Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.484	4.576	4.422	4.510	2,860,617	+0.04(+0.98%)
May 28, 2020	4.536	4.659	4.361	4.466	4,549,129	-0.04(-0.97%)
May 27, 2020	4.299	4.554	4.194	4.510	5,691,866	+0.43(+10.54%)
May 26, 2020	4.212	4.238	4.063	4.080	2,933,736	+0.13(+3.33%)
May 22, 2020	3.948	3.966	3.799	3.948	3,721,309	-0.27(-6.44%)
May 21, 2020	4.177	4.352	4.168	4.220	2,548,215	+0.04(+1.05%)
May 20, 2020	4.063	4.212	4.054	4.177	3,035,929	+0.23(+5.78%)
May 19, 2020	4.220	4.220	3.913	3.948	3,580,215	-0.27(-6.44%)
May 18, 2020	4.080	4.247	4.027	4.220	4,603,965	+0.52(+13.98%)
May 15, 2020	3.694	3.799	3.606	3.703	2,649,546	+0.00(+0.00%)
May 14, 2020	3.404	3.703	3.290	3.703	4,508,902	+0.11(+3.18%)
May 13, 2020	3.782	3.782	3.282	3.589	4,810,748	-0.18(-4.88%)
May 12, 2020	3.922	3.975	3.755	3.773	2,821,125	-0.12(-3.15%)
May 11, 2020	3.913	3.992	3.826	3.896	3,600,661	-0.21(-5.13%)
May 08, 2020	3.992	4.115	3.982	4.106	2,655,359	+0.08(+1.96%)
May 07, 2020	3.992	4.089	3.948	4.027	3,290,636	+0.16(+4.08%)
May 06, 2020	4.063	4.063	3.834	3.869	3,684,764	+0.02(+0.46%)
May 05, 2020	4.212	4.308	3.817	3.852	5,973,239	-0.14(-3.52%)
May 04, 2020	3.764	4.036	3.668	3.992	3,914,868	+0.30(+8.08%)
May 01, 2020	3.913	4.071	3.422	3.694	6,497,134	-0.50(-11.92%)
Apr 30, 2020	4.133	4.378	3.905	4.194	7,478,212	-0.31(-6.82%)
Apr 29, 2020	4.036	4.563	4.027	4.501	8,117,451	+0.69(+18.20%)
Apr 28, 2020	3.720	3.940	3.606	3.808	5,305,899	+0.23(+6.37%)
Apr 27, 2020	3.448	3.747	3.308	3.580	5,504,764	+0.41(+13.02%)
Apr 24, 2020	3.115	3.225	3.045	3.168	3,729,401	+0.14(+4.64%)
Apr 23, 2020	2.939	3.176	2.896	3.027	5,547,790	+0.25(+9.18%)
Apr 22, 2020	2.931	2.957	2.729	2.773	5,375,161	+0.13(+4.98%)
Apr 21, 2020	2.632	2.659	2.483	2.641	4,413,704	+0.01(+0.33%)
Apr 20, 2020	2.685	2.808	2.580	2.632	6,517,825	-0.35(-11.76%)
Apr 17, 2020	2.746	3.001	2.676	2.983	4,666,681	+0.42(+16.44%)
Apr 16, 2020	2.939	2.966	2.545	2.562	4,456,372	-0.35(-12.05%)
Apr 15, 2020	2.966	3.089	2.729	2.913	5,973,916	-0.33(-10.27%)
Apr 14, 2020	3.431	3.475	3.150	3.247	6,405,756	-0.24(-6.80%)
Apr 13, 2020	3.685	3.685	3.431	3.483	3,040,895	+0.08(+2.32%)
Apr 09, 2020	3.562	3.773	3.299	3.404	8,263,422	-0.16(-4.43%)
Apr 08, 2020	3.562	4.071	3.229	3.562	9,536,407	+0.02(+0.50%)
Apr 07, 2020	2.448	4.291	2.448	3.545	20,971,150	+1.32(+59.06%)
Apr 06, 2020	2.106	2.273	2.053	2.229	4,082,419	+0.32(+16.51%)
Apr 03, 2020	1.974	2.053	1.781	1.913	4,379,479	-0.03(-1.36%)
Apr 02, 2020	1.799	2.018	1.755	1.939	5,084,996	+0.28(+16.93%)
Apr 01, 2020	1.711	1.737	1.623	1.658	2,183,391	-0.11(-5.97%)
Mar 31, 2020	1.886	1.957	1.711	1.764	4,720,678	+0.05(+3.08%)
Mar 30, 2020	1.658	1.816	1.579	1.711	3,806,471	+0.03(+1.56%)
Mar 27, 2020	1.729	1.755	1.571	1.685	5,696,617	-0.15(-8.13%)
Mar 26, 2020	1.492	2.632	1.430	1.834	12,088,379	+0.41(+29.01%)
Mar 25, 2020	1.395	1.483	1.211	1.421	8,068,127	+0.04(+3.18%)
Mar 24, 2020	1.307	1.404	1.255	1.378	4,862,550	+0.20(+17.16%)
Mar 23, 2020	1.272	1.272	1.097	1.176	5,415,060	-0.24(-16.77%)
Mar 20, 2020	1.571	1.579	1.404	1.413	5,317,670	-0.21(-12.97%)
Mar 19, 2020	1.755	1.764	1.579	1.623	4,578,017	-0.38(-18.86%)
Mar 18, 2020	1.483	2.483	1.448	2.001	9,742,553	-0.19(-8.80%)
Mar 17, 2020	1.974	2.237	1.974	2.194	4,103,212	-0.41(-15.83%)
Mar 16, 2020	2.615	2.852	2.366	2.606	3,027,349	-0.42(-13.91%)
Mar 13, 2020	2.843	3.053	2.632	3.027	2,465,715	+0.62(+25.91%)
Mar 12, 2020	1.843	2.588	1.843	2.404	4,952,929	-0.63(-20.81%)
Mar 11, 2020	3.027	3.084	2.860	3.036	3,658,045	-1.06(-25.91%)
Mar 10, 2020	4.124	4.150	3.896	4.098	1,768,809	-0.56(-12.05%)
Mar 09, 2020	4.791	5.045	4.650	4.659	1,628,992	-3.97(-46.04%)
Mar 06, 2020	8.906	9.029	8.573	8.634	562,322	-0.63(-6.82%)
Mar 05, 2020	9.625	9.757	9.195	9.266	571,626	-1.40(-13.09%)
Mar 04, 2020	10.77	10.77	10.45	10.66	441,397	+0.07(+0.66%)
Mar 03, 2020	11.01	11.21	10.50	10.59	568,224	-0.33(-3.05%)

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.