300	3.750	3.250	3.320	838,400	+0.04(+1.22%)
Mar 19, 2020	3.150	3.365	3.150	3.280	110,833	+0.16(+5.13%)
Mar 18, 2020	3.240	3.400	3.030	3.120	283,705	-0.19(-5.74%)
Mar 17, 2020	3.390	3.460	3.170	3.310	380,313	+0.27(+8.88%)
Mar 16, 2020	3.200	3.310	2.990	3.040	267,180	-0.48(-13.64%)
Mar 13, 2020	3.320	3.570	3.160	3.520	307,600	+0.44(+14.29%)
Mar 12, 2020	3.000	4.190	2.820	3.080	1,533,336	+0.19(+6.57%)
Mar 11, 2020	2.850	2.960	2.850	2.890	79,680	-0.13(-4.30%)
Mar 10, 2020	2.940	3.162	2.940	3.020	77,560	+0.08(+2.72%)
Mar 09, 2020	2.940	3.150	2.840	2.940	252,861	-0.41(-12.24%)
Mar 06, 2020	3.320	3.485	3.320	3.350	93,800	-0.08(-2.33%)
Mar 05, 2020	3.570	3.570	3.380	3.430	272,213	-0.20(-5.51%)
Mar 04, 2020	3.610	3.650	3.600	3.630	40,731	+0.03(+0.83%)
Mar 03, 2020	3.510	3.730	3.510	3.600	261,004	-0.36(-9.09%)

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.