Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	5.350	5.350	5.293	5.293	900	-0.12(-2.31%)
Apr 29, 2021	5.410	5.425	5.390	5.418	10,410	+0.01(+0.14%)
Apr 28, 2021	5.440	5.450	5.400	5.410	15,222	+0.38(+7.55%)
Apr 27, 2021	5.290	5.290	5.020	5.030	2,984	-0.13(-2.52%)
Apr 26, 2021		5.160	5.160	5.160	25	+0.00(+0.00%)
Apr 23, 2021	5.200	5.200	5.160	5.160	900	+0.06(+1.18%)
Apr 22, 2021	5.000	5.110	5.000	5.100	4,610	-0.08(-1.52%)
Apr 21, 2021	5.220	5.220	5.178	5.178	552	+0.01(+0.16%)
Apr 20, 2021	5.270	5.270	5.170	5.170	3,271	-0.14(-2.64%)
Apr 19, 2021	5.310	5.320	5.290	5.310	34,564	-0.06(-1.03%)
Apr 16, 2021	5.365	5.365	5.365	5.365	200	+0.07(+1.23%)
Apr 15, 2021	5.370	5.402	5.300	5.300	2,725	+0.05(+0.95%)
Apr 14, 2021	5.270	5.270	5.250	5.250	673	-0.14(-2.60%)
Apr 13, 2021	5.330	5.390	5.330	5.390	1,560	+0.22(+4.26%)
Apr 12, 2021	5.420	5.467	5.170	5.170	3,079	-0.07(-1.34%)
Apr 09, 2021		5.240	5.240	5.240	131	+0.00(+0.00%)
Apr 08, 2021	5.440	5.440	5.150	5.240	1,032	-0.04(-0.76%)
Apr 07, 2021	5.380	5.410	5.140	5.280	4,525	+0.11(+2.13%)
Apr 06, 2021	5.120	5.230	5.120	5.170	2,770	-0.16(-3.00%)
Apr 05, 2021	5.289	5.330	5.289	5.330	339	+0.16(+3.00%)
Apr 01, 2021	5.290	5.310	5.060	5.175	5,100	+0.08(+1.47%)
Mar 31, 2021	5.330	5.330	5.100	5.100	1,027	-0.08(-1.54%)
Mar 30, 2021	5.138	5.230	5.138	5.180	782	+0.07(+1.37%)
Mar 29, 2021	5.190	5.200	5.110	5.110	1,886	-0.19(-3.58%)
Mar 26, 2021	5.405	5.405	5.250	5.300	3,300	-0.02(-0.36%)
Mar 25, 2021	5.154	5.319	5.154	5.319	1,095	-0.04(-0.76%)
Mar 24, 2021	5.358	5.360	5.112	5.360	6,178	+0.03(+0.56%)
Mar 23, 2021	5.340	5.340	5.330	5.330	2,634	-0.06(-1.11%)
Mar 22, 2021	5.380	5.390	5.380	5.390	1,917	+0.07(+1.32%)
Mar 19, 2021	5.280	5.320	5.280	5.320	1,500	+0.08(+1.53%)
Mar 18, 2021	5.430	5.430	5.240	5.240	1,128	+0.03(+0.48%)
Mar 17, 2021	5.190	5.215	5.120	5.215	2,948	+0.08(+1.56%)
Mar 16, 2021	5.120	5.135	5.120	5.135	2,057	+0.02(+0.49%)
Mar 15, 2021	5.150	5.190	5.110	5.110	5,315	+0.17(+3.44%)
Mar 12, 2021	5.060	5.060	4.940	4.940	2,900	-0.17(-3.33%)
Mar 11, 2021	5.150	5.150	4.940	5.110	1,930	-0.13(-2.48%)
Mar 10, 2021	5.210	5.240	5.210	5.240	15,153	-0.03(-0.57%)
Mar 09, 2021	5.240	5.280	5.210	5.270	3,543	+0.20(+4.05%)
Mar 08, 2021	5.065	5.065	5.065	5.065	1,240	+0.07(+1.30%)
Mar 05, 2021	4.930	5.000	4.880	5.000	1,900	+0.11(+2.25%)
Mar 04, 2021	4.970	5.030	4.890	4.890	3,290	-0.01(-0.20%)
Mar 03, 2021	4.940	5.110	4.900	4.900	2,898	+0.01(+0.20%)
Mar 02, 2021	4.835	4.890	4.780	4.890	2,117	-0.02(-0.41%)
Mar 01, 2021	4.915	4.915	4.910	4.910	514	+0.15(+3.13%)
Feb 26, 2021	4.870	4.870	4.761	4.761	2,600	-0.16(-3.23%)
Feb 25, 2021	4.920	4.960	4.920	4.920	7,419	-0.01(-0.20%)
Feb 24, 2021	4.975	4.985	4.930	4.930	3,490	+0.01(+0.20%)
Feb 23, 2021	5.120	5.120	4.870	4.920	5,833	+0.05(+1.03%)
Feb 22, 2021		4.870	4.870	4.870	46	+0.00(+0.00%)
Feb 19, 2021	4.965	4.965	4.870	4.870	1,000	-0.14(-2.79%)
Feb 18, 2021	5.006	5.010	4.890	5.010	43,136	-0.05(-0.99%)
Feb 17, 2021	5.110	5.150	5.040	5.060	5,008	-0.04(-0.78%)
Feb 16, 2021	5.050	5.100	5.050	5.100	1,490	+0.01(+0.20%)
Feb 12, 2021	5.105	5.105	5.090	5.090	1,900	+0.14(+2.93%)
Feb 11, 2021	4.890	4.945	4.890	4.945	1,370	-0.17(-3.42%)
Feb 10, 2021	5.065	5.120	5.065	5.120	213,682	+0.18(+3.64%)
Feb 09, 2021	5.050	5.050	4.860	4.940	3,172	+0.07(+1.41%)
Feb 08, 2021	4.872	4.872	4.872	4.872	353	+0.15(+3.10%)
Feb 05, 2021	4.840	4.840	4.725	4.725	700	+0.12(+2.72%)
Feb 04, 2021	4.620	4.840	4.600	4.600	928	+0.03(+0.66%)
Feb 03, 2021	4.550	4.600	4.550	4.570	12,205	-0.03(-0.65%)
Feb 02, 2021	4.561	4.600	4.540	4.600	2,206	-0.04(-0.97%)

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