Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	6.150	6.185	5.890	6.080	74,400	-0.01(-0.16%)
Aug 29, 2019	6.100	6.270	6.020	6.090	78,771	+0.07(+1.16%)
Aug 28, 2019	5.520	6.160	5.520	6.020	104,704	+0.42(+7.50%)
Aug 27, 2019	5.590	5.810	5.341	5.600	104,307	+0.08(+1.45%)
Aug 26, 2019	5.520	5.840	5.324	5.520	289,954	+0.10(+1.85%)
Aug 23, 2019	5.770	5.800	5.295	5.420	280,600	-0.43(-7.35%)
Aug 22, 2019	5.700	5.970	5.620	5.850	116,581	+0.18(+3.17%)
Aug 21, 2019	5.640	5.770	5.270	5.670	205,100	+0.07(+1.25%)
Aug 20, 2019	5.400	6.220	5.350	5.600	208,438	+0.23(+4.28%)
Aug 19, 2019	4.570	5.390	4.570	5.370	127,944	+0.80(+17.51%)
Aug 16, 2019	3.800	4.610	3.715	4.570	156,400	+0.78(+20.58%)
Aug 15, 2019	3.970	4.285	3.664	3.790	161,948	-0.29(-7.11%)
Aug 14, 2019	4.370	4.430	3.980	4.080	301,868	-0.48(-10.53%)
Aug 13, 2019	4.600	4.800	4.240	4.560	315,380	-0.13(-2.77%)
Aug 12, 2019	5.040	5.340	4.600	4.690	106,261	-0.35(-6.94%)
Aug 09, 2019	5.580	5.580	4.970	5.040	138,500	-0.56(-10.00%)
Aug 08, 2019	5.800	5.970	5.350	5.600	135,087	-0.26(-4.44%)
Aug 07, 2019	6.820	6.900	5.820	5.860	57,486	-0.96(-14.08%)
Aug 06, 2019	7.030	7.030	6.610	6.820	28,086	-0.15(-2.15%)
Aug 05, 2019	7.760	7.940	6.710	6.970	89,274	-1.07(-13.31%)
Aug 02, 2019	8.550	8.600	7.905	8.040	56,300	-0.71(-8.11%)
Aug 01, 2019	9.360	9.410	8.420	8.750	63,094	-0.65(-6.91%)
Jul 31, 2019	9.050	9.800	9.050	9.400	121,520	+0.35(+3.87%)
Jul 30, 2019	8.490	9.180	8.200	9.050	174,695	+0.49(+5.72%)
Jul 29, 2019	8.320	8.860	8.210	8.560	126,149	+0.22(+2.64%)
Jul 26, 2019	8.280	8.660	8.010	8.340	78,900	+0.11(+1.34%)
Jul 25, 2019	8.450	8.450	7.940	8.230	99,727	-0.27(-3.18%)
Jul 24, 2019	7.800	8.570	7.655	8.500	113,102	+0.63(+8.01%)
Jul 23, 2019	8.300	8.370	7.510	7.870	99,502	-0.48(-5.75%)
Jul 22, 2019	8.240	8.880	8.165	8.350	126,392	+0.07(+0.85%)
Jul 19, 2019	8.600	8.840	8.270	8.280	33,100	-0.33(-3.83%)
Jul 18, 2019	9.470	9.470	8.540	8.610	75,407	-0.90(-9.46%)
Jul 17, 2019	10.17	10.17	9.480	9.510	91,806	-0.71(-6.95%)
Jul 16, 2019	10.67	11.10	10.10	10.22	68,765	-0.48(-4.49%)
Jul 15, 2019	11.03	11.12	10.54	10.70	71,737	-0.41(-3.69%)
Jul 12, 2019	11.36	11.60	10.99	11.11	67,000	-0.37(-3.22%)
Jul 11, 2019	11.56	11.72	10.98	11.48	76,560	-0.12(-1.03%)
Jul 10, 2019	11.04	11.98	10.96	11.60	66,750	+0.61(+5.55%)
Jul 09, 2019	11.07	11.27	10.64	10.99	131,049	-0.19(-1.70%)
Jul 08, 2019	11.18	11.49	10.58	11.18	90,634	-0.06(-0.53%)
Jul 05, 2019	11.55	11.80	10.72	11.24	113,500	-0.36(-3.10%)
Jul 03, 2019	12.39	12.50	11.53	11.60	80,100	-0.66(-5.38%)
Jul 02, 2019	12.97	13.27	11.68	12.26	182,467	-0.64(-4.96%)
Jul 01, 2019	12.89	13.29	12.42	12.90	168,107	+0.30(+2.38%)
Jun 28, 2019	13.05	13.96	12.51	12.60	3,799,100	-0.22(-1.72%)
Jun 27, 2019	13.04	13.19	12.72	12.82	114,779	-0.06(-0.47%)
Jun 26, 2019	13.27	13.55	12.72	12.88	77,175	-0.13(-1.00%)
Jun 25, 2019	13.00	13.68	12.76	13.01	58,520	-0.11(-0.84%)
Jun 24, 2019	13.38	13.66	13.03	13.12	71,917	-0.34(-2.53%)
Jun 21, 2019	13.48	13.92	13.40	13.46	65,500	-0.13(-0.96%)
Jun 20, 2019	13.23	13.69	13.20	13.59	76,428	+0.41(+3.11%)
Jun 19, 2019	12.75	13.25	12.75	13.18	78,359	+0.22(+1.70%)
Jun 18, 2019	12.58	13.33	12.43	12.96	93,306	+0.29(+2.29%)
Jun 17, 2019	12.12	12.92	11.69	12.67	100,631	+0.44(+3.60%)
Jun 14, 2019	12.04	12.43	11.48	12.23	105,600	+0.00(+0.00%)
Jun 13, 2019	12.88	13.33	11.81	12.23	112,871	-0.73(-5.63%)
Jun 12, 2019	12.87	13.49	12.55	12.96	115,675	+0.11(+0.86%)
Jun 11, 2019	13.06	13.20	12.53	12.85	87,827	-0.06(-0.46%)
Jun 10, 2019	13.15	13.62	12.38	12.91	134,708	-0.29(-2.20%)
Jun 07, 2019	12.44	13.55	12.36	13.20	94,200	+0.84(+6.80%)
Jun 06, 2019	12.50	13.00	11.58	12.36	136,374	-0.48(-3.74%)
Jun 05, 2019	13.58	13.98	11.99	12.84	147,804	-0.92(-6.69%)
Jun 04, 2019	13.37	14.25	13.37	13.76	106,839	+0.36(+2.69%)
Jun 03, 2019	13.62	14.12	12.91	13.40	66,715	-0.28(-2.05%)
May 31, 2019	13.60	14.21	13.50	13.68	78,800	+0.08(+0.59%)
May 30, 2019	13.90	14.50	13.49	13.60	90,949	-0.30(-2.16%)
May 29, 2019	14.01	15.00	13.50	13.90	63,577	-0.29(-2.04%)
May 28, 2019	14.60	14.73	14.11	14.19	17,552	-0.55(-3.73%)
May 24, 2019	14.30	14.74	14.30	14.74	13,000	+0.54(+3.80%)
May 23, 2019	14.87	14.87	13.94	14.20	58,879	-0.65(-4.38%)
May 22, 2019	14.45	15.35	14.45	14.85	84,092	+0.20(+1.37%)
May 21, 2019	14.02	14.65	14.02	14.65	33,004	+0.77(+5.55%)
May 20, 2019	13.86	14.20	13.86	13.88	292,589	-0.14(-1.00%)
May 17, 2019	13.68	14.13	13.64	14.02	17,600	+0.29(+2.11%)
May 16, 2019	13.62	13.99	13.62	13.73	32,890	-0.04(-0.29%)
May 15, 2019	13.60	13.97	13.40	13.77	40,447	+0.14(+1.03%)
May 14, 2019	13.44	14.10	13.44	13.63	42,549	-0.32(-2.29%)
May 13, 2019	15.00	15.00	13.93	13.95	3,446	-0.96(-6.44%)
May 10, 2019	14.54	14.96	14.08	14.91	26,800	+0.57(+3.97%)
May 09, 2019	14.68	14.68	14.00	14.34	11,201	+0.01(+0.07%)
May 08, 2019	14.83	15.03	14.33	14.33	6,829	-0.23(-1.58%)
May 07, 2019	15.10	15.10	14.56	14.56	5,431	-0.54(-3.58%)
May 06, 2019	14.75	15.10	14.29	15.10	3,484	+0.14(+0.94%)
May 03, 2019	14.96	14.96	14.96	14.96	200	+0.30(+2.05%)
May 02, 2019	14.93	15.09	14.52	14.66	3,365	-0.19(-1.28%)
May 01, 2019	14.98	15.07	14.62	14.85	9,766	+0.00(+0.00%)
Apr 30, 2019	15.32	15.32	14.72	14.85	6,598	-0.14(-0.93%)
Apr 29, 2019	15.66	15.66	14.99	14.99	4,449	-0.16(-1.06%)
Apr 26, 2019	15.54	15.63	15.15	15.15	3,700	-0.09(-0.59%)
Apr 25, 2019	15.28	15.66	14.21	15.24	6,363	+0.01(+0.07%)
Apr 24, 2019	15.06	15.54	14.89	15.23	11,217	+0.36(+2.42%)
Apr 23, 2019	14.71	15.10	14.69	14.87	4,281	+0.37(+2.55%)
Apr 22, 2019	14.56	14.85	14.25	14.50	39,102	-0.01(-0.07%)
Apr 18, 2019	14.56	14.79	14.33	14.51	2,500	-0.24(-1.63%)
Apr 17, 2019	14.89	15.10	14.55	14.75	12,681	+0.28(+1.94%)
Apr 16, 2019	14.68	14.74	14.38	14.47	12,099	-0.16(-1.09%)
Apr 15, 2019	14.29	14.97	14.27	14.63	6,269	+0.00(+0.00%)
Apr 12, 2019	14.39	15.00	14.39	14.63	35,500	+0.13(+0.90%)
Apr 11, 2019	14.04	14.50	14.04	14.50	7,320	+0.01(+0.07%)
Apr 10, 2019	14.94	14.94	14.45	14.49	17,024	-0.21(-1.43%)
Apr 09, 2019	14.50	14.94	14.35	14.70	4,236	+0.36(+2.55%)
Apr 08, 2019	14.14	14.49	14.12	14.34	3,515	+0.34(+2.39%)
Apr 05, 2019	14.01	14.07	13.97	14.00	23,600	+0.00(+0.00%)
Apr 04, 2019	13.74	14.05	13.57	14.00	22,771	+0.01(+0.07%)
Apr 03, 2019	13.98	14.27	13.95	13.99	2,361	-0.23(-1.62%)
Apr 02, 2019	14.00	14.22	14.00	14.22	417	+0.22(+1.57%)
Apr 01, 2019	14.38	14.38	13.78	14.00	34,417	-0.10(-0.67%)
Mar 29, 2019	14.00	14.18	13.75	14.10	13,600	-0.14(-1.02%)
Mar 28, 2019	14.45	14.47	14.24	14.24	16,270	-0.01(-0.07%)
Mar 27, 2019	14.22	14.53	14.15	14.25	2,435	+0.07(+0.51%)
Mar 26, 2019	14.29	14.29	14.15	14.18	4,250	-0.05(-0.37%)
Mar 25, 2019	14.00	14.64	14.00	14.23	14,205	-0.20(-1.39%)
Mar 22, 2019	14.44	14.45	14.40	14.43	1,900	-0.19(-1.27%)
Mar 21, 2019	14.44	14.62	14.44	14.62	604	+0.21(+1.42%)
Mar 20, 2019	14.54	14.75	14.32	14.41	4,632	-0.51(-3.42%)
Mar 19, 2019	14.92	15.10	14.57	14.92	3,708	-0.18(-1.19%)
Mar 18, 2019	14.82	15.10	14.80	15.10	3,562	+0.30(+2.03%)
Mar 15, 2019	14.97	14.97	14.75	14.80	1,800	-0.20(-1.33%)
Mar 14, 2019	14.80	15.00	14.74	15.00	9,236	+0.00(+0.00%)
Mar 13, 2019	15.30	15.30	14.76	15.00	682,809	-0.00(-0.00%)
Mar 12, 2019	15.00	15.00	15.00	15.00	985	-0.01(-0.04%)
Mar 11, 2019	15.47	15.47	13.53	15.01	5,443	+0.25(+1.66%)
Mar 08, 2019	15.50	15.50	14.76	14.76	900	-0.24(-1.60%)
Mar 07, 2019	15.00	15.00	15.00	15.00	1	+0.00(+0.00%)
Mar 06, 2019	15.63	15.66	15.00	15.00	9,254	-0.50(-3.23%)
Mar 05, 2019	15.40	15.59	14.76	15.50	7,840	+0.19(+1.24%)
Mar 04, 2019	15.00	15.31	15.00	15.31	2,286	+0.15(+0.99%)
Mar 01, 2019	15.66	15.66	15.16	15.16	5,000	-0.14(-0.92%)
Feb 28, 2019	14.90	15.40	14.90	15.30	19,517	+0.15(+0.99%)
Feb 27, 2019	15.15	15.15	15.15	15.15	104	-0.05(-0.33%)
Feb 26, 2019	15.20	15.21	15.20	15.20	1,814	-0.30(-1.94%)
Feb 25, 2019	15.50	15.50	15.18	15.50	1,560	-0.16(-1.02%)
Feb 22, 2019	15.57	15.66	15.57	15.66	500	+0.12(+0.77%)
Feb 21, 2019	15.54	15.54	15.54	15.54	103	+0.25(+1.67%)
Feb 20, 2019	14.88	15.35	14.88	15.29	3,305	+0.04(+0.23%)
Feb 19, 2019	14.92	15.70	14.90	15.25	3,697	-0.02(-0.13%)
Feb 15, 2019	14.93	15.27	14.93	15.27	26,200	+0.26(+1.73%)
Feb 14, 2019	15.24	15.25	14.56	15.01	2,439	-0.22(-1.47%)
Feb 13, 2019	15.50	15.50	15.23	15.23	36,683	-0.17(-1.07%)
Feb 12, 2019	15.40	15.40	15.40	15.40	499	-0.18(-1.15%)
Feb 11, 2019	15.04	15.58	15.04	15.58	7,330	+0.28(+1.83%)
Feb 08, 2019	15.50	15.50	15.30	15.30	10,000	-0.20(-1.29%)
Feb 07, 2019	15.50	15.51	15.50	15.50	683	+0.29(+1.91%)
Feb 06, 2019	15.21	15.21	15.21	15.21	131	-0.30(-1.93%)
Feb 05, 2019	15.56	15.56	15.50	15.51	458	-0.01(-0.06%)
Feb 04, 2019	15.52	15.52	15.52	15.52	242	+0.01(+0.06%)
Feb 01, 2019	15.51	15.51	15.51	15.51	1,700	+0.01(+0.06%)
Jan 31, 2019	15.25	15.50	15.25	15.50	1,047	-0.05(-0.32%)
Jan 30, 2019	15.55	15.55	15.30	15.55	2,631	+0.00(+0.00%)
Jan 29, 2019	14.99	15.55	14.55	15.55	3,578	+0.33(+2.20%)
Jan 28, 2019	15.22	15.22	15.22	15.22	17	-0.00(-0.03%)
Jan 25, 2019	14.50	15.22	14.46	15.22	10,600	+1.22(+8.71%)
Jan 24, 2019	13.38	14.00	13.38	14.00	366	+0.45(+3.32%)
Jan 23, 2019	13.56	13.60	13.55	13.55	744	-0.01(-0.07%)
Jan 22, 2019	13.46	13.56	13.46	13.56	5,709	-0.94(-6.48%)
Jan 18, 2019	14.50	14.50	14.50	14.50	200	+0.50(+3.57%)
Jan 17, 2019	14.04	14.04	14.00	14.00	592	-0.43(-2.98%)
Jan 16, 2019	14.55	14.55	14.10	14.43	708	-0.51(-3.41%)
Jan 15, 2019	14.70	14.94	14.10	14.94	2,804	+0.44(+3.03%)
Jan 14, 2019	15.95	16.00	14.50	14.50	14,605	-0.51(-3.40%)
Jan 11, 2019	15.10	15.22	15.01	15.01	500	-0.19(-1.25%)
Jan 10, 2019	15.14	15.67	14.96	15.20	28,091	-0.56(-3.55%)
Jan 09, 2019	14.55	15.76	14.55	15.76	2,810	+0.68(+4.51%)
Jan 08, 2019	14.70	15.08	14.32	15.08	5,048	-0.17(-1.11%)
Jan 07, 2019	13.83	15.50	13.83	15.25	7,547	+1.50(+10.91%)
Jan 04, 2019	13.10	14.00	13.02	13.75	8,600	+0.25(+1.85%)
Jan 03, 2019	13.68	13.88	13.38	13.50	59,147	-0.44(-3.16%)
Jan 02, 2019	12.82	14.25	12.82	13.94	13,046	+0.59(+4.42%)
Dec 31, 2018	13.08	13.65	13.08	13.35	78,500	+0.46(+3.61%)
Dec 28, 2018	13.78	14.70	12.88	12.88	117,600	-0.37(-2.75%)
Dec 27, 2018	12.50	14.72	12.50	13.25	65,676	-0.34(-2.50%)
Dec 26, 2018	10.56	13.59	10.56	13.59	4,412	+2.59(+23.55%)
Dec 24, 2018	9.850	11.00	9.850	11.00	600	+0.00(+0.00%)
Dec 21, 2018	12.65	12.65	11.00	11.00	2,500	-2.00(-15.38%)
Dec 20, 2018	13.25	13.49	13.00	13.00	2,869	+0.09(+0.70%)
Dec 19, 2018	13.30	13.30	12.89	12.91	2,209	-0.74(-5.43%)

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.