Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.840	4.140	3.730	3.910	16,169,840	+0.21(+5.68%)
Apr 29, 2020	3.830	4.000	3.450	3.700	26,606,900	+0.36(+10.78%)
Apr 28, 2020	3.570	3.570	3.210	3.340	7,390,959	-0.21(-5.92%)
Apr 27, 2020	3.700	3.790	3.430	3.550	11,715,149	-0.01(-0.28%)
Apr 24, 2020	3.060	3.645	3.030	3.560	12,318,299	+0.30(+9.20%)
Apr 23, 2020	3.500	3.660	2.750	3.260	28,235,860	-0.19(-5.51%)
Apr 22, 2020	3.400	3.490	3.250	3.450	6,703,445	+0.24(+7.48%)
Apr 21, 2020	3.470	3.510	3.030	3.210	12,899,346	-0.26(-7.49%)
Apr 20, 2020	3.340	3.840	3.330	3.470	21,548,778	+0.11(+3.27%)
Apr 17, 2020	3.080	3.360	2.900	3.360	26,562,100	+0.77(+29.73%)
Apr 16, 2020	2.720	2.900	2.500	2.590	11,972,499	-0.11(-4.07%)
Apr 15, 2020	2.760	2.790	2.550	2.700	8,405,002	-0.06(-2.17%)
Apr 14, 2020	2.430	2.950	2.360	2.760	23,991,578	+0.41(+17.45%)
Apr 13, 2020	2.700	2.750	2.240	2.350	26,989,822	+0.28(+13.53%)
Apr 09, 2020	2.000	2.145	1.992	2.070	9,466,600	+0.07(+3.50%)
Apr 08, 2020	1.950	2.010	1.940	2.000	3,894,979	+0.06(+3.09%)
Apr 07, 2020	2.110	2.150	1.910	1.940	4,799,022	-0.11(-5.37%)
Apr 06, 2020	2.030	2.080	1.970	2.050	4,652,808	+0.10(+5.13%)
Apr 03, 2020	1.940	2.000	1.880	1.950	2,958,900	-0.04(-2.01%)
Apr 02, 2020	1.920	1.990	1.800	1.990	4,298,759	+0.10(+5.29%)
Apr 01, 2020	1.950	2.010	1.820	1.890	4,536,410	-0.11(-5.50%)
Mar 31, 2020	1.970	2.070	1.930	2.000	4,053,297	+0.01(+0.50%)
Mar 30, 2020	2.000	2.020	1.900	1.990	6,103,442	+0.08(+4.19%)
Mar 27, 2020	1.940	2.030	1.910	1.910	2,676,300	-0.08(-4.02%)
Mar 26, 2020	2.030	2.150	1.920	1.990	4,529,548	-0.02(-1.00%)
Mar 25, 2020	2.030	2.100	1.950	2.010	4,157,849	+0.01(+0.50%)
Mar 24, 2020	2.030	2.100	1.890	2.000	4,412,292	+0.04(+2.04%)
Mar 23, 2020	1.910	2.030	1.780	1.960	4,249,792	+0.09(+4.81%)
Mar 20, 2020	2.020	2.130	1.750	1.870	7,970,900	-0.09(-4.59%)
Mar 19, 2020	1.690	2.480	1.660	1.960	13,642,956	+0.36(+22.50%)
Mar 18, 2020	1.800	2.080	1.580	1.600	7,248,609	-0.22(-12.09%)
Mar 17, 2020	1.890	2.050	1.750	1.820	7,533,828	+0.07(+4.00%)
Mar 16, 2020	2.000	2.190	1.750	1.750	7,076,278	-0.46(-20.81%)
Mar 13, 2020	2.280	2.280	1.860	2.210	8,199,500	+0.19(+9.41%)
Mar 12, 2020	2.250	2.750	2.020	2.020	6,939,858	-0.57(-22.01%)
Mar 11, 2020	2.720	2.810	2.290	2.590	10,151,722	-0.22(-7.83%)
Mar 10, 2020	3.620	3.630	2.660	2.810	9,015,170	-0.34(-10.79%)
Mar 09, 2020	4.280	4.350	3.050	3.150	12,129,131	-0.96(-23.36%)
Mar 06, 2020	3.760	4.250	3.700	4.110	15,311,600	+0.28(+7.31%)
Mar 05, 2020	3.790	4.220	3.560	3.830	20,733,316	+0.32(+9.12%)
Mar 04, 2020	3.210	3.700	3.180	3.510	10,787,396	+0.37(+11.78%)
Mar 03, 2020	3.250	3.270	2.930	3.140	7,365,416	-0.12(-3.68%)
Mar 02, 2020	3.080	3.330	2.950	3.260	10,890,393	+0.26(+8.67%)
Feb 28, 2020	2.960	3.140	2.610	3.000	11,143,299	+0.26(+9.49%)
Feb 27, 2020	2.850	3.050	2.550	2.740	12,017,871	+0.21(+8.30%)
Feb 26, 2020	2.300	2.690	2.260	2.530	5,759,135	+0.26(+11.70%)
Feb 25, 2020	2.450	2.520	2.260	2.265	4,388,400	-0.14(-5.82%)
Feb 24, 2020	2.610	2.630	2.320	2.405	3,261,668	-0.15(-5.69%)
Feb 21, 2020	2.730	2.810	2.540	2.550	2,611,100	-0.17(-6.25%)
Feb 20, 2020	2.760	2.810	2.700	2.720	1,733,302	-0.09(-3.20%)
Feb 19, 2020	2.950	2.990	2.740	2.810	3,305,995	-0.11(-3.77%)
Feb 18, 2020	2.800	3.080	2.800	2.920	4,120,237	+0.12(+4.29%)
Feb 14, 2020	2.850	2.880	2.760	2.800	1,430,800	-0.04(-1.41%)
Feb 13, 2020	2.950	2.990	2.810	2.840	2,000,528	-0.07(-2.41%)
Feb 12, 2020	2.890	2.960	2.860	2.910	3,222,674	+0.02(+0.52%)
Feb 11, 2020	2.950	2.980	2.860	2.895	2,796,967	-0.08(-2.53%)
Feb 10, 2020	2.890	2.980	2.850	2.970	1,965,097	+0.07(+2.41%)
Feb 07, 2020	2.940	2.980	2.850	2.900	1,754,000	-0.07(-2.36%)
Feb 06, 2020	3.040	3.090	2.860	2.970	2,291,257	-0.07(-2.30%)
Feb 05, 2020	3.070	3.250	3.030	3.040	1,940,804	-0.05(-1.62%)
Feb 04, 2020	3.170	3.220	2.990	3.090	2,526,210	-0.06(-1.90%)

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