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%)

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.