Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2020		4.800	4.800	4.800	0	+0.32(+7.14%)
Mar 06, 2020	3.640	4.480	3.640	4.480	385,800	+0.13(+2.99%)
Mar 05, 2020	4.490	4.608	4.270	4.350	128,716	-0.42(-8.81%)
Mar 04, 2020	4.630	4.830	4.250	4.770	189,719	+0.38(+8.65%)
Mar 03, 2020	5.500	5.641	3.700	4.390	535,322	-0.61(-12.20%)
Mar 02, 2020	4.700	5.580	4.470	5.000	356,972	+0.09(+1.83%)
Feb 28, 2020	5.470	5.620	4.800	4.910	728,900	-1.51(-23.52%)
Feb 27, 2020	6.240	6.910	5.949	6.420	304,666	-0.71(-9.96%)
Feb 26, 2020	7.269	7.440	6.670	7.130	181,094	+0.08(+1.11%)
Feb 25, 2020	7.460	7.460	6.800	7.052	390,877	-0.32(-4.31%)
Feb 24, 2020	7.510	7.700	7.270	7.370	347,625	-1.11(-13.04%)
Feb 21, 2020	8.900	8.900	8.168	8.476	78,900	-0.50(-5.56%)
Feb 20, 2020	9.206	9.206	8.850	8.975	64,562	-0.42(-4.44%)
Feb 19, 2020	9.440	9.500	9.374	9.392	5,549	+0.13(+1.41%)
Feb 18, 2020	9.300	9.360	9.093	9.261	30,692	-0.31(-3.28%)
Feb 14, 2020	9.520	9.580	9.360	9.575	14,100	-0.21(-2.15%)
Feb 13, 2020	9.800	9.840	9.647	9.785	14,958	-0.13(-1.36%)
Feb 12, 2020	9.830	9.952	9.830	9.920	20,919	+0.38(+4.02%)
Feb 11, 2020	9.940	9.940	9.400	9.537	12,997	+0.29(+3.10%)
Feb 10, 2020	9.240	9.350	9.075	9.250	14,372	-0.29(-3.04%)
Feb 07, 2020	9.630	9.651	9.440	9.540	17,500	-0.51(-5.09%)
Feb 06, 2020	10.27	10.27	10.02	10.05	22,721	-0.04(-0.36%)
Feb 05, 2020	10.13	10.48	9.939	10.09	26,839	+0.52(+5.47%)
Feb 04, 2020	9.490	9.720	9.490	9.565	22,403	+0.72(+8.12%)
Feb 03, 2020	8.980	9.290	8.794	8.847	44,100	+0.22(+2.50%)
Jan 31, 2020	9.070	9.200	8.570	8.631	70,300	-0.69(-7.44%)
Jan 30, 2020	9.240	9.350	8.900	9.325	49,536	-0.14(-1.49%)
Jan 29, 2020	9.860	9.860	9.420	9.466	15,309	-0.58(-5.81%)
Jan 28, 2020	9.780	10.15	9.730	10.05	24,684	+0.43(+4.47%)
Jan 27, 2020	9.640	9.823	9.620	9.620	48,584	-0.92(-8.73%)
Jan 24, 2020	10.91	10.91	10.35	10.54	55,300	-0.46(-4.15%)
Jan 23, 2020	11.00	11.09	10.75	11.00	25,161	-0.32(-2.87%)
Jan 22, 2020	11.33	11.36	11.25	11.32	8,357	+0.03(+0.26%)
Jan 21, 2020	11.63	11.63	11.28	11.29	15,205	-0.57(-4.80%)
Jan 17, 2020	12.07	12.07	11.86	11.86	1,000	+0.08(+0.70%)
Jan 16, 2020	11.72	11.86	11.72	11.78	2,321	+0.28(+2.47%)
Jan 15, 2020	11.60	11.66	11.42	11.49	17,741	-0.30(-2.55%)
Jan 14, 2020	11.97	11.97	11.78	11.79	6,275	-0.24(-1.97%)
Jan 13, 2020	12.07	12.19	12.01	12.03	11,731	+0.15(+1.27%)
Jan 10, 2020	11.97	11.97	11.80	11.88	2,700	-0.22(-1.81%)
Jan 09, 2020	12.47	12.52	12.10	12.10	7,034	-0.05(-0.41%)
Jan 08, 2020	11.69	12.34	11.60	12.15	17,374	+0.34(+2.92%)
Jan 07, 2020	11.71	11.83	11.71	11.80	3,750	+0.18(+1.56%)
Jan 06, 2020	11.27	11.74	11.27	11.62	5,753	+0.06(+0.56%)
Jan 03, 2020	11.94	12.01	11.32	11.56	31,000	-0.88(-7.04%)
Jan 02, 2020	12.00	12.44	12.00	12.44	6,289	-0.46(-3.55%)
Dec 31, 2019	12.84	12.89	12.75	12.89	11,300	+0.41(+3.31%)
Dec 30, 2019	12.94	12.94	12.20	12.48	17,691	+0.10(+0.81%)
Dec 27, 2019	12.45	12.45	12.36	12.38	8,900	-0.31(-2.41%)
Dec 26, 2019	12.94	12.94	12.69	12.69	8,771	-0.18(-1.40%)
Dec 24, 2019	12.87	12.88	12.87	12.87	1,400	-0.17(-1.28%)
Dec 23, 2019	12.89	13.10	12.89	13.03	7,958	+0.14(+1.11%)
Dec 20, 2019	13.04	13.08	12.89	12.89	19,400	+0.09(+0.66%)
Dec 19, 2019	13.15	13.19	12.80	12.80	10,624	-0.19(-1.48%)
Dec 18, 2019	12.70	13.12	12.70	13.00	22,131	+0.38(+2.99%)
Dec 17, 2019	12.49	12.70	12.47	12.62	11,763	+0.02(+0.16%)
Dec 16, 2019	12.44	12.67	12.25	12.60	6,838	+0.61(+5.09%)
Dec 13, 2019	12.43	12.44	11.99	11.99	5,200	-0.74(-5.81%)
Dec 12, 2019	11.85	12.91	11.85	12.73	42,558	+1.03(+8.76%)
Dec 11, 2019	12.01	12.05	11.66	11.70	18,745	-0.29(-2.45%)
Dec 10, 2019	11.92	12.20	11.92	12.00	15,375	+0.01(+0.07%)
Dec 09, 2019	11.90	12.00	11.90	11.99	5,286	-0.08(-0.67%)
Dec 06, 2019	12.21	12.25	11.97	12.07	9,800	+0.45(+3.89%)
Dec 05, 2019	11.87	11.89	11.59	11.62	2,144	+0.23(+2.02%)
Dec 04, 2019	11.07	11.45	11.04	11.39	9,354	+0.50(+4.58%)
Dec 03, 2019	11.33	11.33	10.70	10.89	11,654	-1.08(-9.02%)
Dec 02, 2019	12.11	12.11	11.91	11.97	4,403	+0.44(+3.81%)
Nov 29, 2019	11.48	11.59	11.48	11.53	10,100	+0.16(+1.40%)
Nov 27, 2019	11.27	11.39	11.06	11.37	5,300	+0.31(+2.81%)
Nov 26, 2019	11.14	11.14	11.02	11.06	6,935	-0.25(-2.21%)
Nov 25, 2019	11.33	11.33	11.26	11.31	3,809	+0.00(+0.04%)
Nov 22, 2019	11.33	11.37	11.26	11.30	1,900	+0.02(+0.21%)
Nov 21, 2019	11.20	11.37	11.15	11.28	20,146	+0.38(+3.50%)
Nov 20, 2019	11.14	11.20	10.89	10.90	16,086	-0.46(-4.05%)
Nov 19, 2019	11.47	11.47	11.32	11.36	5,445	-0.18(-1.54%)
Nov 18, 2019	11.51	11.55	11.39	11.54	5,377	-0.24(-2.01%)
Nov 15, 2019	11.75	11.80	11.56	11.78	11,100	+0.23(+1.96%)
Nov 14, 2019	11.64	11.68	11.37	11.55	17,248	-0.61(-5.04%)
Nov 13, 2019	12.10	12.20	12.03	12.16	3,946	-0.40(-3.22%)
Nov 12, 2019	12.70	12.78	12.50	12.56	8,844	-0.12(-0.97%)
Nov 11, 2019	12.56	12.76	12.52	12.69	9,449	-0.10(-0.76%)
Nov 08, 2019	12.72	12.79	12.37	12.79	25,600	+0.17(+1.31%)
Nov 07, 2019	12.26	13.16	12.16	12.62	82,116	+1.08(+9.38%)
Nov 06, 2019	11.65	11.71	11.50	11.54	11,613	-0.36(-3.04%)
Nov 05, 2019	11.67	12.02	11.64	11.90	41,927	+0.75(+6.74%)
Nov 04, 2019	11.05	11.22	11.02	11.15	17,230	+0.64(+6.09%)
Nov 01, 2019	10.46	10.86	10.30	10.51	17,000	+0.27(+2.59%)
Oct 31, 2019	10.83	10.83	10.16	10.24	21,065	-0.81(-7.37%)
Oct 30, 2019	11.40	11.64	11.04	11.06	13,562	-0.52(-4.46%)
Oct 29, 2019	11.60	11.70	11.55	11.57	1,846	-0.09(-0.78%)
Oct 28, 2019	11.63	11.80	11.63	11.67	35,971	+0.44(+3.88%)
Oct 25, 2019	11.00	11.41	10.91	11.23	23,500	+0.32(+2.89%)
Oct 24, 2019	10.79	10.91	10.70	10.91	15,531	-0.01(-0.05%)
Oct 23, 2019	10.65	10.92	10.65	10.92	8,956	-0.01(-0.09%)
Oct 22, 2019	10.85	11.26	10.84	10.93	16,105	-0.21(-1.84%)
Oct 21, 2019	10.83	11.18	10.83	11.13	44,730	+0.47(+4.41%)
Oct 18, 2019	10.74	10.74	10.45	10.66	16,600	-0.14(-1.25%)
Oct 17, 2019	10.88	10.88	10.52	10.80	35,966	+0.05(+0.49%)
Oct 16, 2019	10.85	10.85	10.50	10.75	7,290	-0.23(-2.06%)
Oct 15, 2019	10.68	11.02	10.20	10.97	94,336	+0.60(+5.78%)
Oct 14, 2019	10.31	10.50	10.31	10.37	20,041	-0.36(-3.38%)
Oct 11, 2019	10.20	10.96	10.05	10.74	78,400	+0.91(+9.22%)
Oct 10, 2019	9.250	9.930	9.250	9.830	97,256	+0.86(+9.56%)
Oct 09, 2019	8.650	9.065	8.650	8.972	23,689	+0.36(+4.20%)
Oct 08, 2019	8.450	8.770	8.370	8.610	49,788	-0.27(-3.04%)
Oct 07, 2019	8.680	8.880	8.600	8.880	17,055	+0.40(+4.72%)
Oct 04, 2019	8.600	8.607	8.345	8.480	18,700	-0.12(-1.40%)
Oct 03, 2019	9.140	9.140	8.300	8.600	119,758	-0.74(-7.90%)
Oct 02, 2019	9.550	9.720	9.172	9.338	16,676	-0.50(-5.04%)
Oct 01, 2019	10.80	10.88	9.590	9.834	28,040	-0.41(-3.97%)
Sep 30, 2019	10.54	10.54	10.24	10.24	3,084	-0.09(-0.87%)
Sep 27, 2019	10.41	10.54	10.24	10.33	4,600	-0.12(-1.14%)
Sep 26, 2019	10.42	10.51	10.26	10.45	8,593	-0.21(-1.97%)
Sep 25, 2019	9.908	10.81	9.852	10.66	9,038	+0.85(+8.66%)
Sep 24, 2019	10.49	10.50	9.771	9.810	24,659	-0.82(-7.71%)
Sep 23, 2019	10.50	10.70	10.16	10.63	36,278	-0.15(-1.39%)
Sep 20, 2019	11.22	11.25	10.66	10.78	12,400	-0.60(-5.29%)
Sep 19, 2019	11.19	11.38	11.03	11.38	51,844	-0.08(-0.67%)
Sep 18, 2019	11.19	11.61	10.17	11.46	56,357	+0.01(+0.05%)
Sep 17, 2019	11.91	11.91	11.37	11.45	27,814	-0.34(-2.85%)
Sep 16, 2019	11.93	12.13	11.68	11.79	28,212	-0.61(-4.92%)
Sep 13, 2019	11.70	12.40	11.61	12.40	170,300	+1.15(+10.22%)
Sep 12, 2019	10.54	11.35	10.54	11.25	30,170	+0.41(+3.78%)
Sep 11, 2019	10.96	10.96	10.62	10.84	25,181	+0.16(+1.50%)
Sep 10, 2019	10.00	10.68	9.900	10.68	95,340	+0.98(+10.10%)
Sep 09, 2019	9.560	9.726	9.481	9.700	72,386	+0.73(+8.14%)
Sep 06, 2019	9.120	9.120	8.940	8.970	17,800	-0.06(-0.66%)
Sep 05, 2019	8.560	9.320	8.550	9.030	121,713	+1.20(+15.40%)
Sep 04, 2019	8.200	8.200	7.780	7.825	57,848	-0.35(-4.31%)
Sep 03, 2019	8.410	8.530	7.710	8.178	58,519	-0.27(-3.24%)
Aug 30, 2019	8.662	8.682	8.431	8.452	24,900	-0.07(-0.82%)
Aug 29, 2019	8.420	8.823	8.420	8.522	24,128	+0.28(+3.42%)
Aug 28, 2019	8.120	8.450	8.000	8.240	143,393	-0.11(-1.32%)
Aug 27, 2019	8.650	8.698	8.260	8.350	24,385	-0.46(-5.17%)
Aug 26, 2019	8.750	8.900	8.520	8.805	67,689	+0.16(+1.80%)
Aug 23, 2019	9.371	9.412	8.490	8.649	60,700	-0.90(-9.41%)
Aug 22, 2019	9.490	9.600	9.196	9.547	38,504	+0.31(+3.37%)
Aug 21, 2019	9.230	9.320	8.940	9.236	52,784	+0.36(+4.01%)
Aug 20, 2019	8.950	9.010	8.750	8.880	21,715	-0.58(-6.17%)
Aug 19, 2019	9.500	9.500	9.140	9.464	16,141	+0.61(+6.86%)
Aug 16, 2019	8.990	9.305	8.770	8.857	84,200	+0.40(+4.73%)
Aug 15, 2019	9.190	9.283	8.258	8.457	116,820	-0.94(-10.03%)
Aug 14, 2019	9.350	9.550	9.200	9.399	43,036	-0.73(-7.22%)
Aug 13, 2019	9.800	10.43	9.800	10.13	29,626	+0.68(+7.20%)
Aug 12, 2019	9.890	9.970	9.340	9.450	44,242	-0.80(-7.80%)
Aug 09, 2019	10.03	10.36	9.750	10.25	29,900	+0.20(+1.98%)
Aug 08, 2019	10.45	10.62	10.01	10.05	36,600	+0.05(+0.52%)
Aug 07, 2019	9.130	10.17	8.844	9.999	189,376	-0.26(-2.49%)
Aug 06, 2019	10.47	11.33	10.19	10.26	82,496	+0.05(+0.51%)
Aug 05, 2019	10.55	10.60	10.11	10.20	82,393	-1.11(-9.79%)
Aug 02, 2019	11.44	11.59	11.24	11.31	41,100	-0.21(-1.85%)
Aug 01, 2019	13.00	13.00	11.47	11.52	69,241	-1.52(-11.64%)
Jul 31, 2019	13.08	13.30	12.94	13.04	8,125	-0.17(-1.29%)
Jul 30, 2019	13.36	13.36	13.20	13.21	6,037	+0.01(+0.08%)
Jul 29, 2019	13.21	13.21	13.07	13.20	5,743	-0.17(-1.25%)
Jul 26, 2019	13.35	13.39	13.34	13.37	2,200	+0.06(+0.43%)
Jul 25, 2019	13.20	13.52	13.20	13.31	14,361	+0.24(+1.82%)
Jul 24, 2019	12.96	13.07	12.90	13.07	8,432	-0.15(-1.16%)
Jul 23, 2019	13.10	13.25	13.07	13.22	1,774	+0.20(+1.56%)
Jul 22, 2019	12.94	13.02	12.87	13.02	3,601	-0.11(-0.83%)
Jul 19, 2019	13.06	13.15	12.95	13.13	14,000	+0.38(+2.98%)
Jul 18, 2019	13.30	13.38	12.75	12.75	26,319	-0.47(-3.53%)
Jul 17, 2019	13.62	13.62	13.21	13.22	6,378	-0.57(-4.16%)
Jul 16, 2019	13.88	13.96	13.75	13.79	9,851	+0.30(+2.24%)
Jul 15, 2019	13.64	13.64	13.48	13.49	7,781	-0.15(-1.10%)
Jul 12, 2019	13.83	13.90	13.62	13.64	40,400	-0.19(-1.37%)
Jul 11, 2019	13.33	13.83	13.28	13.83	18,279	+0.69(+5.26%)
Jul 10, 2019	13.21	13.27	13.00	13.14	22,690	-0.28(-2.08%)
Jul 09, 2019	13.27	13.41	13.26	13.41	15,458	+0.20(+1.54%)
Jul 08, 2019	12.97	13.21	12.92	13.21	12,419	+0.10(+0.78%)
Jul 05, 2019	12.95	13.32	12.88	13.11	50,100	+1.01(+8.35%)
Jul 03, 2019	12.20	12.20	12.05	12.10	10,300	-0.25(-2.02%)
Jul 02, 2019	12.55	12.61	12.27	12.35	36,411	-0.40(-3.11%)
Jul 01, 2019	12.61	12.98	12.50	12.75	37,482	+0.24(+1.89%)
Jun 28, 2019	12.70	12.78	12.48	12.51	8,700	-0.08(-0.65%)
Jun 27, 2019	12.74	12.93	12.59	12.59	19,635	-0.35(-2.67%)
Jun 26, 2019	12.48	12.95	12.47	12.94	30,104	+0.73(+5.96%)
Jun 25, 2019	12.31	12.48	12.18	12.21	18,921	-0.35(-2.79%)
Jun 24, 2019	12.80	12.81	12.42	12.56	38,054	-0.43(-3.31%)
Jun 21, 2019	12.93	13.10	12.73	12.99	34,700	+0.51(+4.12%)
Jun 20, 2019	12.49	12.49	11.86	12.48	33,970	-0.22(-1.71%)
Jun 19, 2019	13.39	13.53	12.57	12.69	33,579	-0.39(-2.98%)
Jun 18, 2019	12.82	13.20	12.70	13.08	18,549	-0.26(-1.92%)
Jun 17, 2019	13.24	13.34	13.20	13.34	13,333	+0.04(+0.32%)
Jun 14, 2019	13.29	13.33	13.17	13.30	700	+0.01(+0.06%)
Jun 13, 2019	13.49	13.59	13.20	13.29	5,580	-0.38(-2.75%)
Jun 12, 2019	13.75	13.75	13.66	13.67	1,583	-0.39(-2.79%)
Jun 11, 2019	14.14	14.16	14.04	14.06	16,113	+0.02(+0.11%)
Jun 10, 2019	13.39	14.05	13.39	14.04	32,653	+0.65(+4.83%)
Jun 07, 2019	13.05	13.46	13.05	13.39	37,000	-0.44(-3.20%)
Jun 06, 2019	13.62	13.87	13.50	13.84	12,211	+0.15(+1.10%)
Jun 05, 2019	13.51	13.83	13.41	13.69	25,035	-0.10(-0.74%)
Jun 04, 2019	13.82	14.10	13.64	13.79	58,548	+0.47(+3.55%)

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.