Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.160	5.190	4.900	4.900	4,606,400	-0.65(-11.71%)
May 28, 2020	5.570	5.745	5.430	5.550	820,121	+0.01(+0.18%)
May 27, 2020	5.700	5.760	5.380	5.540	803,668	-0.02(-0.36%)
May 26, 2020	5.520	5.610	5.465	5.560	891,339	+0.27(+5.10%)
May 22, 2020	5.210	5.310	5.140	5.290	580,400	+0.15(+2.92%)
May 21, 2020	5.150	5.330	5.040	5.140	813,805	-0.12(-2.28%)
May 20, 2020	5.310	5.383	5.190	5.260	928,160	-0.23(-4.19%)
May 19, 2020	5.680	5.700	5.360	5.490	1,239,143	+0.19(+3.58%)
May 18, 2020	5.220	5.330	5.180	5.300	973,093	+0.29(+5.79%)
May 15, 2020	4.980	5.090	4.900	5.010	1,336,600	-0.08(-1.57%)
May 14, 2020	4.820	5.090	4.705	5.090	935,358	-0.02(-0.39%)
May 13, 2020	5.320	5.340	4.980	5.110	1,126,903	-0.31(-5.72%)
May 12, 2020	5.610	5.660	5.420	5.420	634,736	-0.17(-3.04%)
May 11, 2020	5.530	5.620	5.440	5.590	1,215,200	-0.48(-7.91%)
May 08, 2020	5.950	6.100	5.900	6.070	693,000	+0.21(+3.58%)
May 07, 2020	5.900	6.020	5.790	5.860	812,411	+0.16(+2.81%)
May 06, 2020	5.930	5.970	5.660	5.700	689,833	-0.05(-0.87%)
May 05, 2020	5.880	6.030	5.710	5.750	1,523,162	+0.06(+1.05%)
May 04, 2020	5.680	5.820	5.520	5.690	1,962,487	+0.09(+1.61%)
May 01, 2020	5.630	5.685	5.510	5.600	759,900	-0.33(-5.56%)
Apr 30, 2020	6.250	6.251	5.880	5.930	1,364,693	-0.35(-5.57%)
Apr 29, 2020	6.100	6.370	6.080	6.280	2,191,595	+0.47(+8.09%)
Apr 28, 2020	5.310	5.880	5.150	5.810	3,238,738	+0.77(+15.28%)
Apr 27, 2020	4.800	5.060	4.770	5.040	1,012,910	+0.30(+6.33%)
Apr 24, 2020	4.820	4.860	4.635	4.740	799,600	-0.02(-0.42%)
Apr 23, 2020	4.770	4.940	4.690	4.760	1,185,640	-0.19(-3.84%)
Apr 22, 2020	4.920	5.090	4.900	4.950	1,029,778	+0.15(+3.13%)
Apr 21, 2020	4.830	4.930	4.725	4.800	1,192,080	-0.13(-2.64%)
Apr 20, 2020	4.850	5.115	4.730	4.930	1,350,678	+0.21(+4.45%)
Apr 17, 2020	4.730	4.805	4.605	4.720	3,583,500	+0.19(+4.19%)
Apr 16, 2020	4.750	4.750	4.500	4.530	1,389,360	-0.38(-7.74%)
Apr 15, 2020	5.060	5.080	4.860	4.910	1,133,978	-0.58(-10.56%)
Apr 14, 2020	5.630	5.810	5.450	5.490	1,387,514	-0.20(-3.51%)
Apr 13, 2020	5.900	5.900	5.580	5.690	716,349	-0.21(-3.56%)
Apr 09, 2020	5.600	6.030	5.585	5.900	1,519,300	+0.39(+7.08%)
Apr 08, 2020	5.010	5.545	5.000	5.510	1,357,615	+0.88(+19.01%)
Apr 07, 2020	4.950	5.060	4.610	4.630	1,651,569	-0.03(-0.64%)
Apr 06, 2020	4.490	4.800	4.490	4.660	1,143,983	+0.58(+14.22%)
Apr 03, 2020	4.250	4.250	4.020	4.080	1,117,000	-0.64(-13.56%)
Apr 02, 2020	4.610	4.840	4.590	4.720	598,293	+0.15(+3.28%)
Apr 01, 2020	4.890	4.960	4.500	4.570	1,507,259	-0.50(-9.86%)
Mar 31, 2020	4.980	5.200	4.980	5.070	1,327,940	+0.07(+1.40%)
Mar 30, 2020	4.990	5.080	4.840	5.000	1,610,039	+0.07(+1.42%)
Mar 27, 2020	4.830	5.050	4.670	4.930	746,200	+0.01(+0.20%)
Mar 26, 2020	4.350	4.950	4.220	4.920	1,865,771	+0.09(+1.86%)
Mar 25, 2020	4.760	5.001	4.485	4.830	1,921,577	+0.50(+11.55%)
Mar 24, 2020	4.050	4.370	3.970	4.330	1,516,677	+0.40(+10.18%)
Mar 23, 2020	4.280	4.280	3.669	3.930	4,462,718	-0.82(-17.26%)
Mar 20, 2020	4.880	5.400	4.700	4.750	2,035,400	+0.44(+10.21%)
Mar 19, 2020	3.840	4.450	3.760	4.310	1,206,292	+0.71(+19.72%)
Mar 18, 2020	4.170	4.230	3.420	3.600	1,319,460	-1.30(-26.53%)
Mar 17, 2020	4.980	5.200	4.710	4.900	1,253,275	-0.19(-3.73%)
Mar 16, 2020	5.020	5.300	4.886	5.090	1,512,602	-0.70(-12.09%)
Mar 13, 2020	6.190	6.240	5.300	5.790	993,500	-0.37(-6.01%)
Mar 12, 2020	6.440	6.460	5.830	6.160	1,126,592	-1.40(-18.52%)
Mar 11, 2020	7.790	7.795	7.486	7.560	1,089,572	-0.44(-5.50%)
Mar 10, 2020	8.320	8.330	7.760	8.000	1,286,609	+0.32(+4.17%)
Mar 09, 2020	7.980	8.800	7.680	7.680	1,107,202	-1.22(-13.71%)
Mar 06, 2020	8.710	9.210	8.710	8.900	789,200	+0.02(+0.23%)
Mar 05, 2020	8.780	8.950	8.670	8.880	1,364,868	-0.51(-5.43%)
Mar 04, 2020	9.220	9.400	9.100	9.390	505,546	+0.22(+2.40%)
Mar 03, 2020	9.330	9.530	9.020	9.170	945,665	-0.14(-1.50%)

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.