Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.200	4.200	4.064	4.080	138,488	-0.08(-1.92%)
Apr 29, 2020	4.150	4.160	4.130	4.160	19,671	+0.11(+2.67%)
Apr 28, 2020	4.056	4.080	4.030	4.052	136,109	+0.09(+2.26%)
Apr 27, 2020	3.953	4.020	3.950	3.962	51,259	+0.07(+1.86%)
Apr 24, 2020	3.889	3.910	3.889	3.890	11,100	-0.03(-0.77%)
Apr 23, 2020	3.900	3.966	3.900	3.920	39,518	+0.04(+1.03%)
Apr 22, 2020	3.870	3.895	3.840	3.880	145,138	+0.15(+4.02%)
Apr 21, 2020	3.750	3.790	3.710	3.730	122,891	+0.05(+1.36%)
Apr 20, 2020	3.690	3.760	3.680	3.680	72,893	+0.03(+0.79%)
Apr 17, 2020	3.640	3.720	3.640	3.651	99,700	-0.02(-0.52%)
Apr 16, 2020	3.650	3.710	3.650	3.670	51,416	-0.04(-1.08%)
Apr 15, 2020	3.720	3.740	3.690	3.710	32,585	-0.18(-4.63%)
Apr 14, 2020	3.900	3.921	3.860	3.890	40,443	+0.05(+1.30%)
Apr 13, 2020	3.929	3.929	3.800	3.840	51,985	-0.19(-4.71%)
Apr 09, 2020	4.044	4.048	4.010	4.030	108,700	-0.06(-1.47%)
Apr 08, 2020	3.880	4.116	3.880	4.090	41,986	+0.06(+1.55%)
Apr 07, 2020	4.100	4.100	4.010	4.027	83,405	+0.02(+0.44%)
Apr 06, 2020	3.979	4.010	3.910	4.010	73,937	+0.34(+9.26%)
Apr 03, 2020	3.655	3.678	3.620	3.670	30,600	-0.06(-1.61%)
Apr 02, 2020	3.720	3.765	3.636	3.730	99,217	+0.08(+2.05%)
Apr 01, 2020	3.755	3.950	3.640	3.655	11,084	-0.14(-3.74%)
Mar 31, 2020	3.710	3.860	3.710	3.797	161,308	-0.19(-4.84%)
Mar 30, 2020	3.850	3.990	3.810	3.990	130,044	-0.01(-0.25%)
Mar 27, 2020	3.920	4.320	3.920	4.000	22,900	-0.12(-2.79%)
Mar 26, 2020	4.095	4.190	3.700	4.115	26,053	+0.16(+4.03%)
Mar 25, 2020	4.440	4.440	3.893	3.955	25,040	-0.04(-0.99%)
Mar 24, 2020	4.180	4.180	3.850	3.995	44,170	+0.17(+4.31%)
Mar 23, 2020	3.840	4.038	3.740	3.830	72,993	-0.24(-5.90%)
Mar 20, 2020	3.965	4.284	3.965	4.070	35,300	+0.04(+0.99%)
Mar 19, 2020	3.770	4.170	3.770	4.030	52,807	+0.31(+8.26%)
Mar 18, 2020	3.980	3.980	3.360	3.723	91,361	+0.00(+0.07%)
Mar 17, 2020	3.420	3.720	3.420	3.720	208,410	+0.33(+9.73%)
Mar 16, 2020	3.465	3.690	3.390	3.390	77,090	-0.25(-6.87%)
Mar 13, 2020	3.730	3.730	3.530	3.640	157,400	+0.22(+6.43%)
Mar 12, 2020	3.655	3.655	3.330	3.420	54,637	-0.46(-11.86%)
Mar 11, 2020	3.955	3.955	3.750	3.880	45,817	-0.13(-3.24%)
Mar 10, 2020	3.820	4.030	3.820	4.010	381,099	+0.20(+5.25%)
Mar 09, 2020	3.900	4.010	3.770	3.810	60,005	-0.28(-6.75%)
Mar 06, 2020	4.110	4.140	4.080	4.086	46,400	-0.13(-3.06%)
Mar 05, 2020	4.253	4.260	4.210	4.215	54,809	-0.10(-2.21%)
Mar 04, 2020	4.240	4.319	4.240	4.310	62,838	+0.14(+3.36%)
Mar 03, 2020	4.255	4.265	4.140	4.170	432,415	-0.22(-5.01%)
Mar 02, 2020	4.290	4.390	4.250	4.390	78,570	+0.29(+7.07%)
Feb 28, 2020	4.140	4.165	4.090	4.100	43,800	-0.18(-4.09%)
Feb 27, 2020	4.295	4.325	4.250	4.275	24,051	-0.23(-5.21%)
Feb 26, 2020	4.540	4.555	4.510	4.510	17,462	+0.07(+1.58%)
Feb 25, 2020	4.500	4.500	4.410	4.440	17,657	-0.18(-4.00%)
Feb 24, 2020	4.630	4.650	4.590	4.625	15,710	-0.16(-3.34%)
Feb 21, 2020	4.770	4.790	4.770	4.785	7,900	+0.00(+0.10%)
Feb 20, 2020	4.790	4.790	4.755	4.780	9,068	-0.07(-1.44%)
Feb 19, 2020	4.821	4.850	4.820	4.850	3,209	-0.08(-1.62%)
Feb 18, 2020	4.870	4.970	4.870	4.930	4,434	-0.07(-1.30%)
Feb 14, 2020	5.030	5.030	4.960	4.995	12,000	-0.10(-1.96%)
Feb 13, 2020	4.990	5.095	4.990	5.095	5,841	-0.08(-1.64%)
Feb 12, 2020	5.190	5.190	5.170	5.180	17,472	-0.05(-0.96%)
Feb 11, 2020	5.245	5.245	5.221	5.230	2,970	+0.01(+0.19%)
Feb 10, 2020	5.192	5.220	5.192	5.220	437	+0.04(+0.80%)
Feb 07, 2020	5.180	5.180	5.178	5.178	500	-0.02(-0.47%)
Feb 06, 2020	5.190	5.203	5.180	5.203	1,821	+0.02(+0.44%)
Feb 05, 2020	5.180	5.220	5.180	5.180	4,701	+0.04(+0.78%)
Feb 04, 2020	5.150	5.160	5.140	5.140	5,681	+0.20(+4.05%)

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