Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.460	4.480	4.380	4.480	9,600	-0.02(-0.55%)
Jul 30, 2020	4.470	4.508	4.440	4.505	4,240	-0.05(-1.21%)
Jul 29, 2020	4.570	4.575	4.560	4.560	10,568	+0.03(+0.68%)
Jul 28, 2020	4.520	4.529	4.520	4.529	1,561	+0.03(+0.64%)
Jul 27, 2020	4.530	4.530	4.500	4.500	4,069	+0.09(+2.04%)
Jul 24, 2020	4.410	4.410	4.390	4.410	3,300	-0.01(-0.23%)
Jul 23, 2020	4.465	4.470	4.420	4.420	8,754	-0.03(-0.67%)
Jul 22, 2020	4.490	4.490	4.450	4.450	139,799	+0.01(+0.23%)
Jul 21, 2020	4.435	4.450	4.435	4.440	4,912	-0.05(-1.18%)
Jul 20, 2020	4.500	4.510	4.493	4.493	4,914	+0.14(+3.29%)
Jul 17, 2020	4.360	4.360	4.350	4.350	14,200	-0.04(-0.88%)
Jul 16, 2020	4.400	4.416	4.380	4.388	2,463	-0.07(-1.61%)
Jul 15, 2020	4.440	4.460	4.440	4.460	3,608	+0.07(+1.59%)
Jul 14, 2020	4.390	4.405	4.380	4.390	2,069	+0.06(+1.39%)
Jul 13, 2020	4.360	4.365	4.330	4.330	3,510	-0.08(-1.81%)
Jul 10, 2020	4.390	4.410	4.340	4.410	4,800	-0.00(-0.04%)
Jul 09, 2020	4.420	4.424	4.390	4.412	6,788	+0.00(+0.04%)
Jul 08, 2020	4.380	4.410	4.370	4.410	20,786	+0.03(+0.68%)
Jul 07, 2020	4.430	4.430	4.380	4.380	27,640	-0.04(-0.79%)
Jul 06, 2020	4.410	4.430	4.410	4.415	6,739	+0.07(+1.49%)
Jul 02, 2020	4.340	4.350	4.290	4.350	48,400	+0.13(+3.08%)
Jul 01, 2020	4.220	4.240	4.200	4.220	14,797	+0.04(+1.01%)
Jun 30, 2020	4.170	4.200	4.160	4.178	29,768	-0.09(-2.15%)
Jun 29, 2020	4.273	4.280	4.266	4.270	3,714	+0.04(+1.07%)
Jun 26, 2020	4.279	4.279	4.220	4.225	10,700	+0.03(+0.84%)
Jun 25, 2020	4.164	4.200	4.160	4.190	44,489	+0.00(+0.00%)
Jun 24, 2020	4.192	4.192	4.150	4.190	4,959	-0.10(-2.33%)
Jun 23, 2020	4.350	4.350	4.290	4.290	29,027	-0.02(-0.46%)
Jun 22, 2020	4.290	4.320	4.290	4.310	6,812	+0.02(+0.47%)
Jun 19, 2020	4.390	4.390	4.290	4.290	6,800	+0.01(+0.28%)
Jun 18, 2020	4.275	4.290	4.250	4.278	21,980	+0.02(+0.54%)
Jun 17, 2020	4.290	4.290	4.240	4.255	43,067	-0.03(-0.58%)
Jun 16, 2020	4.270	4.320	4.240	4.280	34,319	+0.04(+0.92%)
Jun 15, 2020	4.180	4.250	4.180	4.241	16,534	+0.01(+0.14%)
Jun 12, 2020	4.240	4.250	4.210	4.235	17,300	+0.08(+2.05%)
Jun 11, 2020	4.290	4.290	4.140	4.150	37,838	-0.27(-6.11%)
Jun 10, 2020	4.480	4.480	4.390	4.420	17,209	+0.00(+0.00%)
Jun 09, 2020	4.360	4.430	4.360	4.420	50,603	-0.05(-1.12%)
Jun 08, 2020	4.440	4.485	4.440	4.470	6,580	+0.09(+1.98%)
Jun 05, 2020	4.400	4.420	4.380	4.383	10,400	+0.16(+3.86%)
Jun 04, 2020	4.260	4.270	4.220	4.220	15,583	-0.04(-1.06%)
Jun 03, 2020	4.280	4.290	4.235	4.265	19,428	-0.00(-0.12%)
Jun 02, 2020	4.265	4.310	4.250	4.270	153,668	+0.08(+1.96%)
Jun 01, 2020	4.180	4.200	4.150	4.188	17,285	+0.08(+1.96%)
May 29, 2020	4.095	4.130	4.070	4.107	40,700	-0.12(-2.90%)
May 28, 2020	4.203	4.240	4.200	4.230	49,558	+0.10(+2.42%)
May 27, 2020	4.190	4.190	4.100	4.130	226,776	+0.19(+4.69%)
May 26, 2020	3.970	3.970	3.920	3.945	20,785	+0.11(+3.00%)
May 22, 2020	3.870	3.870	3.810	3.830	19,800	-0.04(-0.97%)
May 21, 2020	3.875	3.920	3.860	3.868	60,995	-0.00(-0.06%)
May 20, 2020	3.870	3.920	3.870	3.870	52,652	+0.06(+1.57%)
May 19, 2020	3.835	3.880	3.800	3.810	395,681	-0.03(-0.78%)
May 18, 2020	3.775	3.840	3.775	3.840	43,990	+0.09(+2.54%)
May 15, 2020	3.745	3.764	3.710	3.745	23,500	+0.00(+0.13%)
May 14, 2020	3.740	3.790	3.720	3.740	15,859	-0.06(-1.58%)
May 13, 2020	3.845	3.870	3.790	3.800	26,726	-0.08(-2.06%)
May 12, 2020	3.940	3.965	3.880	3.880	26,327	-0.13(-3.24%)
May 11, 2020	3.995	4.020	3.980	4.010	11,041	-0.04(-0.99%)
May 08, 2020	4.270	4.270	4.050	4.050	11,900	+0.10(+2.60%)
May 07, 2020	3.921	3.980	3.920	3.947	79,375	+0.01(+0.19%)
May 06, 2020	3.940	4.020	3.940	3.940	7,873	+0.00(+0.00%)
May 05, 2020	3.930	4.010	3.930	3.940	16,041	+0.02(+0.64%)
May 04, 2020	3.880	3.920	3.880	3.915	23,313	-0.02(-0.38%)

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