Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.1882	0.2300	0.1600	0.1974	23,900	-0.00(-1.30%)
Feb 27, 2020	0.1810	0.2300	0.1810	0.2000	48,604	-0.03(-14.89%)
Feb 26, 2020	0.2350	0.2500	0.2327	0.2350	6,328	+0.00(+1.08%)
Feb 25, 2020	0.2150	0.2516	0.2150	0.2325	43,280	+0.01(+3.33%)
Feb 24, 2020	0.2420	0.2420	0.2100	0.2250	34,711	-0.05(-19.33%)
Feb 21, 2020	0.2693	0.2800	0.2646	0.2789	27,300	+0.01(+3.30%)
Feb 20, 2020	0.2840	0.2950	0.2700	0.2700	20,075	-0.01(-3.81%)
Feb 19, 2020	0.2900	0.2900	0.2704	0.2807	21,384	-0.03(-9.45%)
Feb 18, 2020	0.2900	0.3100	0.2750	0.3100	96,707	+0.02(+6.90%)
Feb 14, 2020	0.2950	0.3000	0.2800	0.2900	10,200	-0.01(-3.33%)
Feb 13, 2020	0.3018	0.3018	0.2950	0.3000	3,228	+0.00(+0.00%)
Feb 12, 2020	0.2975	0.3150	0.2975	0.3000	5,188	+0.02(+5.26%)
Feb 11, 2020	0.2949	0.3000	0.2794	0.2850	16,160	-0.02(-5.00%)
Feb 10, 2020	0.3019	0.3035	0.2915	0.3000	103,732	-0.01(-4.15%)
Feb 07, 2020	0.3130	0.3131	0.3130	0.3130	15,200	-0.02(-5.15%)
Feb 06, 2020	0.3398	0.3400	0.3203	0.3300	8,412	+0.01(+1.60%)
Feb 05, 2020	0.3467	0.3467	0.3189	0.3248	22,265	+0.00(+0.25%)
Feb 04, 2020	0.3330	0.3330	0.3146	0.3240	43,801	+0.01(+4.68%)
Feb 03, 2020	0.3000	0.3274	0.3000	0.3095	2,689	+0.01(+3.17%)
Jan 31, 2020	0.3180	0.3243	0.3000	0.3000	47,200	-0.02(-7.55%)
Jan 30, 2020	0.3220	0.3340	0.3100	0.3245	17,058	-0.01(-2.82%)
Jan 29, 2020	0.3350	0.3350	0.3200	0.3339	14,486	+0.00(+1.18%)
Jan 28, 2020	0.3200	0.3400	0.3200	0.3300	24,819	-0.00(-0.51%)
Jan 27, 2020	0.3259	0.3317	0.3259	0.3317	5,319	+0.01(+3.66%)
Jan 24, 2020	0.3265	0.3427	0.3200	0.3200	10,300	-0.01(-3.03%)
Jan 23, 2020	0.3400	0.3450	0.3173	0.3300	56,235	-0.01(-2.94%)
Jan 22, 2020	0.3447	0.3449	0.3200	0.3400	127,548	-0.02(-6.85%)
Jan 21, 2020	0.3650	0.3662	0.3375	0.3650	106,779	-0.01(-1.35%)
Jan 17, 2020	0.3645	0.4000	0.3500	0.3700	84,600	+0.01(+2.78%)
Jan 16, 2020	0.3749	0.3800	0.3450	0.3600	106,083	+0.02(+5.88%)
Jan 15, 2020	0.3899	0.3899	0.3274	0.3400	166,968	-0.04(-11.11%)
Jan 14, 2020	0.3803	0.3900	0.3773	0.3825	16,299	-0.01(-1.92%)
Jan 13, 2020	0.3816	0.4000	0.3758	0.3900	139,094	+0.01(+2.20%)
Jan 10, 2020	0.3704	0.3980	0.3570	0.3816	72,700	+0.00(+0.42%)
Jan 09, 2020	0.3810	0.3900	0.3600	0.3800	119,011	-0.02(-5.00%)
Jan 08, 2020	0.3999	0.4000	0.3600	0.4000	115,807	+0.00(+0.00%)
Jan 07, 2020	0.4000	0.4035	0.3610	0.4000	74,485	+0.00(+0.63%)
Jan 06, 2020	0.3805	0.4010	0.3805	0.3975	1,671	+0.01(+3.25%)
Jan 03, 2020	0.4020	0.4020	0.3850	0.3850	4,800	-0.02(-4.23%)
Jan 02, 2020	0.4082	0.4149	0.3600	0.4020	68,105	+0.00(+0.53%)
Dec 31, 2019	0.3800	0.4000	0.3700	0.3999	36,300	-0.00(-0.03%)
Dec 30, 2019	0.4161	0.4200	0.3600	0.4000	142,720	-0.02(-3.73%)
Dec 27, 2019	0.4200	0.4200	0.4120	0.4155	78,900	+0.00(+0.12%)
Dec 26, 2019	0.4011	0.4150	0.3900	0.4150	60,633	-0.01(-1.19%)
Dec 24, 2019	0.4165	0.4200	0.3960	0.4200	38,300	+0.00(+0.00%)
Dec 23, 2019	0.4065	0.4200	0.4065	0.4200	71,296	+0.01(+3.19%)
Dec 20, 2019	0.4100	0.4100	0.3920	0.4070	65,300	-0.00(-0.73%)
Dec 19, 2019	0.4127	0.4200	0.4010	0.4100	18,912	+0.01(+2.22%)
Dec 18, 2019	0.4100	0.4150	0.4010	0.4011	102,583	+0.00(+0.27%)
Dec 17, 2019	0.4100	0.4100	0.3830	0.4000	60,030	-0.01(-2.44%)
Dec 16, 2019	0.4000	0.4100	0.3830	0.4100	99,066	+0.01(+2.50%)
Dec 13, 2019	0.4400	0.4480	0.3972	0.4000	201,400	+0.00(+0.00%)
Dec 12, 2019	0.3903	0.4130	0.3502	0.4000	307,587	+0.05(+13.80%)
Dec 11, 2019	0.3090	0.3600	0.3090	0.3515	180,179	+0.02(+6.84%)
Dec 10, 2019	0.3090	0.3320	0.2960	0.3290	367,030	+0.01(+1.54%)
Dec 09, 2019	0.3120	0.3530	0.2900	0.3240	1,437,153	-0.62(-65.61%)
Dec 06, 2019	0.9200	0.9440	0.9200	0.9420	6,700	+0.02(+2.39%)
Dec 05, 2019	0.9200	0.9250	0.9200	0.9200	29,140	-0.00(-0.03%)
Dec 04, 2019	0.9000	0.9203	0.8702	0.9203	13,927	+0.02(+2.26%)
Dec 03, 2019	0.8900	0.9030	0.8863	0.9000	19,882	-0.02(-1.64%)
Dec 02, 2019	0.8800	0.9150	0.8800	0.9150	24,809	+0.04(+3.98%)
Nov 29, 2019	0.8707	0.8800	0.8707	0.8800	10,700	-0.02(-2.22%)
Nov 27, 2019	0.9100	0.9150	0.8701	0.9000	24,300	-0.02(-2.17%)
Nov 26, 2019	0.9200	0.9200	0.9100	0.9200	18,100	+0.00(+0.00%)
Nov 25, 2019	0.9075	0.9200	0.9000	0.9200	63,075	+0.00(+0.00%)
Nov 22, 2019	0.9101	0.9220	0.9101	0.9200	2,200	-0.01(-1.08%)
Nov 21, 2019	0.9400	0.9400	0.9300	0.9300	1,935	+0.02(+2.20%)
Nov 20, 2019	0.9200	0.9250	0.9100	0.9100	12,727	+0.00(+0.00%)
Nov 19, 2019	0.9500	0.9600	0.9000	0.9100	20,358	-0.05(-5.27%)
Nov 18, 2019	0.9750	0.9750	0.9606	0.9606	1,488	-0.03(-2.97%)
Nov 15, 2019	0.9601	1.000	0.9535	0.9900	2,800	+0.00(+0.00%)
Nov 14, 2019	0.9601	1.010	0.9601	0.9900	26,489	+0.01(+1.02%)
Nov 13, 2019	1.000	1.000	0.9502	0.9800	92,471	-0.35(-26.32%)
Nov 12, 2019	1.345	1.345	1.330	1.330	1,409	-0.01(-0.75%)
Nov 11, 2019	1.340	1.340	1.340	1.340	196	-0.00(-0.37%)
Nov 08, 2019	1.380	1.380	1.330	1.345	13,100	-0.01(-0.37%)
Nov 07, 2019	1.350	1.350	1.350	1.350	123	+0.03(+1.89%)
Nov 06, 2019	1.360	1.360	1.325	1.325	15,812	-0.04(-2.57%)
Nov 05, 2019	1.400	1.400	1.360	1.360	22,999	-0.01(-0.73%)
Nov 04, 2019	1.332	1.370	1.332	1.370	6,890	+0.03(+2.24%)
Nov 01, 2019	1.320	1.340	1.320	1.340	2,700	+0.04(+3.08%)
Oct 31, 2019	1.300	1.300	1.300	1.300	1,460	-0.02(-1.81%)
Oct 30, 2019	1.340	1.340	1.302	1.324	5,312	-0.02(-1.56%)
Oct 29, 2019	1.345	1.350	1.300	1.345	8,419	+0.02(+1.89%)
Oct 28, 2019	1.320	1.320	1.320	1.320	3,000	-0.02(-1.49%)
Oct 25, 2019	1.340	1.340	1.340	1.340	100	-0.05(-3.60%)
Oct 24, 2019		1.390	1.390	1.390	20	+0.00(+0.00%)
Oct 23, 2019	1.351	1.390	1.351	1.390	20,155	+0.04(+2.96%)
Oct 22, 2019	1.321	1.350	1.321	1.350	1,500	+0.04(+3.05%)
Oct 21, 2019	1.310	1.310	1.310	1.310	103	+0.03(+2.34%)
Oct 18, 2019	1.310	1.310	1.280	1.280	1,500	+0.00(+0.00%)
Oct 16, 2019		1.280	1.280	1.280	0	+0.00(+0.00%)
Oct 15, 2019	1.300	1.320	1.280	1.280	3,364	-0.05(-3.76%)
Oct 14, 2019	1.330	1.330	1.330	1.330	195	+0.02(+1.14%)
Oct 11, 2019	1.287	1.315	1.260	1.315	2,800	+0.06(+5.20%)
Oct 10, 2019	1.230	1.250	1.210	1.250	1,853	+0.03(+2.46%)
Oct 09, 2019	1.220	1.234	1.220	1.220	2,565	-0.01(-0.65%)
Oct 08, 2019	1.240	1.240	1.220	1.228	2,749	-0.00(-0.16%)
Oct 07, 2019	1.260	1.260	1.230	1.230	2,000	-0.03(-2.38%)
Oct 04, 2019	1.260	1.260	1.260	1.260	1,600	+0.01(+0.80%)
Oct 03, 2019	1.220	1.250	1.212	1.250	1,592	+0.00(+0.00%)
Oct 02, 2019	1.270	1.270	1.250	1.250	2,693	+0.00(+0.00%)
Oct 01, 2019	1.300	1.300	1.250	1.250	5,600	-0.05(-3.85%)
Sep 30, 2019	1.310	1.310	1.300	1.300	229	-0.05(-3.70%)
Sep 27, 2019	1.350	1.350	1.350	1.350	700	+0.01(+1.05%)
Sep 26, 2019	1.330	1.360	1.310	1.336	2,083	+0.04(+2.77%)
Sep 25, 2019	1.370	1.370	1.300	1.300	5,821	-0.07(-5.11%)
Sep 24, 2019	1.385	1.390	1.370	1.370	2,353	-0.03(-2.14%)
Sep 23, 2019	1.385	1.440	1.385	1.400	7,811	-0.04(-2.78%)
Sep 20, 2019	1.460	1.460	1.440	1.440	700	-0.01(-0.69%)
Sep 19, 2019	1.440	1.450	1.440	1.450	3,296	+0.03(+2.47%)
Sep 18, 2019	1.440	1.440	1.390	1.415	5,726	-0.02(-1.74%)
Sep 17, 2019	1.500	1.500	1.415	1.440	13,723	-0.04(-2.70%)
Sep 16, 2019	1.500	1.502	1.450	1.480	46,715	+0.15(+11.28%)
Sep 13, 2019	1.385	1.430	1.330	1.330	2,300	-0.00(-0.37%)
Sep 12, 2019	1.320	1.335	1.270	1.335	4,304	-0.04(-3.26%)
Sep 11, 2019	1.390	1.391	1.320	1.380	8,593	+0.01(+0.73%)
Sep 10, 2019	1.330	1.380	1.330	1.370	28,655	+0.04(+3.01%)
Sep 09, 2019	1.320	1.330	1.281	1.330	13,248	+0.06(+4.72%)
Sep 06, 2019	1.320	1.320	1.250	1.270	2,700	-0.06(-4.51%)
Sep 05, 2019	1.330	1.340	1.320	1.330	24,931	+0.12(+9.92%)
Sep 03, 2019		1.210	1.210	1.210	0	-0.03(-2.42%)
Aug 30, 2019	1.290	1.290	1.240	1.240	7,900	-0.04(-2.97%)
Aug 29, 2019	1.290	1.290	1.270	1.278	2,618	-0.06(-4.63%)
Aug 28, 2019	1.270	1.340	1.270	1.340	18,700	+0.07(+5.36%)
Aug 27, 2019	1.310	1.315	1.272	1.272	7,110	-0.03(-2.17%)
Aug 26, 2019	1.295	1.310	1.278	1.300	10,091	+0.02(+1.56%)
Aug 23, 2019	1.280	1.285	1.230	1.280	8,800	-0.02(-1.77%)
Aug 22, 2019	1.310	1.320	1.300	1.303	24,010	+0.02(+1.80%)
Aug 21, 2019	1.320	1.330	1.280	1.280	51,639	+0.01(+0.79%)
Aug 20, 2019	1.290	1.290	1.270	1.270	14,940	-0.03(-2.31%)
Aug 19, 2019	1.285	1.300	1.280	1.300	7,003	+0.03(+2.36%)
Aug 16, 2019	1.210	1.270	1.210	1.270	22,500	+0.05(+4.10%)
Aug 15, 2019	1.260	1.260	1.200	1.220	35,163	-0.04(-3.17%)
Aug 14, 2019	1.260	1.270	1.228	1.260	97,545	-0.08(-5.97%)
Aug 13, 2019	1.272	1.350	1.260	1.340	34,140	+0.02(+1.13%)
Aug 12, 2019	1.310	1.330	1.300	1.325	91,138	+0.20(+18.30%)
Aug 09, 2019	1.120	1.120	1.120	1.120	200	+0.03(+2.75%)
Aug 08, 2019	1.100	1.100	1.090	1.090	6,582	+0.01(+0.93%)
Aug 07, 2019	1.062	1.120	1.040	1.080	19,372	-0.09(-7.69%)
Aug 06, 2019	1.110	1.170	1.090	1.170	17,899	+0.09(+8.33%)
Aug 05, 2019	1.110	1.110	1.080	1.080	1,718	-0.04(-3.66%)
Aug 02, 2019	1.125	1.125	1.112	1.121	2,400	-0.04(-3.36%)
Aug 01, 2019	1.160	1.170	1.151	1.160	10,750	-0.03(-2.36%)
Jul 31, 2019	1.200	1.200	1.188	1.188	10,145	+0.03(+2.41%)
Jul 30, 2019	1.150	1.190	1.150	1.160	16,898	+0.00(+0.00%)
Jul 29, 2019	1.180	1.180	1.160	1.160	14,200	-0.03(-2.52%)
Jul 26, 2019	1.200	1.210	1.178	1.190	31,500	-0.04(-3.25%)
Jul 25, 2019	1.230	1.240	1.221	1.230	10,424	-0.05(-3.91%)
Jul 24, 2019	1.270	1.300	1.230	1.280	36,807	+0.01(+0.79%)
Jul 23, 2019	1.250	1.280	1.250	1.270	6,050	+0.02(+1.60%)
Jul 22, 2019	1.250	1.250	1.250	1.250	2,060	+0.02(+1.63%)
Jul 19, 2019	1.190	1.230	1.190	1.230	2,800	+0.01(+0.82%)
Jul 18, 2019	1.220	1.260	1.200	1.220	35,922	-0.08(-5.86%)
Jul 17, 2019	1.240	1.320	1.230	1.296	61,142	-0.02(-1.82%)
Jul 16, 2019	1.280	1.320	1.260	1.320	34,895	-0.02(-1.49%)
Jul 15, 2019	1.290	1.340	1.280	1.340	37,192	+0.03(+2.29%)
Jul 12, 2019	1.350	1.350	1.305	1.310	8,600	-0.04(-2.96%)
Jul 11, 2019	1.335	1.360	1.295	1.350	40,797	+0.06(+4.65%)
Jul 10, 2019	1.330	1.330	1.290	1.290	66,397	+0.02(+1.57%)
Jul 05, 2019		1.270	1.270	1.270	0	+0.02(+1.60%)
Jul 03, 2019		1.250	1.250	1.250	87	+0.00(+0.00%)
Jul 02, 2019	1.325	1.325	1.230	1.250	3,606	-0.13(-9.42%)
Jul 01, 2019	1.318	1.380	1.318	1.380	2,055	+0.01(+0.73%)
Jun 27, 2019		1.370	1.370	1.370	0	+0.09(+6.86%)
Jun 25, 2019		1.282	1.282	1.282	0	-0.02(-1.54%)
Jun 24, 2019	1.302	1.302	1.302	1.302	123	-0.02(-1.36%)
Jun 21, 2019	1.350	1.350	1.320	1.320	1,300	+0.02(+1.54%)
Jun 20, 2019	1.300	1.300	1.300	1.300	5,300	+0.02(+1.56%)
Jun 19, 2019	1.280	1.280	1.280	1.280	700	+0.03(+1.99%)
Jun 18, 2019	1.296	1.296	1.240	1.255	1,727	+0.04(+3.72%)
Jun 17, 2019	1.190	1.210	1.190	1.210	10,510	+0.01(+0.83%)
Jun 14, 2019	1.200	1.200	1.200	1.200	300	+0.00(+0.00%)
Jun 12, 2019		1.200	1.200	1.200	0	-0.05(-4.00%)
Jun 11, 2019	1.250	1.250	1.250	1.250	645	+0.01(+0.81%)
Jun 10, 2019	1.270	1.280	1.240	1.240	3,925	-0.02(-1.59%)
Jun 07, 2019	1.290	1.300	1.220	1.260	13,400	+0.03(+2.44%)
Jun 06, 2019	1.230	1.230	1.230	1.230	794	+0.00(+0.00%)
Jun 05, 2019	1.264	1.282	1.230	1.230	1,850	+0.01(+0.82%)
Jun 04, 2019	1.260	1.260	1.220	1.220	725	-0.01(-0.81%)
Jun 03, 2019	1.240	1.240	1.230	1.230	4,100	-0.02(-1.60%)
May 31, 2019	1.270	1.270	1.200	1.250	2,300	+0.00(+0.00%)
May 30, 2019	1.295	1.330	1.250	1.250	113,087	+0.02(+1.30%)
May 29, 2019	1.234	1.234	1.234	1.234	119	-0.10(-7.36%)
May 28, 2019	1.280	1.332	1.280	1.332	751	+0.01(+0.45%)
May 24, 2019	1.310	1.326	1.310	1.326	500	+0.08(+6.08%)
May 23, 2019	1.310	1.328	1.250	1.250	9,661	-0.14(-10.30%)
May 22, 2019	1.470	1.470	1.394	1.394	1,760	-0.10(-6.47%)
May 21, 2019	1.440	1.490	1.390	1.490	8,840	+0.08(+5.67%)
May 20, 2019	1.402	1.410	1.402	1.410	1,352	+0.03(+2.00%)
May 17, 2019	1.380	1.382	1.380	1.382	700	-0.04(-2.65%)
May 16, 2019	1.420	1.420	1.420	1.420	258	+0.10(+7.58%)
May 15, 2019	1.320	1.320	1.320	1.320	372	-0.06(-4.07%)
May 14, 2019	1.350	1.376	1.350	1.376	2,614	+0.04(+2.69%)
May 13, 2019	1.370	1.370	1.340	1.340	6,132	-0.03(-2.19%)
May 10, 2019	1.365	1.400	1.365	1.370	4,000	+0.05(+3.79%)
May 09, 2019	1.330	1.362	1.320	1.320	5,632	-0.05(-3.65%)
May 08, 2019	1.370	1.370	1.370	1.370	315	+0.05(+3.79%)
May 07, 2019	1.340	1.340	1.320	1.320	4,771	-0.07(-5.04%)
May 06, 2019	1.340	1.400	1.340	1.390	5,400	-0.03(-2.11%)
May 03, 2019	1.420	1.420	1.420	1.420	300	+0.00(+0.35%)
Apr 30, 2019		1.415	1.415	1.415	0	-0.01(-1.05%)
Apr 26, 2019		1.430	1.430	1.430	0	-0.07(-4.67%)
Apr 25, 2019	1.485	1.520	1.485	1.500	6,108	-0.04(-2.60%)
Apr 24, 2019	1.540	1.540	1.540	1.540	250	-0.01(-0.65%)
Apr 23, 2019	1.550	1.550	1.550	1.550	2,100	-0.00(-0.32%)
Apr 22, 2019	1.600	1.600	1.540	1.555	955	+0.02(+1.24%)
Apr 18, 2019		1.536	1.536	1.536	84	+0.00(+0.00%)
Apr 17, 2019	1.540	1.540	1.536	1.536	468	-0.00(-0.26%)
Apr 15, 2019		1.540	1.540	1.540	0	-0.03(-1.66%)
Apr 12, 2019	1.590	1.590	1.550	1.566	2,500	+0.07(+4.40%)
Apr 11, 2019	1.520	1.520	1.500	1.500	1,243	-0.06(-3.85%)
Apr 10, 2019	1.510	1.560	1.510	1.560	3,160	+0.01(+0.65%)
Apr 09, 2019	1.600	1.600	1.540	1.550	60,494	-0.01(-0.96%)
Apr 08, 2019	1.550	1.620	1.550	1.565	1,916	+0.04(+2.96%)
Apr 05, 2019	1.600	1.600	1.520	1.520	2,600	-0.05(-3.18%)
Apr 04, 2019	1.540	1.570	1.520	1.570	3,341	+0.00(+0.00%)
Apr 03, 2019	1.570	1.600	1.570	1.570	26,600	-0.02(-1.26%)
Apr 02, 2019	1.620	1.620	1.570	1.590	16,501	-0.05(-3.05%)
Apr 01, 2019	1.560	1.640	1.560	1.640	4,670	+0.11(+7.05%)
Mar 29, 2019	1.540	1.540	1.500	1.532	2,100	+0.05(+3.16%)
Mar 28, 2019	1.485	1.485	1.485	1.485	100	-0.04(-2.94%)
Mar 27, 2019	1.450	1.530	1.450	1.530	700	-0.01(-0.65%)
Mar 26, 2019	1.540	1.540	1.540	1.540	500	+0.06(+4.05%)
Mar 25, 2019	1.468	1.480	1.468	1.480	10,043	+0.01(+0.68%)
Mar 22, 2019	1.540	1.540	1.470	1.470	3,500	-0.07(-4.55%)
Mar 20, 2019		1.540	1.540	1.540	0	+0.02(+1.32%)
Mar 19, 2019	1.520	1.530	1.520	1.520	53,418	+0.01(+0.66%)
Mar 18, 2019	1.500	1.520	1.500	1.510	6,000	+0.01(+0.67%)
Mar 15, 2019	1.505	1.505	1.500	1.500	800	+0.05(+3.45%)
Mar 12, 2019		1.450	1.450	1.450	0	+0.01(+0.69%)
Mar 11, 2019	1.420	1.440	1.420	1.440	4,008	+0.06(+4.35%)
Mar 08, 2019	1.420	1.420	1.380	1.380	1,500	-0.08(-5.15%)
Mar 07, 2019	1.455	1.455	1.440	1.455	1,700	+0.02(+1.04%)
Mar 06, 2019	1.470	1.470	1.440	1.440	2,521	+0.02(+1.41%)
Mar 05, 2019	1.450	1.450	1.420	1.420	8,035	+0.00(+0.00%)

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.