Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.920	5.000	4.680	4.780	130,900	-0.19(-3.82%)
May 28, 2020	5.020	5.070	4.910	4.970	183,936	-0.06(-1.19%)
May 27, 2020	4.750	5.030	4.700	5.030	464,068	+0.31(+6.57%)
May 26, 2020	4.420	4.844	4.400	4.720	449,440	+0.36(+8.26%)
May 22, 2020	4.820	4.840	4.250	4.360	645,200	-0.50(-10.29%)
May 21, 2020	4.830	4.950	4.800	4.860	143,736	+0.02(+0.41%)
May 20, 2020	4.850	4.930	4.810	4.840	149,888	+0.05(+1.04%)
May 19, 2020	4.650	4.850	4.550	4.790	188,718	+0.14(+3.01%)
May 18, 2020	4.390	4.750	4.390	4.650	304,435	+0.32(+7.39%)
May 15, 2020	4.150	4.400	4.150	4.330	116,500	+0.13(+3.10%)
May 14, 2020	4.130	4.221	4.030	4.200	136,345	+0.02(+0.48%)
May 13, 2020	4.390	4.400	3.960	4.180	438,114	-0.19(-4.35%)
May 12, 2020	4.600	4.600	4.350	4.370	270,050	-0.20(-4.38%)
May 11, 2020	4.690	4.710	4.410	4.570	584,771	-0.13(-2.77%)
May 08, 2020	4.800	4.900	4.700	4.700	232,300	-0.05(-1.05%)
May 07, 2020	4.630	4.855	4.630	4.750	131,449	+0.12(+2.59%)
May 06, 2020	5.010	5.025	4.570	4.630	739,769	-0.42(-8.32%)
May 05, 2020	5.100	5.210	4.990	5.050	169,411	-0.03(-0.59%)
May 04, 2020	5.040	5.100	4.930	5.080	148,537	+0.04(+0.79%)
May 01, 2020	5.050	5.210	4.980	5.040	261,500	-0.06(-1.18%)
Apr 30, 2020	5.260	5.260	5.010	5.100	239,325	+0.00(+0.00%)
Apr 29, 2020	5.100	5.280	5.000	5.100	330,581	+0.06(+1.19%)
Apr 28, 2020	5.030	5.250	5.010	5.040	323,169	+0.00(+0.00%)
Apr 27, 2020	5.020	5.100	4.910	5.040	129,971	+0.01(+0.20%)
Apr 24, 2020	5.050	5.300	4.900	5.030	145,500	-0.02(-0.40%)
Apr 23, 2020	4.990	5.250	4.980	5.050	102,999	+0.13(+2.64%)
Apr 22, 2020	5.120	5.200	4.760	4.920	337,542	-0.15(-2.96%)
Apr 21, 2020	5.220	5.315	5.020	5.070	188,969	-0.27(-5.06%)
Apr 20, 2020	5.520	5.719	5.090	5.340	295,114	-0.29(-5.15%)
Apr 17, 2020	5.580	5.660	5.510	5.630	128,900	+0.18(+3.30%)
Apr 16, 2020	5.440	5.450	5.230	5.450	157,852	+0.04(+0.74%)
Apr 15, 2020	5.500	5.510	5.310	5.410	145,708	-0.17(-3.05%)
Apr 14, 2020	5.540	5.750	5.420	5.580	199,205	+0.10(+1.82%)
Apr 13, 2020	5.790	5.790	5.220	5.480	205,608	-0.18(-3.18%)
Apr 09, 2020	5.050	5.750	5.050	5.660	385,800	+0.67(+13.43%)
Apr 08, 2020	5.000	5.240	4.810	4.990	419,033	+0.08(+1.63%)
Apr 07, 2020	4.880	5.090	4.750	4.910	307,794	+0.10(+2.08%)
Apr 06, 2020	4.710	4.960	4.670	4.810	240,880	+0.09(+2.01%)
Apr 03, 2020	4.880	4.908	4.490	4.715	309,600	-0.16(-3.18%)
Apr 02, 2020	4.870	4.940	4.720	4.870	187,467	+0.04(+0.83%)
Apr 01, 2020	5.080	5.160	4.770	4.830	456,508	-0.41(-7.82%)
Mar 31, 2020	5.400	5.420	5.180	5.240	244,227	-0.15(-2.78%)
Mar 30, 2020	5.590	5.660	5.180	5.390	264,951	-0.38(-6.59%)
Mar 27, 2020	5.510	5.950	5.310	5.770	268,500	+0.17(+3.04%)
Mar 26, 2020	5.400	5.910	5.330	5.600	390,049	+0.20(+3.70%)
Mar 25, 2020	5.120	5.650	5.069	5.400	355,142	+0.32(+6.30%)
Mar 24, 2020	4.700	5.380	4.650	5.080	496,727	+0.71(+16.25%)
Mar 23, 2020	4.760	4.774	3.760	4.370	1,059,510	-0.38(-8.00%)
Mar 20, 2020	5.170	5.450	4.710	4.750	631,000	-0.23(-4.62%)
Mar 19, 2020	4.100	5.380	4.100	4.980	899,697	+0.88(+21.46%)
Mar 18, 2020	5.410	5.500	4.100	4.100	1,423,901	-1.42(-25.72%)
Mar 17, 2020	5.800	6.040	5.520	5.520	725,526	-0.23(-4.00%)
Mar 16, 2020	6.260	6.260	5.750	5.750	641,812	-0.73(-11.27%)
Mar 13, 2020	6.820	7.000	6.400	6.480	576,500	-0.21(-3.14%)
Mar 12, 2020	6.810	6.830	6.320	6.690	866,810	-0.32(-4.56%)
Mar 11, 2020	7.090	7.150	6.960	7.010	236,316	-0.20(-2.77%)
Mar 10, 2020	7.180	7.250	7.010	7.210	338,150	+0.12(+1.69%)
Mar 09, 2020	7.130	7.340	7.000	7.090	354,123	-0.32(-4.32%)
Mar 06, 2020	7.350	7.539	7.240	7.410	141,300	-0.10(-1.33%)
Mar 05, 2020	7.470	7.610	7.410	7.510	86,682	-0.14(-1.83%)
Mar 04, 2020	7.370	7.700	7.370	7.650	136,255	+0.24(+3.24%)
Mar 03, 2020	7.590	7.720	7.340	7.410	213,576	-0.14(-1.85%)

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.