Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.950	10.59	8.490	9.600	10,400	-1.00(-9.43%)
May 30, 2019	10.38	12.85	10.15	10.60	47,729	+0.51(+5.05%)
May 29, 2019	11.30	11.30	9.790	10.09	66,659	-0.91(-8.27%)
May 28, 2019	14.02	14.02	10.64	11.00	42,238	-2.98(-21.32%)
May 24, 2019	15.00	15.21	13.25	13.98	7,300	-1.03(-6.86%)
May 23, 2019	14.88	15.25	14.88	15.01	7,275	-0.10(-0.66%)
May 22, 2019	15.04	15.49	15.04	15.11	3,092	-0.37(-2.39%)
May 21, 2019	15.07	15.50	14.89	15.48	6,146	+0.48(+3.20%)
May 20, 2019	15.80	15.80	14.34	15.00	10,400	-1.24(-7.64%)
May 17, 2019	15.70	16.24	14.27	16.24	12,100	+0.39(+2.46%)
May 16, 2019	15.62	15.98	15.40	15.85	7,240	+0.05(+0.35%)
May 15, 2019	16.50	16.50	15.52	15.79	12,981	-0.90(-5.42%)
May 14, 2019	16.02	16.70	15.53	16.70	14,169	+0.50(+3.09%)
May 13, 2019	15.81	16.20	14.62	16.20	7,022	+0.40(+2.53%)
May 10, 2019	14.85	15.95	14.52	15.80	17,800	+0.60(+3.95%)
May 09, 2019	15.51	15.96	15.00	15.20	20,265	-0.67(-4.22%)
May 08, 2019	14.50	16.91	14.50	15.87	26,271	+1.37(+9.45%)
May 07, 2019	15.53	15.53	14.50	14.50	13,836	-1.01(-6.51%)
May 06, 2019	14.14	17.50	14.00	15.51	72,680	+1.28(+8.96%)
May 03, 2019	12.24	15.00	12.24	14.23	50,500	+1.90(+15.45%)
May 02, 2019	11.90	12.48	11.85	12.33	34,177	+0.36(+3.01%)
May 01, 2019	11.69	11.97	11.64	11.97	15,690	+0.31(+2.66%)
Apr 30, 2019	11.44	11.69	11.30	11.66	10,145	+0.41(+3.64%)
Apr 29, 2019	11.25	11.60	11.25	11.25	6,081	-0.07(-0.62%)
Apr 26, 2019	11.69	11.69	11.25	11.32	17,300	-0.20(-1.74%)
Apr 25, 2019	11.41	11.70	11.30	11.52	11,330	-0.18(-1.54%)
Apr 24, 2019	11.45	11.70	11.25	11.70	45,475	+0.46(+4.09%)
Apr 23, 2019	11.05	11.64	10.56	11.24	117,980	+0.19(+1.72%)
Apr 22, 2019	11.13	11.35	11.05	11.05	11,454	-0.30(-2.64%)
Apr 18, 2019	11.07	11.42	11.07	11.35	8,100	+0.27(+2.44%)
Apr 17, 2019	11.32	11.69	11.08	11.08	29,853	-0.42(-3.65%)
Apr 16, 2019	11.40	11.50	11.29	11.50	9,756	+0.37(+3.28%)
Apr 15, 2019	11.45	11.50	11.13	11.13	2,688	-0.46(-3.93%)
Apr 12, 2019	11.63	11.63	10.94	11.59	10,900	-0.01(-0.09%)
Apr 11, 2019	11.23	11.64	10.64	11.60	20,072	+0.70(+6.42%)
Apr 10, 2019	11.40	11.70	10.90	10.90	10,216	-0.65(-5.63%)
Apr 09, 2019	11.44	11.70	11.35	11.55	9,066	-0.42(-3.51%)
Apr 08, 2019	11.27	11.97	11.25	11.97	11,009	+0.42(+3.64%)
Apr 05, 2019	11.80	11.95	11.22	11.55	5,700	-0.34(-2.86%)
Apr 04, 2019	11.17	11.89	10.92	11.89	15,304	+0.58(+5.13%)
Apr 03, 2019	11.97	11.97	10.50	11.31	16,304	-0.66(-5.51%)
Apr 02, 2019	11.86	11.97	11.74	11.97	5,606	+0.01(+0.08%)
Apr 01, 2019	11.96	11.97	11.96	11.96	1,252	-0.01(-0.08%)
Mar 29, 2019	11.74	11.97	11.74	11.97	9,400	+0.00(+0.00%)
Mar 28, 2019	11.97	11.97	11.95	11.97	816	+0.02(+0.17%)
Mar 27, 2019	11.97	11.97	11.75	11.95	7,384	-0.02(-0.17%)
Mar 26, 2019	11.97	11.97	11.87	11.97	5,883	+0.00(+0.00%)
Mar 25, 2019	11.84	11.98	11.50	11.97	19,549	+0.01(+0.08%)
Mar 22, 2019	11.48	12.02	11.41	11.96	7,000	+0.45(+3.91%)
Mar 21, 2019	11.40	12.09	11.22	11.51	13,423	+0.11(+0.96%)
Mar 20, 2019	11.39	11.41	10.72	11.40	6,742	+0.13(+1.15%)
Mar 19, 2019	10.88	11.40	10.67	11.27	22,705	+0.16(+1.44%)
Mar 18, 2019	10.87	11.92	10.60	11.11	30,576	+0.21(+1.93%)
Mar 15, 2019	10.66	12.40	10.66	10.90	25,500	+0.01(+0.09%)
Mar 14, 2019	12.30	12.46	10.15	10.89	41,533	-1.64(-13.09%)
Mar 13, 2019	11.95	12.80	11.90	12.53	32,460	+0.28(+2.29%)
Mar 12, 2019	12.35	12.96	11.81	12.25	18,090	-0.04(-0.33%)
Mar 11, 2019	11.80	12.49	11.73	12.29	33,258	+0.70(+6.04%)
Mar 08, 2019	11.28	11.75	11.27	11.59	8,700	+0.04(+0.35%)
Mar 07, 2019	11.75	11.77	11.25	11.55	5,692	+0.29(+2.58%)
Mar 06, 2019	11.25	11.62	10.93	11.26	11,034	-0.05(-0.44%)
Mar 05, 2019	12.00	12.12	11.13	11.31	23,738	-0.69(-5.75%)
Mar 04, 2019	11.50	12.27	11.00	12.00	34,919	+0.51(+4.44%)
Mar 01, 2019	10.92	11.50	10.51	11.49	15,200	+0.67(+6.19%)
Feb 28, 2019	10.80	10.95	10.34	10.82	12,782	+0.12(+1.12%)
Feb 27, 2019	10.95	10.95	10.65	10.70	1,718	-0.13(-1.20%)
Feb 26, 2019	10.55	10.95	10.07	10.83	9,375	-0.05(-0.46%)
Feb 25, 2019	10.88	10.88	10.51	10.88	6,469	+0.13(+1.21%)
Feb 22, 2019	10.20	10.75	10.20	10.75	4,900	+0.44(+4.27%)
Feb 21, 2019	10.11	10.75	10.11	10.31	7,098	+0.25(+2.49%)
Feb 20, 2019	9.460	10.20	9.460	10.06	9,088	+0.57(+6.01%)
Feb 19, 2019	9.860	10.15	9.490	9.490	5,555	-1.06(-10.05%)
Feb 15, 2019	10.97	11.00	9.950	10.55	7,000	-0.14(-1.31%)
Feb 14, 2019	8.900	10.87	8.900	10.69	71,754	+1.79(+20.11%)
Feb 13, 2019	9.200	9.200	8.850	8.900	2,643	-0.15(-1.66%)
Feb 12, 2019	9.023	9.050	8.894	9.050	1,067	+0.00(+0.00%)
Feb 11, 2019	8.850	9.050	8.850	9.050	1,999	+0.03(+0.33%)
Feb 08, 2019	9.200	9.200	8.910	9.020	1,500	+0.17(+1.92%)
Feb 07, 2019	8.850	9.170	8.850	8.850	1,878	-0.15(-1.67%)
Feb 06, 2019		9.000	9.000	9.000	163	+0.00(+0.00%)
Feb 05, 2019	9.041	9.041	8.894	9.000	1,516	-0.24(-2.60%)
Feb 04, 2019	9.250	9.250	9.045	9.240	3,053	+0.07(+0.76%)
Feb 01, 2019	9.170	9.170	9.060	9.170	1,100	+0.03(+0.33%)
Jan 31, 2019	8.390	9.155	8.390	9.140	5,749	+0.45(+5.18%)
Jan 30, 2019	8.300	9.175	8.300	8.690	2,902	+0.00(+0.00%)
Jan 29, 2019	8.564	8.898	8.500	8.690	1,981	-0.31(-3.44%)
Jan 28, 2019	9.000	9.000	8.680	9.000	9,003	+0.79(+9.62%)
Jan 25, 2019	8.750	8.870	8.210	8.210	14,100	-0.09(-1.09%)
Jan 24, 2019	8.250	8.660	8.250	8.300	2,362	-0.32(-3.71%)
Jan 23, 2019	8.795	8.795	8.600	8.620	3,423	+0.14(+1.65%)
Jan 22, 2019	8.550	9.000	8.319	8.480	12,487	-0.07(-0.82%)
Jan 18, 2019	8.500	8.990	8.500	8.550	9,100	+0.02(+0.23%)
Jan 17, 2019	8.800	8.800	8.530	8.530	4,363	-0.27(-3.07%)
Jan 16, 2019	9.680	9.680	8.750	8.800	8,953	-0.43(-4.66%)
Jan 15, 2019	8.170	9.230	8.170	9.230	15,409	+1.02(+12.42%)
Jan 14, 2019	8.460	8.600	7.620	8.210	8,155	+0.31(+3.92%)
Jan 11, 2019	7.960	7.960	7.900	7.900	3,900	+0.00(+0.00%)
Jan 10, 2019	7.980	8.762	7.580	7.900	4,267	+0.27(+3.54%)
Jan 09, 2019	7.550	7.990	7.550	7.630	8,758	+0.11(+1.46%)
Jan 08, 2019	8.520	8.750	7.520	7.520	13,942	-1.71(-18.53%)
Jan 07, 2019	8.500	9.250	8.398	9.230	20,816	+0.77(+9.10%)
Jan 04, 2019	8.500	8.500	8.420	8.460	4,900	+0.01(+0.12%)
Jan 03, 2019	8.400	8.450	8.310	8.450	1,324	-0.16(-1.86%)
Jan 02, 2019	8.380	8.610	7.990	8.610	15,829	-0.22(-2.49%)
Dec 31, 2018	9.250	9.250	8.010	8.830	11,900	-0.41(-4.44%)
Dec 28, 2018	9.210	9.720	8.850	9.240	49,900	+0.15(+1.65%)
Dec 27, 2018	7.465	9.214	7.020	9.090	72,128	+2.22(+32.31%)
Dec 26, 2018	7.100	7.304	6.850	6.870	18,146	-0.07(-1.01%)
Dec 24, 2018	6.880	7.570	6.750	6.940	3,800	+0.69(+11.04%)
Dec 21, 2018	7.350	7.350	6.250	6.250	9,300	-0.43(-6.44%)
Dec 20, 2018	6.800	6.948	6.300	6.680	5,858	+0.48(+7.74%)
Dec 19, 2018	6.200	6.200	6.200	6.200	773	-0.10(-1.67%)
Dec 18, 2018	6.200	6.340	6.200	6.305	8,592	-0.20(-3.00%)
Dec 17, 2018	6.800	6.980	6.352	6.500	32,332	+0.04(+0.62%)
Dec 14, 2018	5.520	6.460	5.520	6.460	5,000	+0.49(+8.30%)
Dec 13, 2018	6.030	6.030	5.790	5.965	11,290	+0.01(+0.20%)
Dec 12, 2018	6.210	6.210	5.953	5.953	250	+0.00(+0.06%)
Dec 11, 2018	5.780	6.200	5.780	5.950	1,706	-0.05(-0.83%)
Dec 10, 2018	5.650	6.557	5.650	6.000	3,242	-0.05(-0.83%)
Dec 07, 2018	6.000	6.050	6.000	6.050	1,100	+0.15(+2.54%)
Dec 06, 2018	5.763	5.990	5.763	5.900	5,736	+0.00(+0.00%)
Dec 04, 2018	6.190	6.190	5.800	5.900	10,900	-0.14(-2.32%)
Dec 03, 2018	6.020	6.050	6.020	6.040	1,416	+0.02(+0.33%)
Nov 30, 2018	6.190	6.230	6.020	6.020	1,100	-0.09(-1.47%)
Nov 29, 2018	6.040	6.110	6.040	6.110	4,062	-0.09(-1.45%)
Nov 28, 2018	5.750	6.200	5.650	6.200	3,335	-0.03(-0.52%)
Nov 27, 2018	6.001	6.233	5.750	6.233	2,390	+0.44(+7.65%)
Nov 26, 2018	5.616	6.380	5.616	5.790	9,094	+0.19(+3.39%)
Nov 23, 2018		5.600	5.600	5.600	23	+0.00(+0.00%)
Nov 21, 2018		5.600	5.600	5.600	0	+0.24(+4.48%)
Nov 20, 2018	6.000	6.000	4.990	5.360	5,705	-0.06(-1.04%)
Nov 19, 2018	5.416	5.416	5.416	5.416	347	-0.15(-2.76%)
Nov 16, 2018	5.500	5.710	5.250	5.570	3,000	+0.07(+1.27%)
Nov 15, 2018	5.500	5.600	5.500	5.500	4,226	-0.29(-5.06%)
Nov 14, 2018	5.390	5.793	5.390	5.793	3,464	+0.29(+5.33%)
Nov 13, 2018	5.700	5.960	4.800	5.500	3,676	-0.47(-7.87%)
Nov 12, 2018	5.962	5.970	5.650	5.970	2,794	-0.13(-2.13%)
Nov 09, 2018	6.100	6.100	6.100	6.100	400	+0.10(+1.67%)
Nov 08, 2018	6.020	6.050	5.690	6.000	3,373	-0.07(-1.16%)
Nov 07, 2018	5.837	6.070	5.837	6.070	934	+0.17(+2.89%)
Nov 06, 2018	5.924	5.934	5.900	5.900	995	+0.12(+2.08%)
Nov 05, 2018	5.730	5.780	5.730	5.780	1,392	+0.03(+0.52%)
Nov 02, 2018	6.150	6.150	5.715	5.750	4,800	-0.34(-5.58%)
Nov 01, 2018	5.830	6.240	5.616	6.090	8,576	+0.25(+4.37%)
Oct 31, 2018	5.730	5.835	5.695	5.835	3,605	+0.21(+3.80%)
Oct 30, 2018	5.741	5.950	5.621	5.621	5,301	+0.06(+1.10%)
Oct 29, 2018	5.510	5.607	5.470	5.560	6,730	+0.05(+0.91%)
Oct 26, 2018	5.500	5.510	5.500	5.510	2,600	-0.33(-5.69%)
Oct 25, 2018	5.500	5.931	5.500	5.843	3,917	-0.00(-0.04%)
Oct 24, 2018	5.600	6.000	5.600	5.845	7,705	-0.10(-1.60%)
Oct 23, 2018	6.157	6.157	5.632	5.940	8,198	-0.31(-4.96%)
Oct 22, 2018	6.260	6.295	6.250	6.250	1,738	-0.15(-2.34%)
Oct 19, 2018	6.460	6.640	6.260	6.400	4,500	-0.08(-1.30%)
Oct 18, 2018	6.610	6.610	6.400	6.484	9,880	-0.24(-3.51%)
Oct 17, 2018	6.570	6.720	6.570	6.720	466	+0.18(+2.75%)
Oct 16, 2018	7.080	7.080	6.355	6.540	13,512	-0.03(-0.46%)
Oct 15, 2018	6.890	7.000	6.570	6.570	7,541	-0.43(-6.14%)
Oct 12, 2018	6.930	7.000	6.810	7.000	1,000	+0.09(+1.30%)
Oct 11, 2018	6.620	7.025	6.613	6.910	6,107	+0.36(+5.50%)
Oct 10, 2018	6.990	7.080	6.413	6.550	13,276	-0.60(-8.39%)
Oct 09, 2018	6.760	7.150	6.760	7.150	1,815	+0.10(+1.42%)
Oct 08, 2018	6.887	7.291	6.811	7.050	10,811	+0.28(+4.14%)
Oct 05, 2018	6.770	6.770	6.770	6.770	100	+0.14(+2.11%)
Oct 04, 2018	6.887	6.887	6.630	6.630	1,957	-0.30(-4.33%)
Oct 03, 2018	7.420	7.420	6.900	6.930	8,047	-0.57(-7.60%)
Oct 02, 2018	7.420	7.699	7.320	7.500	11,689	-0.15(-1.96%)
Oct 01, 2018	7.800	7.800	7.495	7.650	39,255	-0.10(-1.29%)
Sep 28, 2018	8.000	8.050	7.700	7.750	5,900	+0.15(+1.97%)
Sep 27, 2018	7.752	7.762	7.600	7.600	8,258	-0.02(-0.26%)
Sep 26, 2018	7.050	7.836	6.454	7.620	37,255	+0.74(+10.76%)
Sep 25, 2018	6.810	6.900	6.800	6.880	1,964	+0.13(+1.93%)
Sep 24, 2018	6.510	6.750	6.500	6.750	7,966	+0.30(+4.65%)
Sep 21, 2018	6.600	6.935	6.132	6.450	24,200	-0.08(-1.23%)
Sep 20, 2018	6.290	6.600	6.290	6.530	15,951	+0.17(+2.67%)
Sep 19, 2018	6.380	6.380	6.110	6.360	7,306	+0.08(+1.25%)
Sep 18, 2018	6.100	6.357	6.100	6.282	1,311	+0.14(+2.28%)
Sep 17, 2018	6.400	6.400	6.142	6.142	704	-0.16(-2.51%)
Sep 14, 2018	6.380	6.520	6.210	6.300	5,800	+0.01(+0.16%)
Sep 13, 2018	6.300	6.330	5.926	6.290	12,638	+0.01(+0.22%)
Sep 12, 2018	6.430	6.530	6.041	6.276	14,917	+0.27(+4.42%)
Sep 11, 2018	6.110	6.150	5.850	6.010	33,791	-0.14(-2.27%)
Sep 10, 2018	6.490	6.640	6.030	6.150	22,209	-0.33(-5.09%)
Sep 07, 2018	6.950	7.300	6.480	6.480	40,100	-0.50(-7.16%)
Sep 06, 2018	6.650	7.445	6.650	6.980	75,228	+0.28(+4.18%)
Sep 05, 2018	6.700	6.700	6.523	6.700	88,410	-0.05(-0.81%)
Sep 04, 2018	6.761	6.791	6.493	6.755	29,154	-0.00(-0.04%)
Aug 31, 2018		6.758	6.758	6.758	0	+0.16(+2.35%)
Aug 30, 2018	6.810	6.840	6.467	6.603	16,229	-0.31(-4.49%)
Aug 29, 2018	7.114	7.114	6.609	6.913	19,512	-0.09(-1.30%)
Aug 28, 2018	7.218	7.242	6.834	7.005	62,135	-0.04(-0.52%)
Aug 27, 2018	7.309	7.346	6.730	7.041	131,628	+0.02(+0.35%)
Aug 24, 2018	7.187	7.236	7.005	7.017	75,686	-0.17(-2.37%)
Aug 23, 2018	7.126	7.248	7.017	7.187	80,250	+0.06(+0.85%)
Aug 22, 2018	6.822	7.126	6.767	7.126	135,802	+0.40(+5.88%)
Aug 21, 2018	7.005	7.065	6.067	6.730	117,931	-0.27(-3.91%)
Aug 20, 2018	6.822	7.978	6.760	7.005	187,257	+0.37(+5.50%)
Aug 17, 2018	6.992	6.992	6.219	6.639	58,283	-0.03(-0.46%)
Aug 16, 2018	6.450	7.375	6.450	6.670	70,455	+0.52(+8.52%)
Aug 15, 2018	4.995	6.316	4.995	6.146	124,270	+1.57(+34.26%)
Aug 14, 2018	4.806	4.806	4.577	4.577	3,956	-0.23(-4.75%)
Aug 13, 2018	4.995	4.995	4.806	4.806	1,589	-0.18(-3.55%)
Aug 10, 2018	4.903	4.982	4.903	4.982	656	+0.08(+1.61%)
Aug 09, 2018	4.970	5.037	4.881	4.903	2,374	-0.06(-1.23%)
Aug 08, 2018	4.958	4.964	4.946	4.964	3,080	+0.16(+3.41%)
Aug 07, 2018	4.599	4.964	4.599	4.800	16,421	+0.18(+3.84%)
Aug 06, 2018		4.622	4.622	4.623	131	+0.00(+0.00%)
Aug 03, 2018	4.690	4.690	4.623	4.623	7,388	-0.34(-6.87%)
Aug 02, 2018	4.568	4.964	4.431	4.964	29,532	+0.09(+1.88%)
Aug 01, 2018	4.605	4.873	4.568	4.873	4,700	+0.00(+0.00%)
Jul 31, 2018					119	+0.00(+0.00%)
Jul 30, 2018	4.672	4.713	4.672	4.713	2,595	-0.16(-3.28%)
Jul 27, 2018	4.873	4.873	4.873	4.873	164	+0.26(+5.52%)
Jul 20, 2018		4.618	4.618	4.618	24	-0.07(-1.54%)
Jul 19, 2018	4.690	4.690	4.690	4.690	1,324	-0.12(-2.53%)
Jul 18, 2018	4.577	4.812	4.477	4.812	6,815	-0.04(-0.79%)
Jul 17, 2018	4.850	4.850	4.850	4.850	346	-0.02(-0.46%)
Jul 16, 2018	4.873	4.873	4.873	4.873	4,848	+0.03(+0.63%)
Jul 13, 2018	4.842	4.842	4.842	4.842	5,299	+0.18(+3.88%)
Jul 12, 2018	4.647	4.661	4.635	4.661	5,069	+0.21(+4.69%)
Jul 11, 2018	4.460	4.721	4.446	4.452	14,618	-0.04(-0.95%)
Jul 10, 2018	4.416	4.574	4.416	4.495	11,618	-0.14(-3.02%)
Jul 09, 2018	4.623	4.635	4.386	4.635	3,319	-0.02(-0.52%)
Jul 06, 2018	4.660	4.660	4.660	4.660	233	-0.08(-1.60%)
Jul 03, 2018		4.735	4.735	4.735	136	+0.34(+7.68%)
Jul 02, 2018	4.690	4.690	4.325	4.398	1,966	-0.28(-5.99%)
Jun 29, 2018	4.660	4.836	4.574	4.678	4,467	+0.12(+2.66%)
Jun 28, 2018	4.842	4.842	4.556	4.556	1,646	-0.07(-1.57%)
Jun 26, 2018		4.629	4.629	4.629	26	-0.19(-3.88%)
Jun 25, 2018	4.816	4.816	4.816	4.816	182	-0.07(-1.34%)
Jun 22, 2018	4.881	4.881	4.881	4.881	436	+0.05(+1.07%)
Jun 21, 2018	4.830	4.830	4.830	4.830	1,653	-0.12(-2.47%)
Jun 20, 2018	4.812	5.049	4.794	4.952	7,049	+0.26(+5.59%)
Jun 19, 2018	4.775	5.032	4.690	4.690	4,025	-0.11(-2.28%)
Jun 18, 2018	4.808	4.808	4.674	4.800	3,772	+0.05(+1.16%)
Jun 15, 2018	4.495	4.745	4.492	4.745	2,979	+0.19(+4.14%)
Jun 14, 2018	4.709	4.934	4.556	4.556	9,924	-0.24(-4.96%)
Jun 13, 2018	4.794	4.794	4.794	4.794	4,270	+0.07(+1.55%)
Jun 12, 2018	4.720	4.727	4.720	4.720	1,884	-0.21(-4.32%)
Jun 11, 2018	4.720	4.934	4.720	4.934	646	+0.40(+8.72%)
Jun 08, 2018	4.519	4.538	4.519	4.538	1,523	-0.35(-7.22%)
Jun 06, 2018		4.891	4.891	4.891	0	+0.23(+4.96%)
Jun 05, 2018	4.733	5.049	4.481	4.660	11,981	-0.21(-4.38%)
Jun 04, 2018	4.873	5.042	4.873	4.873	12,246	+0.12(+2.57%)

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.