Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	4.530	4.630	4.400	4.550	84,900	+0.05(+1.11%)
Oct 29, 2020	4.360	4.510	4.340	4.500	92,362	+0.01(+0.22%)
Oct 28, 2020	4.510	4.662	4.300	4.490	139,867	-0.37(-7.61%)
Oct 27, 2020	4.700	4.950	4.660	4.860	57,814	+0.09(+1.89%)
Oct 26, 2020	4.980	4.980	4.770	4.770	31,266	-0.19(-3.83%)
Oct 23, 2020	4.800	5.000	4.700	4.960	57,700	+0.16(+3.33%)
Oct 22, 2020	4.710	4.880	4.647	4.800	104,565	+0.10(+2.13%)
Oct 21, 2020	4.528	4.930	4.528	4.700	16,569	+0.11(+2.40%)
Oct 20, 2020	4.510	4.600	4.340	4.590	33,960	+0.08(+1.77%)
Oct 19, 2020	4.300	4.510	4.300	4.510	29,821	+0.17(+3.92%)
Oct 16, 2020	4.410	4.530	4.220	4.340	58,400	-0.05(-1.14%)
Oct 15, 2020	4.500	4.577	4.320	4.390	49,849	-0.11(-2.44%)
Oct 14, 2020	4.475	4.813	4.300	4.500	43,794	+0.10(+2.27%)
Oct 13, 2020	4.422	4.590	4.400	4.400	19,064	-0.05(-1.12%)
Oct 12, 2020	4.570	4.650	4.445	4.450	14,326	-0.13(-2.84%)
Oct 09, 2020	4.520	4.610	4.520	4.580	16,500	+0.06(+1.33%)
Oct 08, 2020	4.530	4.560	4.430	4.520	19,893	+0.02(+0.44%)
Oct 07, 2020	4.430	4.560	4.300	4.500	49,269	+0.20(+4.65%)
Oct 06, 2020	4.700	4.800	4.280	4.300	60,709	-0.40(-8.51%)
Oct 05, 2020	4.830	4.855	4.700	4.700	24,155	-0.02(-0.42%)
Oct 02, 2020	4.900	4.900	4.610	4.720	42,200	-0.10(-2.07%)
Oct 01, 2020	4.610	4.900	4.610	4.820	35,124	+0.21(+4.56%)
Sep 30, 2020	4.880	4.900	4.530	4.610	56,521	-0.18(-3.76%)
Sep 29, 2020	4.680	4.900	4.680	4.790	29,106	+0.03(+0.63%)
Sep 28, 2020	4.620	4.850	4.620	4.760	36,460	+0.18(+3.93%)
Sep 25, 2020	4.780	4.890	4.520	4.580	53,300	+0.04(+0.88%)
Sep 24, 2020	4.650	4.890	4.530	4.540	62,521	-0.10(-2.16%)
Sep 23, 2020	4.860	4.910	4.500	4.640	124,538	-0.27(-5.50%)
Sep 22, 2020	5.130	5.210	4.600	4.910	99,472	-0.19(-3.73%)
Sep 21, 2020	5.250	5.279	4.860	5.100	59,387	-0.23(-4.32%)
Sep 18, 2020	5.600	5.720	5.250	5.330	244,000	-0.32(-5.66%)
Sep 17, 2020	5.500	5.740	5.170	5.650	61,670	+0.05(+0.89%)
Sep 16, 2020	5.550	5.910	5.548	5.600	73,713	-0.03(-0.53%)
Sep 15, 2020	5.620	5.970	5.600	5.630	271,924	-0.03(-0.53%)
Sep 14, 2020	5.730	5.730	5.520	5.660	167,429	-0.05(-0.88%)
Sep 11, 2020	5.640	5.840	5.480	5.710	71,200	+0.15(+2.70%)
Sep 10, 2020	5.520	5.800	5.457	5.560	202,683	+0.03(+0.54%)
Sep 09, 2020	5.350	5.780	5.333	5.530	177,391	+0.23(+4.34%)
Sep 08, 2020	5.100	5.430	5.033	5.300	26,197	+0.08(+1.53%)
Sep 04, 2020	5.210	5.340	4.590	5.220	152,500	+0.00(+0.00%)
Sep 03, 2020	5.530	5.720	5.135	5.220	169,403	-0.34(-6.12%)
Sep 02, 2020	5.500	5.650	5.385	5.560	88,322	+0.00(+0.00%)
Sep 01, 2020	5.420	5.800	5.419	5.560	321,637	+0.23(+4.32%)
Aug 31, 2020	5.520	5.670	5.181	5.330	55,279	-0.23(-4.14%)
Aug 28, 2020	5.500	5.750	5.300	5.560	80,300	+0.06(+1.09%)
Aug 27, 2020	5.230	5.580	4.920	5.500	176,079	+0.16(+3.00%)
Aug 26, 2020	5.600	6.180	5.250	5.340	447,641	-0.26(-4.64%)
Aug 25, 2020	5.610	5.700	5.450	5.600	105,939	+0.00(+0.00%)
Aug 24, 2020	5.330	5.720	5.300	5.600	134,822	+0.01(+0.18%)
Aug 21, 2020	5.620	5.680	5.420	5.590	174,500	-0.06(-1.06%)
Aug 20, 2020	5.010	5.680	4.650	5.650	358,195	+0.46(+8.86%)
Aug 19, 2020	5.900	5.990	5.020	5.190	683,690	-0.82(-13.64%)
Aug 18, 2020	6.100	6.290	5.630	6.010	640,226	+0.13(+2.21%)
Aug 17, 2020	5.000	5.970	4.990	5.880	1,790,041	+0.96(+19.51%)
Aug 14, 2020	4.950	5.000	4.840	4.920	204,600	+0.01(+0.20%)
Aug 13, 2020	4.790	4.980	4.760	4.910	86,457	+0.02(+0.41%)
Aug 12, 2020	4.750	4.900	4.680	4.890	162,693	+0.27(+5.84%)
Aug 11, 2020	4.830	4.980	4.590	4.620	177,736	-0.27(-5.52%)
Aug 10, 2020	4.780	5.000	4.650	4.890	215,968	+0.12(+2.52%)
Aug 07, 2020	4.720	4.790	4.680	4.770	28,200	+0.02(+0.42%)
Aug 06, 2020	4.780	4.800	4.600	4.750	50,049	+0.01(+0.21%)
Aug 05, 2020	4.720	4.950	4.550	4.740	39,197	-0.01(-0.21%)
Aug 04, 2020	4.700	4.950	4.665	4.750	88,572	+0.00(+0.00%)

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