Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.330	3.520	3.190	3.280	930,900	-0.16(-4.65%)
Feb 27, 2020	3.390	3.658	3.210	3.440	879,827	-0.08(-2.27%)
Feb 26, 2020	3.870	3.900	3.500	3.520	512,595	-0.31(-8.09%)
Feb 25, 2020	4.060	4.180	3.830	3.830	490,400	-0.25(-6.13%)
Feb 24, 2020	3.820	4.160	3.570	4.080	319,985	-0.17(-4.00%)
Feb 21, 2020	4.470	4.470	4.106	4.250	203,000	-0.29(-6.39%)
Feb 20, 2020	4.110	4.560	4.020	4.540	389,578	+0.46(+11.27%)
Feb 19, 2020	3.990	4.170	3.910	4.080	330,725	+0.11(+2.77%)
Feb 18, 2020	3.930	4.000	3.820	3.970	185,341	+0.06(+1.53%)
Feb 14, 2020	3.720	3.990	3.720	3.910	244,700	+0.20(+5.39%)
Feb 13, 2020	3.630	3.900	3.601	3.710	258,436	+0.03(+0.82%)
Feb 12, 2020	3.580	3.770	3.490	3.680	279,860	+0.22(+6.36%)
Feb 11, 2020	3.530	3.569	3.310	3.460	441,634	+0.00(+0.00%)
Feb 10, 2020	3.610	3.640	3.440	3.460	230,920	-0.15(-4.16%)
Feb 07, 2020	3.840	3.900	3.420	3.610	344,500	-0.24(-6.23%)
Feb 06, 2020	4.000	4.000	3.810	3.850	219,997	-0.10(-2.53%)
Feb 05, 2020	4.050	4.250	3.835	3.950	611,674	-0.06(-1.50%)
Feb 04, 2020	4.050	4.070	3.850	4.010	575,754	+0.01(+0.25%)
Feb 03, 2020	3.930	4.100	3.820	4.000	496,244	+0.09(+2.30%)
Jan 31, 2020	4.040	4.070	3.740	3.910	267,900	-0.17(-4.17%)
Jan 30, 2020	3.990	4.080	3.780	4.080	271,814	+0.14(+3.55%)
Jan 29, 2020	3.710	3.980	3.690	3.940	244,471	+0.25(+6.78%)
Jan 28, 2020	3.810	3.810	3.640	3.690	268,616	+0.04(+1.10%)
Jan 27, 2020	3.740	3.800	3.610	3.650	339,953	-0.17(-4.45%)
Jan 24, 2020	3.910	3.960	3.670	3.820	382,900	-0.14(-3.54%)
Jan 23, 2020	3.990	4.040	3.850	3.960	230,972	-0.10(-2.46%)
Jan 22, 2020	4.040	4.090	3.880	4.060	384,136	+0.01(+0.25%)
Jan 21, 2020	4.040	4.140	3.870	4.050	348,135	-0.03(-0.74%)
Jan 17, 2020	3.890	4.200	3.850	4.080	252,200	+0.20(+5.15%)
Jan 16, 2020	3.970	4.090	3.870	3.880	332,934	-0.13(-3.24%)
Jan 15, 2020	3.730	4.090	3.660	4.010	324,220	+0.26(+6.93%)
Jan 14, 2020	3.650	3.750	3.590	3.750	97,073	+0.12(+3.31%)
Jan 13, 2020	3.800	3.850	3.550	3.630	201,274	-0.21(-5.47%)
Jan 10, 2020	3.750	3.860	3.640	3.840	170,900	+0.06(+1.59%)
Jan 09, 2020	3.520	3.910	3.380	3.780	274,398	+0.28(+8.00%)
Jan 08, 2020	3.780	3.780	3.480	3.500	317,886	-0.26(-6.91%)
Jan 07, 2020	3.980	4.000	3.720	3.760	244,174	-0.19(-4.81%)
Jan 06, 2020	3.950	4.100	3.880	3.950	242,042	+0.06(+1.54%)
Jan 03, 2020	3.780	4.120	3.758	3.890	316,900	+0.18(+4.85%)
Jan 02, 2020	3.780	3.780	3.550	3.710	218,263	+0.04(+1.09%)
Dec 31, 2019	3.640	3.790	3.640	3.670	149,900	+0.03(+0.82%)
Dec 30, 2019	3.830	3.845	3.590	3.640	352,563	-0.13(-3.45%)
Dec 27, 2019	3.900	3.900	3.750	3.770	187,700	-0.12(-3.08%)
Dec 26, 2019	3.750	3.990	3.750	3.890	362,607	+0.09(+2.37%)
Dec 24, 2019	4.000	4.028	3.720	3.800	217,600	-0.17(-4.28%)
Dec 23, 2019	4.090	4.200	3.930	3.970	467,155	-0.13(-3.17%)
Dec 20, 2019	4.140	4.300	3.270	4.100	1,725,900	-0.47(-10.28%)
Dec 19, 2019	4.250	4.790	4.190	4.570	559,782	+0.35(+8.29%)
Dec 18, 2019	3.620	4.270	3.540	4.220	498,149	+0.59(+16.25%)
Dec 17, 2019	3.070	3.630	3.070	3.630	529,131	+0.53(+17.10%)
Dec 16, 2019	2.870	3.100	2.850	3.100	168,681	+0.23(+8.01%)
Dec 13, 2019	2.950	3.010	2.840	2.870	214,800	-0.08(-2.71%)
Dec 12, 2019	3.060	3.090	2.930	2.950	197,956	-0.08(-2.64%)
Dec 11, 2019	3.070	3.110	2.950	3.030	308,957	-0.02(-0.66%)
Dec 10, 2019	3.110	3.200	3.020	3.050	408,967	-0.03(-0.97%)
Dec 09, 2019	3.170	3.200	3.060	3.080	181,554	-0.04(-1.28%)
Dec 06, 2019	3.140	3.210	3.120	3.120	334,300	+0.02(+0.65%)
Dec 05, 2019	3.130	3.190	3.090	3.100	191,806	+0.00(+0.00%)
Dec 04, 2019	3.140	3.280	3.080	3.100	190,284	-0.02(-0.64%)
Dec 03, 2019	3.130	3.225	3.070	3.120	315,292	-0.04(-1.27%)

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