Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.970	6.060	5.740	5.780	969,434	-0.19(-3.18%)
Oct 30, 2019	6.000	6.120	5.930	5.970	1,458,236	+0.00(+0.00%)
Oct 29, 2019	6.050	6.100	5.880	5.970	1,700,000	-0.06(-1.00%)
Oct 28, 2019	5.710	6.060	5.560	6.030	2,944,279	+0.41(+7.30%)
Oct 25, 2019	5.270	5.640	5.270	5.620	1,995,600	+0.34(+6.44%)
Oct 24, 2019	5.210	5.290	5.200	5.280	1,108,466	+0.01(+0.19%)
Oct 23, 2019	5.200	5.280	5.160	5.270	469,698	+0.07(+1.35%)
Oct 22, 2019	5.260	5.350	5.170	5.200	582,848	-0.07(-1.33%)
Oct 21, 2019	5.200	5.310	5.170	5.270	1,052,174	+0.11(+2.13%)
Oct 18, 2019	5.120	5.170	5.110	5.160	795,700	+0.01(+0.19%)
Oct 17, 2019	5.090	5.170	4.852	5.150	1,095,636	+0.11(+2.18%)
Oct 16, 2019	5.000	5.170	4.980	5.040	1,113,621	+0.07(+1.41%)
Oct 15, 2019	4.840	5.060	4.830	4.970	1,637,278	+0.17(+3.54%)
Oct 14, 2019	4.750	4.820	4.710	4.800	584,317	+0.05(+1.05%)
Oct 11, 2019	4.700	4.800	4.620	4.750	682,600	+0.08(+1.82%)
Oct 10, 2019	4.700	4.770	4.650	4.665	404,341	-0.04(-0.74%)
Oct 09, 2019	4.750	4.800	4.640	4.700	749,043	-0.05(-1.05%)
Oct 08, 2019	4.740	4.800	4.720	4.750	638,596	-0.01(-0.21%)
Oct 07, 2019	4.710	4.820	4.692	4.760	497,481	+0.02(+0.42%)
Oct 04, 2019	4.600	4.815	4.520	4.740	689,200	+0.17(+3.72%)
Oct 03, 2019	4.500	4.610	4.400	4.570	513,988	+0.06(+1.33%)
Oct 02, 2019	4.370	4.520	4.282	4.510	833,583	+0.16(+3.68%)
Oct 01, 2019	4.290	4.430	4.230	4.350	657,302	+0.14(+3.33%)
Sep 30, 2019	4.300	4.320	4.150	4.210	816,837	-0.09(-2.09%)
Sep 27, 2019	4.500	4.552	4.283	4.300	666,800	-0.21(-4.66%)
Sep 26, 2019	4.850	4.850	4.500	4.510	905,968	-0.34(-7.01%)
Sep 25, 2019	4.610	4.870	4.580	4.850	695,415	+0.23(+4.98%)
Sep 24, 2019	4.550	4.620	4.510	4.620	394,349	+0.07(+1.54%)
Sep 23, 2019	4.590	4.600	4.500	4.550	266,017	-0.05(-1.09%)
Sep 20, 2019	4.670	4.710	4.570	4.600	754,800	-0.09(-1.92%)
Sep 19, 2019	4.810	4.900	4.690	4.690	304,737	-0.10(-2.09%)
Sep 18, 2019	4.720	4.810	4.720	4.790	367,999	+0.07(+1.48%)
Sep 17, 2019	4.900	4.905	4.720	4.720	600,512	-0.12(-2.48%)
Sep 16, 2019	4.760	4.935	4.760	4.840	658,217	+0.03(+0.62%)
Sep 13, 2019	4.780	4.850	4.750	4.810	367,600	+0.07(+1.48%)
Sep 12, 2019	4.790	4.830	4.680	4.740	394,277	-0.04(-0.84%)
Sep 11, 2019	4.600	4.780	4.600	4.780	592,470	+0.19(+4.14%)
Sep 10, 2019	4.420	4.600	4.350	4.590	758,925	+0.17(+3.85%)
Sep 09, 2019	4.380	4.450	4.320	4.420	468,870	+0.03(+0.68%)
Sep 06, 2019	4.430	4.490	4.390	4.390	289,200	-0.01(-0.23%)
Sep 05, 2019	4.480	4.570	4.330	4.400	670,957	-0.03(-0.68%)
Sep 04, 2019	4.310	4.490	4.300	4.430	320,462	+0.12(+2.78%)
Sep 03, 2019	4.210	4.360	4.185	4.310	438,042	+0.02(+0.47%)
Aug 30, 2019	4.300	4.320	4.240	4.290	240,400	+0.00(+0.00%)
Aug 29, 2019	4.300	4.310	4.220	4.290	220,889	+0.02(+0.47%)
Aug 28, 2019	4.260	4.290	4.060	4.270	358,210	+0.00(+0.00%)
Aug 27, 2019	4.290	4.330	4.250	4.270	245,623	-0.01(-0.23%)
Aug 26, 2019	4.300	4.330	4.232	4.280	290,811	+0.00(+0.00%)
Aug 23, 2019	4.410	4.440	4.240	4.280	354,000	-0.14(-3.17%)
Aug 22, 2019	4.430	4.495	4.390	4.420	325,344	-0.03(-0.67%)
Aug 21, 2019	4.450	4.500	4.380	4.450	323,555	+0.03(+0.68%)
Aug 20, 2019	4.470	4.500	4.380	4.420	404,999	-0.03(-0.67%)
Aug 19, 2019	4.320	4.470	4.310	4.450	623,110	+0.10(+2.30%)
Aug 16, 2019	4.340	4.420	4.310	4.350	422,100	+0.05(+1.16%)
Aug 15, 2019	4.250	4.360	4.200	4.300	415,601	+0.02(+0.47%)
Aug 14, 2019	4.320	4.350	4.245	4.280	487,196	-0.12(-2.73%)
Aug 13, 2019	4.270	4.410	4.220	4.400	571,721	+0.12(+2.80%)
Aug 12, 2019	4.390	4.470	4.260	4.280	907,355	-0.07(-1.61%)
Aug 09, 2019	4.120	4.400	4.060	4.350	1,934,200	+0.32(+7.94%)
Aug 08, 2019	3.830	4.060	3.820	4.030	842,227	+0.25(+6.61%)
Aug 07, 2019	3.750	3.840	3.650	3.780	454,759	+0.01(+0.27%)
Aug 06, 2019	3.790	3.790	3.670	3.770	864,765	+0.00(+0.00%)
Aug 05, 2019	3.750	3.800	3.640	3.770	826,470	-0.01(-0.26%)
Aug 02, 2019	3.910	3.950	3.710	3.780	988,300	-0.12(-3.08%)

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.

bottom clear

About Us