Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		4.920	4.920	4.920	0	-0.03(-0.61%)
Dec 30, 2019	4.850	4.980	4.850	4.950	372,066	+0.05(+1.02%)
Dec 27, 2019	4.930	5.000	4.850	4.900	356,945	-0.10(-2.00%)
Dec 24, 2019		5.000	5.000	5.000	0	-0.06(-1.19%)
Dec 23, 2019	5.020	5.060	5.010	5.060	237,440	+0.03(+0.60%)
Dec 20, 2019	5.070	5.070	5.010	5.030	280,587	-0.05(-0.98%)
Dec 19, 2019	5.030	5.080	5.010	5.080	239,393	+0.05(+0.99%)
Dec 18, 2019	5.030	5.040	5.000	5.030	206,190	+0.02(+0.40%)
Dec 17, 2019	4.940	5.030	4.930	5.010	310,997	+0.10(+2.04%)
Dec 16, 2019	4.920	4.940	4.910	4.910	255,117	-0.02(-0.41%)
Dec 13, 2019	4.920	4.930	4.880	4.930	171,738	+0.03(+0.61%)
Dec 12, 2019	4.950	4.980	4.900	4.900	240,899	-0.04(-0.81%)
Dec 11, 2019	4.950	4.950	4.890	4.940	219,645	-0.01(-0.20%)
Dec 10, 2019	4.930	4.980	4.880	4.950	240,120	+0.03(+0.61%)
Dec 09, 2019	4.880	4.920	4.830	4.920	401,643	+0.06(+1.23%)
Dec 06, 2019	4.850	4.920	4.820	4.860	314,826	+0.01(+0.21%)
Dec 05, 2019	4.780	4.880	4.760	4.850	258,809	+0.07(+1.46%)
Dec 04, 2019	4.790	4.790	4.750	4.780	181,825	-0.01(-0.21%)
Dec 03, 2019	4.820	4.820	4.740	4.790	254,368	-0.02(-0.42%)
Dec 02, 2019	4.870	4.870	4.760	4.810	367,511	-0.02(-0.41%)
Nov 29, 2019	4.880	4.880	4.750	4.830	404,458	+0.00(+0.00%)
Nov 28, 2019	4.750	4.850	4.670	4.830	277,732	+0.11(+2.33%)
Nov 27, 2019	4.540	4.760	4.540	4.720	483,817	+0.17(+3.74%)
Nov 26, 2019	4.640	4.640	4.550	4.550	515,683	-0.06(-1.30%)
Nov 25, 2019	4.700	4.700	4.600	4.610	618,000	-0.04(-0.86%)
Nov 22, 2019	4.820	4.820	4.650	4.650	805,262	-0.18(-3.73%)
Nov 21, 2019	5.000	5.000	4.800	4.830	893,513	-0.24(-4.73%)
Nov 20, 2019	5.100	5.100	5.030	5.070	314,052	-0.03(-0.59%)
Nov 19, 2019	5.120	5.150	5.090	5.100	203,246	+0.01(+0.20%)
Nov 18, 2019	5.200	5.200	5.090	5.090	294,570	-0.09(-1.74%)
Nov 15, 2019	5.130	5.190	5.120	5.180	243,331	+0.08(+1.57%)
Nov 14, 2019	5.190	5.210	5.050	5.100	570,692	-0.08(-1.54%)
Nov 13, 2019	5.220	5.220	5.160	5.180	207,508	-0.04(-0.77%)
Nov 12, 2019	5.270	5.270	5.200	5.220	240,441	-0.03(-0.57%)
Nov 11, 2019	5.280	5.290	5.230	5.250	285,232	-0.06(-1.13%)
Nov 08, 2019	5.400	5.400	5.250	5.310	398,060	-0.12(-2.21%)
Nov 07, 2019	5.430	5.460	5.400	5.430	110,998	+0.01(+0.18%)
Nov 06, 2019	5.440	5.440	5.400	5.420	82,027	+0.01(+0.18%)
Nov 05, 2019	5.470	5.470	5.380	5.410	200,694	-0.05(-0.92%)
Nov 04, 2019	5.420	5.470	5.420	5.460	55,938	+0.04(+0.74%)
Nov 01, 2019	5.410	5.420	5.400	5.420	53,197	-0.01(-0.18%)
Oct 31, 2019	5.420	5.430	5.400	5.430	64,696	+0.00(+0.00%)
Oct 30, 2019	5.490	5.500	5.400	5.430	89,255	-0.04(-0.73%)
Oct 29, 2019	5.440	5.490	5.440	5.470	65,127	+0.04(+0.74%)
Oct 28, 2019	5.520	5.520	5.410	5.430	70,650	-0.03(-0.55%)
Oct 25, 2019	5.460	5.500	5.460	5.460	49,710	+0.00(+0.00%)
Oct 24, 2019	5.450	5.490	5.430	5.460	65,491	-0.01(-0.18%)
Oct 23, 2019	5.520	5.520	5.440	5.470	67,189	-0.03(-0.55%)
Oct 22, 2019	5.520	5.520	5.470	5.500	51,619	+0.01(+0.18%)
Oct 21, 2019	5.490	5.500	5.470	5.490	118,748	+0.04(+0.73%)
Oct 18, 2019	5.470	5.470	5.450	5.450	69,436	+0.00(+0.00%)
Oct 17, 2019	5.420	5.450	5.380	5.450	102,459	+0.06(+1.11%)
Oct 16, 2019	5.420	5.430	5.360	5.390	112,412	-0.01(-0.19%)
Oct 15, 2019	5.370	5.440	5.350	5.400	65,077	+0.03(+0.56%)
Oct 11, 2019		5.370	5.370	5.370	0	+0.01(+0.19%)
Oct 10, 2019	5.360	5.390	5.330	5.360	98,608	+0.00(+0.00%)
Oct 09, 2019	5.430	5.430	5.320	5.360	133,161	-0.02(-0.37%)
Oct 08, 2019	5.390	5.430	5.350	5.380	103,330	+0.03(+0.56%)
Oct 07, 2019	5.360	5.380	5.320	5.350	59,404	-0.01(-0.19%)
Oct 04, 2019	5.290	5.370	5.290	5.360	85,326	+0.09(+1.71%)
Oct 03, 2019	5.260	5.290	5.250	5.270	78,273	-0.01(-0.19%)
Oct 02, 2019	5.280	5.290	5.250	5.280	87,103	-0.01(-0.19%)

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.