Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2020		2.370	2.370	2.370	0	+0.00(+0.03%)
Mar 19, 2020	2.200	2.550	2.100	2.369	256,935	+0.11(+4.87%)
Mar 18, 2020	2.430	2.550	2.200	2.259	138,486	-0.29(-11.40%)
Mar 17, 2020	2.930	2.930	2.114	2.550	183,063	-0.30(-10.53%)
Mar 16, 2020	2.970	3.260	2.000	2.850	290,423	-0.50(-14.80%)
Mar 13, 2020	4.560	4.560	3.110	3.345	120,300	-0.13(-3.88%)
Mar 12, 2020	5.660	5.660	3.430	3.480	222,868	-2.81(-44.63%)
Mar 11, 2020	7.350	7.350	6.000	6.285	58,715	-1.04(-14.25%)
Mar 10, 2020	7.700	7.941	7.000	7.330	52,177	+0.03(+0.41%)
Mar 09, 2020	7.990	7.990	6.920	7.300	68,609	-1.56(-17.56%)
Mar 06, 2020	8.710	9.010	8.687	8.855	63,200	-0.34(-3.75%)
Mar 05, 2020	9.500	9.880	9.040	9.200	133,808	-0.55(-5.64%)
Mar 04, 2020	9.490	9.866	9.290	9.750	118,818	+0.65(+7.14%)
Mar 03, 2020	9.220	10.17	9.100	9.100	305,663	-0.33(-3.48%)
Mar 02, 2020	9.300	9.677	8.870	9.428	213,347	+0.11(+1.21%)
Feb 28, 2020	9.180	9.464	8.790	9.315	172,800	-0.41(-4.17%)
Feb 27, 2020	10.50	10.50	9.180	9.720	214,000	-0.69(-6.63%)
Feb 26, 2020	10.63	10.81	10.33	10.41	132,664	-0.18(-1.68%)
Feb 25, 2020	11.30	11.52	10.50	10.59	118,157	-0.61(-5.46%)
Feb 24, 2020	11.60	11.60	11.10	11.20	89,201	-0.54(-4.64%)
Feb 21, 2020	11.94	12.00	11.74	11.74	49,200	-0.18(-1.47%)
Feb 20, 2020	11.85	11.99	11.80	11.92	47,617	+0.06(+0.51%)
Feb 19, 2020	11.72	11.86	11.69	11.86	9,344	+0.19(+1.63%)
Feb 18, 2020	11.72	11.72	11.63	11.67	5,698	-0.05(-0.47%)
Feb 14, 2020	11.58	11.84	11.58	11.72	16,200	+0.01(+0.13%)
Feb 13, 2020	11.75	11.92	11.55	11.71	93,259	-0.04(-0.33%)
Feb 12, 2020	11.57	11.84	11.57	11.75	36,728	+0.15(+1.32%)
Feb 11, 2020	11.60	11.60	11.53	11.60	12,132	+0.01(+0.05%)
Feb 10, 2020	11.41	11.59	11.41	11.59	33,015	+0.08(+0.70%)
Feb 07, 2020	11.59	11.59	11.36	11.51	45,700	-0.08(-0.69%)
Feb 06, 2020	11.55	11.60	11.52	11.59	60,462	+0.06(+0.52%)
Feb 05, 2020	11.39	11.56	11.20	11.53	46,049	+0.18(+1.59%)
Feb 04, 2020	11.20	11.36	11.20	11.35	13,896	+0.15(+1.34%)
Feb 03, 2020	11.26	11.27	11.05	11.20	34,943	+0.08(+0.68%)
Jan 31, 2020	11.27	11.27	11.01	11.12	35,500	-0.15(-1.30%)
Jan 30, 2020	11.21	11.36	11.12	11.27	54,386	+0.02(+0.16%)
Jan 29, 2020	11.21	11.39	11.16	11.25	22,872	+0.15(+1.37%)
Jan 28, 2020	11.02	11.33	11.00	11.10	82,693	+0.08(+0.73%)
Jan 27, 2020	11.06	11.29	11.00	11.02	60,943	-0.39(-3.42%)
Jan 24, 2020	11.55	11.64	11.36	11.41	39,500	-0.24(-2.05%)
Jan 23, 2020	11.75	11.75	11.51	11.65	52,235	-0.18(-1.53%)
Jan 22, 2020	11.95	11.95	11.77	11.83	14,156	-0.02(-0.17%)
Jan 21, 2020	11.90	11.91	11.84	11.85	29,920	-0.11(-0.92%)
Jan 17, 2020	12.08	12.08	11.88	11.96	30,700	-0.08(-0.66%)
Jan 16, 2020	11.48	12.10	11.26	12.04	225,157	+0.75(+6.64%)
Jan 15, 2020	11.19	11.37	11.10	11.29	87,147	+0.14(+1.25%)
Jan 14, 2020	11.03	11.28	10.99	11.15	85,439	+0.11(+1.03%)
Jan 13, 2020	10.95	11.18	10.92	11.04	29,490	+0.01(+0.05%)
Jan 10, 2020	11.38	11.38	10.81	11.03	44,000	-0.28(-2.48%)
Jan 09, 2020	11.20	11.31	10.95	11.31	100,831	+0.11(+0.98%)
Jan 08, 2020	11.11	11.30	10.92	11.20	95,818	+0.08(+0.76%)
Jan 07, 2020	11.11	11.20	11.02	11.12	31,748	+0.01(+0.05%)
Jan 06, 2020	11.06	11.15	10.75	11.11	94,596	+0.01(+0.10%)
Jan 03, 2020	11.21	11.41	11.04	11.10	20,800	-0.05(-0.46%)
Jan 02, 2020	11.40	11.48	11.00	11.15	87,870	-0.24(-2.11%)
Dec 31, 2019	11.35	11.50	11.26	11.39	18,800	+0.08(+0.71%)
Dec 30, 2019	11.26	11.35	11.26	11.31	33,913	-0.02(-0.22%)
Dec 27, 2019	11.28	11.40	11.28	11.33	23,600	-0.02(-0.17%)
Dec 26, 2019	11.20	11.40	11.20	11.35	74,716	-0.01(-0.06%)
Dec 24, 2019	11.38	11.45	11.26	11.36	52,700	-0.01(-0.12%)
Dec 23, 2019	11.40	11.40	11.30	11.38	69,330	-0.02(-0.18%)
Dec 20, 2019	11.45	11.55	11.35	11.40	70,400	-0.01(-0.13%)
Dec 19, 2019	11.21	11.49	11.21	11.41	52,256	+0.14(+1.29%)
Dec 18, 2019	11.15	11.29	10.90	11.27	81,406	+0.15(+1.38%)
Dec 17, 2019	11.03	11.20	10.96	11.11	39,484	+0.08(+0.76%)
Dec 16, 2019	11.05	11.30	10.90	11.03	69,020	+0.06(+0.53%)
Dec 13, 2019	11.27	11.30	10.94	10.97	41,200	-0.18(-1.66%)
Dec 12, 2019	11.00	11.41	10.92	11.15	100,419	-0.09(-0.78%)
Dec 11, 2019	11.37	11.37	11.12	11.24	19,530	+0.00(+0.02%)
Dec 10, 2019	11.22	11.36	11.21	11.24	40,076	-0.11(-0.99%)
Dec 09, 2019	11.26	11.37	10.94	11.35	64,390	+0.09(+0.82%)
Dec 06, 2019	10.76	11.37	10.69	11.26	100,100	+0.54(+5.04%)
Dec 05, 2019	10.82	10.99	10.65	10.72	37,712	-0.12(-1.09%)
Dec 04, 2019	10.75	11.00	10.70	10.84	43,313	+0.09(+0.82%)
Dec 03, 2019	10.85	10.96	10.66	10.75	15,459	-0.21(-1.92%)
Dec 02, 2019	11.14	11.14	10.90	10.96	40,867	-0.11(-1.04%)
Nov 29, 2019	11.00	11.10	10.90	11.07	32,700	+0.01(+0.13%)
Nov 27, 2019	11.00	11.10	10.72	11.06	45,900	+0.20(+1.80%)
Nov 26, 2019	11.00	11.04	10.66	10.87	40,043	+0.02(+0.20%)
Nov 25, 2019	10.44	10.85	10.42	10.84	72,882	+0.40(+3.83%)
Nov 22, 2019	10.21	10.51	10.21	10.44	34,800	+0.14(+1.35%)
Nov 21, 2019	10.49	10.59	10.20	10.30	62,733	-0.23(-2.15%)
Nov 20, 2019	10.70	10.70	10.43	10.53	29,174	-0.14(-1.31%)
Nov 19, 2019	10.66	10.95	10.60	10.67	71,622	-0.09(-0.84%)
Nov 18, 2019	10.83	10.90	10.75	10.76	107,328	-0.31(-2.83%)
Nov 15, 2019	11.75	11.75	10.91	11.07	107,200	-0.79(-6.62%)
Nov 14, 2019	11.78	11.97	11.71	11.86	15,832	+0.02(+0.17%)
Nov 13, 2019	12.05	12.05	11.81	11.84	31,942	-0.18(-1.47%)
Nov 12, 2019	12.00	12.09	11.97	12.02	34,703	-0.07(-0.61%)
Nov 11, 2019	12.41	12.41	11.92	12.09	13,632	-0.19(-1.54%)
Nov 08, 2019	12.55	12.60	12.23	12.28	41,600	-0.32(-2.52%)
Nov 07, 2019	12.85	12.88	12.50	12.60	25,113	-0.11(-0.83%)
Nov 06, 2019	12.87	12.87	12.63	12.70	28,986	-0.12(-0.93%)
Nov 05, 2019	12.78	12.87	12.60	12.82	39,316	+0.21(+1.67%)
Nov 04, 2019	12.36	12.75	12.36	12.61	65,579	+0.25(+1.99%)
Nov 01, 2019	12.37	12.45	12.14	12.36	54,500	+0.19(+1.55%)
Oct 31, 2019	12.30	12.30	12.08	12.18	42,132	-0.14(-1.10%)
Oct 30, 2019	12.49	12.50	12.16	12.31	32,433	-0.10(-0.80%)
Oct 29, 2019	12.34	12.45	12.25	12.41	23,196	+0.05(+0.40%)
Oct 28, 2019	12.20	12.50	12.15	12.36	53,436	+0.22(+1.77%)
Oct 25, 2019	12.22	12.29	12.06	12.15	18,800	+0.05(+0.38%)
Oct 24, 2019	12.11	12.15	12.05	12.10	10,572	-0.01(-0.04%)
Oct 23, 2019	12.05	12.36	12.00	12.11	34,101	+0.14(+1.13%)
Oct 22, 2019	11.79	12.09	11.75	11.97	22,270	+0.10(+0.84%)
Oct 21, 2019	11.80	11.87	11.76	11.87	4,964	+0.16(+1.39%)
Oct 18, 2019	11.56	11.80	11.56	11.71	21,700	-0.00(-0.02%)
Oct 17, 2019	11.79	11.79	11.50	11.71	8,169	+0.09(+0.78%)
Oct 16, 2019	11.71	11.74	11.41	11.62	6,654	-0.02(-0.17%)
Oct 15, 2019	11.50	11.84	11.30	11.64	16,453	+0.12(+1.04%)
Oct 14, 2019	11.62	11.72	11.19	11.52	34,743	-0.09(-0.73%)
Oct 11, 2019	11.65	11.68	11.51	11.61	15,900	+0.12(+1.01%)
Oct 10, 2019	11.41	11.62	11.36	11.49	6,581	-0.15(-1.30%)
Oct 09, 2019	11.68	11.70	11.40	11.64	17,302	+0.15(+1.26%)
Oct 08, 2019	11.70	11.85	11.36	11.49	15,104	-0.14(-1.16%)
Oct 07, 2019	11.65	11.94	11.58	11.63	26,820	-0.04(-0.34%)
Oct 04, 2019	11.93	11.93	11.50	11.67	11,200	+0.16(+1.43%)
Oct 03, 2019	12.14	12.14	11.25	11.51	15,990	+0.13(+1.14%)
Oct 02, 2019	11.85	11.85	11.20	11.38	27,402	-0.31(-2.69%)
Oct 01, 2019	11.93	12.15	11.65	11.69	12,446	-0.25(-2.06%)
Sep 30, 2019	11.90	12.15	11.80	11.94	11,842	+0.07(+0.56%)
Sep 27, 2019	12.05	12.05	11.83	11.87	14,600	-0.15(-1.21%)
Sep 26, 2019	11.90	12.15	11.89	12.02	5,059	+0.07(+0.54%)
Sep 25, 2019	11.69	11.99	11.62	11.95	33,445	+0.25(+2.14%)
Sep 24, 2019	11.63	11.89	11.60	11.70	45,354	+0.08(+0.65%)
Sep 23, 2019	11.65	11.75	11.40	11.62	13,103	+0.02(+0.17%)
Sep 20, 2019	11.62	11.65	11.59	11.61	4,700	+0.08(+0.65%)
Sep 19, 2019	11.74	11.74	11.53	11.53	11,844	-0.04(-0.39%)
Sep 18, 2019	11.43	11.67	11.43	11.57	9,385	+0.08(+0.74%)
Sep 17, 2019	11.50	11.61	11.40	11.49	16,493	-0.12(-1.08%)
Sep 16, 2019	11.34	11.79	11.33	11.62	29,788	+0.21(+1.89%)
Sep 13, 2019	11.70	11.70	11.40	11.40	22,400	-0.05(-0.44%)
Sep 12, 2019	11.74	11.83	11.34	11.45	66,852	-0.37(-3.16%)
Sep 11, 2019	11.94	11.94	11.17	11.82	25,518	+0.20(+1.73%)
Sep 10, 2019	11.23	11.65	11.03	11.62	32,018	+0.52(+4.67%)
Sep 09, 2019	10.90	11.40	10.84	11.10	14,169	+0.38(+3.50%)
Sep 06, 2019	10.55	10.80	10.55	10.73	29,700	+0.22(+2.06%)
Sep 05, 2019	10.39	10.58	10.33	10.51	19,395	+0.19(+1.83%)
Sep 04, 2019	10.21	10.33	10.16	10.32	29,883	+0.14(+1.36%)
Sep 03, 2019	10.22	10.28	10.02	10.19	24,866	-0.15(-1.50%)
Aug 30, 2019	10.40	10.40	10.20	10.34	16,900	-0.08(-0.76%)
Aug 29, 2019	10.40	10.49	10.40	10.42	13,154	+0.00(+0.02%)
Aug 28, 2019	10.26	10.64	10.21	10.42	34,792	-0.03(-0.31%)
Aug 27, 2019	10.85	10.99	10.38	10.45	69,476	-0.45(-4.13%)
Aug 26, 2019	11.04	11.96	10.71	10.90	33,658	-0.16(-1.41%)
Aug 23, 2019	11.04	11.91	10.87	11.06	41,700	-0.35(-3.04%)
Aug 22, 2019	11.35	11.70	11.30	11.40	38,284	+0.04(+0.37%)
Aug 21, 2019	11.33	11.53	11.22	11.36	39,168	-0.01(-0.05%)
Aug 20, 2019	11.46	11.51	11.28	11.37	21,626	-0.14(-1.19%)
Aug 19, 2019	11.07	11.86	11.04	11.50	63,128	+0.44(+3.93%)
Aug 16, 2019	11.00	11.49	10.68	11.07	137,500	+0.38(+3.54%)
Aug 15, 2019	11.25	11.60	10.51	10.69	168,573	-0.47(-4.22%)
Aug 14, 2019	12.18	12.22	11.15	11.16	193,923	-1.08(-8.86%)
Aug 13, 2019	12.14	12.40	11.95	12.24	66,847	+0.16(+1.35%)
Aug 12, 2019	12.13	12.23	12.05	12.08	52,551	-0.19(-1.56%)
Aug 09, 2019	12.50	12.50	12.15	12.27	41,900	-0.20(-1.58%)
Aug 08, 2019	12.25	12.63	12.22	12.47	77,646	+0.27(+2.21%)
Aug 07, 2019	12.39	12.39	12.05	12.20	62,333	-0.21(-1.67%)
Aug 06, 2019	12.49	12.61	12.30	12.41	59,871	+0.08(+0.63%)
Aug 05, 2019	12.55	12.55	12.13	12.33	94,942	-0.28(-2.22%)
Aug 02, 2019	12.21	12.64	12.21	12.61	61,800	+0.24(+1.94%)
Aug 01, 2019	12.58	12.74	12.31	12.37	103,938	-0.45(-3.51%)
Jul 31, 2019	12.38	12.99	12.38	12.82	84,097	+0.44(+3.51%)
Jul 30, 2019	12.37	12.45	12.30	12.38	81,114	+0.01(+0.08%)
Jul 29, 2019	12.56	12.56	12.30	12.38	57,538	-0.04(-0.32%)
Jul 26, 2019	12.41	12.56	12.30	12.41	94,900	-0.01(-0.08%)
Jul 25, 2019	12.51	12.55	12.30	12.43	65,920	+0.02(+0.16%)
Jul 24, 2019	12.23	12.48	12.20	12.40	85,835	+0.15(+1.24%)
Jul 23, 2019	12.30	12.35	12.10	12.25	18,767	+0.10(+0.83%)
Jul 22, 2019	12.21	12.35	12.07	12.15	107,175	-0.05(-0.43%)
Jul 19, 2019	12.62	12.94	12.00	12.21	235,500	-0.49(-3.87%)
Jul 18, 2019	13.00	13.03	12.60	12.70	73,723	-0.28(-2.14%)
Jul 17, 2019	13.17	13.30	12.95	12.97	86,615	-0.16(-1.18%)
Jul 16, 2019	13.05	13.37	13.03	13.13	134,407	+0.05(+0.35%)
Jul 15, 2019	13.39	13.43	13.01	13.08	78,531	-0.20(-1.47%)
Jul 12, 2019	13.35	13.51	13.20	13.28	80,200	-0.26(-1.92%)
Jul 11, 2019	13.72	13.72	13.50	13.54	49,262	-0.16(-1.19%)
Jul 10, 2019	13.88	14.00	13.62	13.70	79,142	-0.02(-0.12%)
Jul 09, 2019	13.72	13.80	13.60	13.72	27,549	-0.01(-0.05%)
Jul 08, 2019	13.71	13.75	13.40	13.72	44,722	+0.04(+0.31%)
Jul 05, 2019	13.43	13.69	13.42	13.68	21,100	-0.04(-0.31%)
Jul 03, 2019	13.46	13.95	13.30	13.73	75,300	+0.27(+1.97%)
Jul 02, 2019	13.41	13.51	13.15	13.46	47,927	+0.05(+0.40%)
Jul 01, 2019	13.37	13.75	13.18	13.41	78,239	+0.20(+1.48%)
Jun 28, 2019	13.25	13.63	13.10	13.21	35,300	-0.07(-0.50%)
Jun 27, 2019	13.44	13.50	13.20	13.28	23,713	-0.05(-0.40%)
Jun 26, 2019	13.52	13.63	13.30	13.33	17,219	-0.05(-0.39%)
Jun 25, 2019	13.65	13.65	13.25	13.38	39,607	-0.15(-1.13%)
Jun 24, 2019	13.47	13.90	13.47	13.54	40,686	+0.13(+1.00%)
Jun 21, 2019	13.61	13.70	13.10	13.40	39,700	-0.16(-1.17%)
Jun 20, 2019	13.69	13.69	13.41	13.56	9,446	+0.07(+0.51%)
Jun 19, 2019	13.48	13.60	13.40	13.49	20,815	+0.10(+0.76%)
Jun 18, 2019	13.73	13.73	13.38	13.39	56,842	-0.10(-0.74%)
Jun 17, 2019	13.52	13.63	13.27	13.49	83,952	-0.09(-0.63%)
Jun 14, 2019	13.65	13.74	13.29	13.58	107,800	-0.05(-0.38%)
Jun 13, 2019	13.87	13.87	13.34	13.63	69,490	+0.10(+0.70%)
Jun 12, 2019	13.49	13.82	13.33	13.53	84,820	-0.06(-0.47%)
Jun 11, 2019	13.78	13.78	13.15	13.60	27,482	+0.11(+0.79%)
Jun 10, 2019	13.27	13.73	13.13	13.49	35,430	+0.29(+2.18%)
Jun 07, 2019	13.25	13.30	13.20	13.20	16,900	-0.04(-0.30%)
Jun 06, 2019	13.37	13.37	12.87	13.24	43,636	-0.05(-0.36%)
Jun 05, 2019	13.40	13.40	13.02	13.29	36,359	-0.11(-0.81%)
Jun 04, 2019	13.15	13.50	13.02	13.40	23,788	+0.38(+2.92%)
Jun 03, 2019	12.95	13.10	12.95	13.02	17,751	+0.06(+0.43%)
May 31, 2019	13.05	13.05	12.90	12.96	20,500	-0.11(-0.84%)
May 30, 2019	13.20	13.28	13.01	13.07	18,774	-0.15(-1.10%)
May 29, 2019	13.50	13.50	13.12	13.22	27,984	-0.34(-2.48%)
May 28, 2019	13.80	13.82	13.50	13.56	14,961	-0.19(-1.41%)
May 24, 2019	13.77	13.77	13.66	13.75	10,000	+0.04(+0.29%)
May 23, 2019	13.62	13.82	13.52	13.71	36,922	-0.17(-1.21%)
May 22, 2019	14.05	14.16	13.79	13.88	25,710	-0.17(-1.22%)
May 21, 2019	14.15	14.15	14.03	14.05	15,761	-0.04(-0.26%)
May 20, 2019	14.24	14.24	14.05	14.09	8,513	-0.12(-0.86%)
May 17, 2019	14.22	14.25	14.15	14.21	7,100	+0.01(+0.09%)
May 16, 2019	14.15	14.24	14.00	14.20	20,232	-0.03(-0.18%)
May 15, 2019	14.21	14.24	14.00	14.22	27,056	-0.01(-0.07%)
May 14, 2019	14.09	14.25	14.09	14.23	19,976	+0.09(+0.61%)
May 13, 2019	14.22	14.32	14.00	14.14	21,671	-0.19(-1.31%)
May 10, 2019	14.53	14.60	14.20	14.33	4,900	-0.12(-0.82%)
May 09, 2019	14.20	14.54	14.20	14.45	14,080	+0.06(+0.40%)
May 08, 2019	14.43	14.63	14.16	14.39	12,520	+0.01(+0.05%)
May 07, 2019	14.56	14.57	14.16	14.38	52,421	-0.19(-1.30%)
May 06, 2019	14.42	14.70	14.36	14.57	32,792	+0.00(+0.03%)
May 03, 2019	14.49	14.60	14.40	14.57	25,700	+0.17(+1.15%)
May 02, 2019	14.51	14.51	14.25	14.40	18,920	-0.09(-0.59%)

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.