Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.930	10.18	9.780	10.10	748,696	+0.02(+0.20%)
Apr 29, 2020	9.600	10.24	9.440	10.08	895,410	+0.72(+7.69%)
Apr 28, 2020	9.230	9.670	9.150	9.360	957,862	+0.36(+4.00%)
Apr 27, 2020	8.600	9.150	8.600	9.000	755,015	+0.47(+5.51%)
Apr 24, 2020	8.540	8.710	8.470	8.530	831,300	+0.08(+0.95%)
Apr 23, 2020	8.410	8.793	8.301	8.450	582,375	+0.02(+0.24%)
Apr 22, 2020	8.680	8.680	8.390	8.430	587,797	-0.03(-0.35%)
Apr 21, 2020	8.150	8.570	8.110	8.460	774,001	+0.11(+1.32%)
Apr 20, 2020	8.250	8.510	8.190	8.350	762,571	-0.06(-0.71%)
Apr 17, 2020	8.290	8.615	8.220	8.410	609,400	+0.29(+3.57%)
Apr 16, 2020	8.250	8.340	8.080	8.120	741,544	-0.12(-1.46%)
Apr 15, 2020	8.080	8.310	7.760	8.240	868,888	-0.17(-2.02%)
Apr 14, 2020	8.390	8.640	8.190	8.410	768,921	+0.25(+3.06%)
Apr 13, 2020	8.150	8.280	7.800	8.160	884,137	-0.09(-1.09%)
Apr 09, 2020	7.490	8.380	7.445	8.250	2,082,300	+0.94(+12.86%)
Apr 08, 2020	7.360	7.458	7.230	7.310	2,927,746	-0.05(-0.68%)
Apr 07, 2020	7.480	7.750	7.280	7.360	1,857,728	+0.03(+0.41%)
Apr 06, 2020	7.290	7.537	7.150	7.330	1,595,201	+0.26(+3.68%)
Apr 03, 2020	6.890	7.340	6.840	7.070	765,100	-0.07(-0.98%)
Apr 02, 2020	6.820	7.220	6.790	7.140	775,840	+0.19(+2.73%)
Apr 01, 2020	6.940	7.110	6.610	6.950	959,797	-0.28(-3.87%)
Mar 31, 2020	7.300	7.440	7.000	7.230	1,007,774	-0.11(-1.50%)
Mar 30, 2020	6.940	7.410	6.500	7.340	1,045,612	+0.32(+4.56%)
Mar 27, 2020	7.050	7.542	7.020	7.020	1,270,400	-0.19(-2.64%)
Mar 26, 2020	6.850	7.500	6.820	7.210	1,541,113	-0.03(-0.41%)
Mar 25, 2020	7.260	7.425	6.880	7.240	1,006,462	+0.03(+0.42%)
Mar 24, 2020	7.400	7.800	7.090	7.210	1,186,219	+0.05(+0.70%)
Mar 23, 2020	7.220	7.640	6.800	7.160	837,561	-0.25(-3.37%)
Mar 20, 2020	7.640	8.290	7.270	7.410	855,500	-0.19(-2.50%)
Mar 19, 2020	7.340	8.860	7.310	7.600	773,691	+0.16(+2.15%)
Mar 18, 2020	7.990	8.160	7.050	7.440	948,626	-1.03(-12.16%)
Mar 17, 2020	7.640	8.470	7.590	8.470	780,236	+0.86(+11.30%)
Mar 16, 2020	7.820	7.960	7.420	7.610	597,426	-1.10(-12.63%)
Mar 13, 2020	8.830	8.990	8.300	8.710	657,300	+0.56(+6.87%)
Mar 12, 2020	8.750	9.340	8.120	8.150	673,049	-1.49(-15.46%)
Mar 11, 2020	10.00	10.29	9.580	9.640	830,845	-0.60(-5.86%)
Mar 10, 2020	9.840	10.28	9.700	10.24	599,364	+0.78(+8.25%)
Mar 09, 2020	10.65	10.65	9.390	9.460	380,540	-1.77(-15.76%)
Mar 06, 2020	11.00	11.38	10.90	11.23	354,300	-0.11(-0.97%)
Mar 05, 2020	11.74	11.83	11.20	11.34	234,486	-0.60(-5.03%)
Mar 04, 2020	11.85	12.11	11.80	11.94	366,328	+0.22(+1.88%)
Mar 03, 2020	11.81	12.35	11.63	11.72	461,764	-0.12(-1.01%)
Mar 02, 2020	11.60	11.86	11.27	11.84	504,966	+0.24(+2.07%)
Feb 28, 2020	11.82	11.82	11.18	11.60	881,900	-0.48(-3.97%)
Feb 27, 2020	12.73	12.83	12.08	12.08	553,223	-0.82(-6.36%)
Feb 26, 2020	13.38	13.62	12.77	12.90	452,733	-0.30(-2.27%)
Feb 25, 2020	13.74	13.78	13.15	13.20	316,947	-0.52(-3.79%)
Feb 24, 2020	13.82	13.86	13.61	13.72	316,249	-0.22(-1.58%)
Feb 21, 2020	13.94	14.00	13.84	13.94	189,300	+0.00(+0.00%)
Feb 20, 2020	13.89	13.95	13.81	13.94	269,074	+0.00(+0.00%)
Feb 19, 2020	14.15	14.15	13.88	13.94	195,958	-0.19(-1.34%)
Feb 18, 2020	13.95	14.16	13.85	14.13	156,149	+0.12(+0.86%)
Feb 14, 2020	13.98	14.07	13.93	14.01	176,900	+0.06(+0.43%)
Feb 13, 2020	13.93	14.01	13.87	13.95	151,270	+0.00(+0.00%)
Feb 12, 2020	13.99	14.01	13.87	13.95	161,084	-0.02(-0.14%)
Feb 11, 2020	13.86	14.01	13.86	13.97	155,703	+0.16(+1.16%)
Feb 10, 2020	13.64	13.86	13.57	13.81	219,001	+0.15(+1.10%)
Feb 07, 2020	13.84	13.84	13.66	13.66	142,300	-0.19(-1.37%)
Feb 06, 2020	13.77	13.89	13.77	13.85	225,726	+0.14(+1.02%)
Feb 05, 2020	13.62	13.75	13.56	13.71	155,692	+0.09(+0.66%)
Feb 04, 2020	13.74	13.79	13.62	13.62	266,221	+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