Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.510	6.750	6.260	6.360	52,869,100	-0.47(-6.88%)
May 28, 2020	7.660	7.700	6.770	6.830	73,831,656	-0.55(-7.45%)
May 27, 2020	6.730	7.480	6.660	7.380	97,749,328	+1.21(+19.61%)
May 26, 2020	5.510	6.290	5.490	6.170	64,894,376	+0.96(+18.43%)
May 22, 2020	5.320	5.460	5.130	5.210	35,481,000	-0.16(-2.98%)
May 21, 2020	4.970	5.440	4.910	5.370	55,112,232	+0.30(+5.92%)
May 20, 2020	5.190	5.200	5.020	5.070	29,065,280	+0.00(+0.00%)
May 19, 2020	5.330	5.380	5.030	5.070	38,735,944	-0.35(-6.46%)
May 18, 2020	5.550	5.700	5.250	5.420	35,666,920	+0.11(+2.07%)
May 15, 2020	4.840	5.408	4.800	5.310	36,657,200	+0.30(+5.99%)
May 14, 2020	4.850	5.100	4.650	5.010	34,623,292	-0.01(-0.20%)
May 13, 2020	5.020	5.070	4.820	5.020	33,455,840	+0.03(+0.60%)
May 12, 2020	5.340	5.430	4.990	4.990	32,808,760	-0.28(-5.31%)
May 11, 2020	5.400	5.550	5.160	5.270	26,860,662	-0.10(-1.86%)
May 08, 2020	5.260	5.370	5.190	5.370	25,397,400	+0.29(+5.71%)
May 07, 2020	5.130	5.320	5.070	5.080	27,169,540	+0.09(+1.80%)
May 06, 2020	5.210	5.290	4.920	4.990	26,842,832	-0.17(-3.29%)
May 05, 2020	5.410	5.650	5.150	5.160	28,684,204	-0.11(-2.09%)
May 04, 2020	5.130	5.430	4.960	5.270	29,275,936	-0.09(-1.68%)
May 01, 2020	5.640	5.750	5.310	5.360	34,684,200	-0.50(-8.53%)
Apr 30, 2020	6.000	6.000	5.580	5.860	48,025,792	-0.21(-3.46%)
Apr 29, 2020	6.400	6.500	5.970	6.070	45,075,928	+0.08(+1.34%)
Apr 28, 2020	5.920	6.330	5.730	5.990	57,082,780	+0.49(+8.91%)
Apr 27, 2020	5.120	5.640	5.000	5.500	33,721,588	+0.48(+9.56%)
Apr 24, 2020	4.950	5.115	4.760	5.020	30,081,500	+0.13(+2.66%)
Apr 23, 2020	4.790	5.090	4.780	4.890	33,554,076	+0.07(+1.45%)
Apr 22, 2020	5.370	5.380	4.750	4.820	44,984,496	-0.40(-7.66%)
Apr 21, 2020	5.100	5.280	4.990	5.220	28,350,460	-0.09(-1.69%)
Apr 20, 2020	5.710	5.790	5.250	5.310	32,833,268	-0.61(-10.30%)
Apr 17, 2020	6.040	6.295	5.780	5.920	28,900,000	+0.16(+2.78%)
Apr 16, 2020	5.800	5.860	5.640	5.760	19,524,404	+0.03(+0.52%)
Apr 15, 2020	5.680	5.880	5.520	5.730	26,153,244	-0.47(-7.58%)
Apr 14, 2020	6.430	6.480	5.880	6.200	28,970,688	+0.04(+0.65%)
Apr 13, 2020	6.680	6.750	5.960	6.160	33,804,272	-0.50(-7.51%)
Apr 09, 2020	6.520	7.175	6.440	6.660	51,668,196	+0.65(+10.82%)
Apr 08, 2020	6.010	6.350	5.920	6.010	28,023,904	+0.10(+1.69%)
Apr 07, 2020	6.220	6.890	5.620	5.910	49,819,368	+0.28(+4.97%)
Apr 06, 2020	5.140	5.680	5.120	5.630	40,165,308	+0.82(+17.05%)
Apr 03, 2020	4.530	4.865	4.400	4.810	99,550,096	+0.36(+8.09%)
Apr 02, 2020	4.500	5.190	4.380	4.450	41,858,876	+0.02(+0.45%)
Apr 01, 2020	4.710	4.880	4.380	4.430	44,540,612	-0.48(-9.78%)
Mar 31, 2020	5.310	5.380	4.830	4.910	35,722,700	-0.46(-8.57%)
Mar 30, 2020	5.430	5.640	5.000	5.370	24,562,236	-0.16(-2.89%)
Mar 27, 2020	5.610	5.700	5.260	5.530	26,142,500	-0.41(-6.90%)
Mar 26, 2020	6.600	7.120	5.880	5.940	39,132,336	-0.67(-10.14%)
Mar 25, 2020	6.150	6.840	5.200	6.610	40,989,120	+0.95(+16.78%)
Mar 24, 2020	5.170	5.900	5.060	5.660	56,433,208	+0.85(+17.67%)
Mar 23, 2020	5.940	5.940	4.730	4.810	45,800,220	-1.21(-20.10%)
Mar 20, 2020	6.820	7.200	6.000	6.020	25,170,000	-0.67(-10.01%)
Mar 19, 2020	6.100	7.010	5.700	6.690	18,912,464	+0.49(+7.90%)
Mar 18, 2020	6.150	6.390	5.560	6.200	20,987,410	-0.50(-7.46%)
Mar 17, 2020	6.800	6.860	6.000	6.700	28,810,778	-0.01(-0.15%)
Mar 16, 2020	6.760	7.220	6.500	6.710	21,945,630	-1.32(-16.44%)
Mar 13, 2020	7.970	8.120	7.280	8.030	23,638,800	+0.65(+8.81%)
Mar 12, 2020	8.300	8.340	7.210	7.380	31,229,134	-2.11(-22.23%)
Mar 11, 2020	10.05	10.05	9.270	9.490	27,775,866	-0.86(-8.31%)
Mar 10, 2020	10.96	11.33	9.850	10.35	18,263,686	-0.08(-0.77%)
Mar 09, 2020	10.60	10.98	10.02	10.43	21,814,904	-1.06(-9.23%)
Mar 06, 2020	11.18	11.91	11.01	11.49	23,890,500	-0.09(-0.78%)
Mar 05, 2020	12.21	12.46	11.50	11.58	22,346,820	-1.08(-8.53%)
Mar 04, 2020	12.70	12.84	12.30	12.66	21,284,148	+0.01(+0.08%)
Mar 03, 2020	13.04	13.47	12.39	12.65	19,939,466	-0.34(-2.62%)

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