Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	4.240	4.760	4.240	4.560	19,554	+0.20(+4.60%)
Oct 30, 2019	4.240	4.478	4.240	4.360	11,128	-0.00(-0.01%)
Oct 29, 2019	4.640	4.800	4.200	4.360	20,219	-0.40(-8.40%)
Oct 28, 2019	4.320	5.320	4.040	4.760	117,830	+0.52(+12.26%)
Oct 25, 2019	4.400	4.520	4.080	4.240	16,300	-0.24(-5.36%)
Oct 24, 2019	4.440	4.680	4.401	4.480	20,835	+0.12(+2.75%)
Oct 23, 2019	4.280	4.560	4.244	4.360	16,586	-0.04(-0.91%)
Oct 22, 2019	4.400	4.521	4.200	4.400	9,370	+0.00(+0.00%)
Oct 21, 2019	4.280	4.600	4.240	4.400	21,780	+0.12(+2.80%)
Oct 18, 2019	4.560	4.720	4.160	4.280	13,450	-0.32(-6.96%)
Oct 17, 2019	4.520	5.080	4.280	4.600	18,753	+0.20(+4.55%)
Oct 16, 2019	4.640	4.760	4.240	4.400	20,306	-0.20(-4.35%)
Oct 15, 2019	3.960	5.560	3.960	4.600	130,447	+0.52(+12.75%)
Oct 14, 2019	4.960	4.960	3.960	4.080	43,189	-0.57(-12.33%)
Oct 11, 2019	4.200	4.960	4.000	4.654	105,175	+0.73(+18.72%)
Oct 10, 2019	4.080	4.200	3.880	3.920	36,960	-0.20(-4.85%)
Oct 09, 2019	4.040	4.200	3.640	4.120	49,151	+0.19(+4.79%)
Oct 08, 2019	4.440	4.440	3.840	3.932	30,173	-0.55(-12.24%)
Oct 07, 2019	4.480	4.889	4.240	4.480	10,330	+0.03(+0.60%)
Oct 04, 2019	4.160	4.640	4.160	4.453	23,550	+0.21(+5.03%)
Oct 03, 2019	4.200	4.440	4.000	4.240	37,960	+0.00(+0.00%)
Oct 02, 2019	4.920	5.920	3.640	4.240	124,309	-0.44(-9.40%)
Oct 01, 2019	4.720	5.160	4.560	4.680	44,153	-0.36(-7.14%)
Sep 30, 2019	5.120	5.600	4.520	5.040	67,878	+0.02(+0.40%)
Sep 27, 2019	5.240	5.680	5.000	5.020	15,600	-0.30(-5.64%)
Sep 26, 2019	6.600	6.600	5.080	5.320	41,494	-1.24(-18.90%)
Sep 25, 2019	7.680	7.680	6.240	6.560	23,246	-1.04(-13.68%)
Sep 24, 2019	8.520	8.600	7.480	7.600	13,597	-0.80(-9.52%)
Sep 23, 2019	8.960	9.000	8.200	8.400	11,451	-0.48(-5.41%)
Sep 20, 2019	8.960	9.560	8.320	8.880	12,400	+0.08(+0.91%)
Sep 19, 2019	8.720	9.200	8.640	8.800	2,699	+0.00(+0.00%)
Sep 18, 2019	9.040	9.120	8.780	8.800	2,298	+0.00(+0.00%)
Sep 17, 2019	9.000	9.320	8.800	8.800	2,141	-0.32(-3.51%)
Sep 16, 2019	9.000	9.240	8.800	9.120	2,917	+0.00(+0.00%)
Sep 13, 2019	9.560	9.560	9.120	9.120	2,700	-0.48(-5.00%)
Sep 12, 2019	9.560	9.600	8.640	9.600	1,728	+0.16(+1.69%)
Sep 11, 2019	9.360	11.20	8.800	9.440	21,312	+0.36(+3.96%)
Sep 10, 2019	9.200	9.520	8.960	9.080	3,636	+0.00(+0.00%)
Sep 09, 2019	9.440	9.480	8.640	9.080	4,058	+0.36(+4.13%)
Sep 06, 2019	9.040	9.040	8.720	8.720	2,100	+0.00(+0.00%)
Sep 05, 2019	9.280	9.280	8.560	8.720	3,173	+0.04(+0.46%)
Sep 04, 2019	8.640	9.280	8.640	8.680	9,810	+0.04(+0.46%)
Sep 03, 2019	9.640	9.640	8.120	8.640	4,805	-1.16(-11.84%)
Aug 30, 2019	9.040	9.800	8.800	9.800	2,525	+1.08(+12.39%)
Aug 29, 2019	9.400	9.960	8.720	8.720	3,445	-0.84(-8.83%)
Aug 28, 2019	10.36	10.36	9.440	9.565	3,890	-0.80(-7.68%)
Aug 27, 2019	10.40	10.40	9.205	10.36	4,166	+0.04(+0.39%)
Aug 26, 2019	10.32	10.40	10.04	10.32	1,334	+0.33(+3.30%)
Aug 23, 2019	10.09	10.91	9.991	9.991	225	-0.65(-6.10%)
Aug 22, 2019	10.96	10.96	10.08	10.64	2,151	-0.08(-0.75%)
Aug 21, 2019	10.12	10.88	10.00	10.72	2,005	+0.06(+0.56%)
Aug 20, 2019	11.07	11.15	10.36	10.66	1,256	-0.14(-1.30%)
Aug 19, 2019	10.32	10.89	10.24	10.80	3,168	+0.16(+1.50%)
Aug 16, 2019	10.08	10.72	9.760	10.64	1,075	+0.40(+3.91%)
Aug 15, 2019	11.20	11.52	9.600	10.24	3,776	-0.96(-8.57%)
Aug 14, 2019	10.80	11.20	9.535	11.20	5,341	+0.44(+4.09%)
Aug 13, 2019	11.28	11.60	9.200	10.76	16,977	-0.40(-3.58%)
Aug 12, 2019	9.800	11.80	9.800	11.16	35,397	+1.88(+20.26%)
Aug 09, 2019	9.160	9.400	8.680	9.280	1,450	+0.10(+1.09%)
Aug 08, 2019	8.640	9.200	8.120	9.180	2,519	+0.32(+3.61%)
Aug 07, 2019	7.880	9.280	7.880	8.860	2,100	+0.22(+2.55%)
Aug 06, 2019	8.460	8.880	8.460	8.640	191	+0.12(+1.41%)
Aug 05, 2019	9.480	9.480	8.414	8.520	1,866	-0.48(-5.33%)
Aug 02, 2019	9.000	10.12	8.880	9.000	1,725	-0.60(-6.25%)
Aug 01, 2019	10.36	10.36	8.720	9.600	1,445	-0.20(-2.04%)
Jul 31, 2019	10.30	10.30	9.350	9.800	1,718	-0.20(-2.00%)
Jul 30, 2019	10.31	10.43	9.960	10.00	6,378	-0.08(-0.79%)
Jul 29, 2019	10.44	10.60	10.08	10.08	1,288	-0.32(-3.08%)
Jul 26, 2019	10.32	10.44	10.24	10.40	1,150	-0.48(-4.41%)
Jul 25, 2019	11.32	11.32	10.40	10.88	1,295	-0.24(-2.16%)
Jul 24, 2019	10.44	11.16	10.44	11.12	1,745	+0.76(+7.34%)
Jul 23, 2019	11.64	11.64	10.12	10.36	4,193	-1.32(-11.30%)
Jul 22, 2019	11.28	11.68	11.00	11.68	1,114	+0.40(+3.55%)
Jul 19, 2019	11.76	11.88	11.28	11.28	1,150	-0.40(-3.42%)
Jul 18, 2019	11.48	11.76	11.24	11.68	11,570	-0.16(-1.35%)
Jul 17, 2019	11.96	12.00	11.63	11.84	1,090	-0.12(-1.00%)
Jul 16, 2019	11.96	12.04	11.21	11.96	3,991	+0.44(+3.82%)
Jul 15, 2019	11.52	11.88	11.52	11.52	4,506	-0.24(-2.04%)
Jul 12, 2019	11.20	11.96	11.20	11.76	11,075	+0.56(+5.00%)
Jul 11, 2019	12.88	12.88	10.76	11.20	15,128	-1.68(-13.04%)
Jul 10, 2019	12.80	12.88	11.88	12.88	24,117	+1.24(+10.65%)
Jul 09, 2019	12.76	12.76	11.60	11.64	19,284	-0.72(-5.83%)
Jul 08, 2019	12.56	13.12	11.92	12.36	36,574	-0.20(-1.59%)
Jul 05, 2019	16.04	16.25	12.26	12.56	90,025	-3.56(-22.08%)
Jul 03, 2019	15.92	20.00	15.92	16.12	182,675	+0.24(+1.51%)
Jul 02, 2019	15.48	15.88	14.72	15.88	993	+0.12(+0.76%)
Jul 01, 2019	16.08	16.08	15.00	15.76	14,233	+1.44(+10.06%)
Jun 28, 2019	15.44	15.76	13.04	14.32	11,600	-1.68(-10.50%)
Jun 27, 2019	13.12	16.00	13.12	16.00	3,053	+3.16(+24.61%)
Jun 26, 2019	13.68	13.68	12.58	12.84	1,198	-0.92(-6.69%)
Jun 25, 2019	14.32	14.32	12.76	13.76	738	-0.64(-4.44%)
Jun 24, 2019	16.44	16.44	13.44	14.40	5,772	-2.96(-17.05%)
Jun 21, 2019	13.84	17.36	12.50	17.36	13,850	+3.32(+23.65%)
Jun 20, 2019	14.28	15.28	13.20	14.04	10,376	-0.25(-1.76%)
Jun 19, 2019	13.44	14.32	13.41	14.29	1,249	+0.65(+4.78%)
Jun 18, 2019	13.40	13.96	12.72	13.64	2,904	-0.76(-5.28%)
Jun 17, 2019	11.56	14.40	11.36	14.40	1,633	+1.84(+14.65%)
Jun 14, 2019	12.12	12.56	11.76	12.56	625	+0.36(+2.95%)
Jun 13, 2019	12.72	12.72	11.88	12.20	4,172	-0.52(-4.09%)
Jun 12, 2019	13.04	13.22	12.00	12.72	4,339	-0.80(-5.92%)
Jun 11, 2019	13.71	13.71	13.52	13.52	118	+0.60(+4.64%)
Jun 10, 2019	12.92	14.16	12.88	12.92	882	+0.40(+3.19%)
Jun 07, 2019	15.52	15.52	12.44	12.52	15,525	-3.08(-19.74%)
Jun 06, 2019	15.40	15.60	13.72	15.60	11,250	-0.40(-2.50%)
Jun 05, 2019	15.24	16.00	14.76	16.00	1,193	+0.76(+4.99%)
Jun 04, 2019	14.88	15.52	13.80	15.24	9,610	+0.28(+1.87%)
Jun 03, 2019	15.52	16.44	14.96	14.96	9,242	-0.80(-5.08%)
May 31, 2019	16.80	16.80	15.76	15.76	5,900	-1.64(-9.43%)
May 30, 2019	16.20	17.44	16.00	17.40	8,470	+1.32(+8.21%)
May 29, 2019	17.80	17.80	16.04	16.08	8,551	+0.08(+0.50%)
May 28, 2019	16.64	16.76	15.96	16.00	8,228	-0.48(-2.91%)
May 24, 2019	16.72	16.72	15.56	16.48	2,225	+0.64(+4.04%)
May 23, 2019	16.32	16.48	15.64	15.84	10,961	-0.62(-3.77%)
May 22, 2019	16.24	17.64	16.24	16.46	12,371	-0.02(-0.12%)
May 21, 2019	16.24	17.04	16.24	16.48	12,932	+0.44(+2.74%)
May 20, 2019	17.20	18.16	16.00	16.04	4,727	-1.48(-8.45%)
May 17, 2019	16.32	18.16	16.32	17.52	12,675	+0.84(+5.04%)
May 16, 2019	17.08	17.30	16.40	16.68	23,201	-0.56(-3.25%)
May 15, 2019	15.88	17.48	15.60	17.24	24,211	+1.04(+6.42%)
May 14, 2019	17.08	17.12	15.56	16.20	59,209	-0.76(-4.48%)
May 13, 2019	17.68	18.20	16.92	16.96	42,695	-1.08(-5.99%)
May 10, 2019	18.48	18.48	17.64	18.04	51,150	-0.04(-0.22%)
May 09, 2019	19.16	19.48	18.04	18.08	49,213	-1.20(-6.22%)
May 08, 2019	19.20	19.68	18.80	19.28	49,747	-0.12(-0.62%)
May 07, 2019	19.56	19.88	18.80	19.40	63,745	-0.40(-2.02%)
May 06, 2019	19.52	19.96	19.32	19.80	48,157	+0.44(+2.27%)
May 03, 2019	19.20	20.03	18.96	19.36	47,075	+0.28(+1.47%)
May 02, 2019	19.04	21.00	19.04	19.08	10,758	+0.24(+1.27%)
May 01, 2019	20.64	20.88	18.84	18.84	101,195	-2.04(-9.77%)
Apr 30, 2019	20.80	20.92	20.20	20.88	26,708	+0.08(+0.38%)
Apr 29, 2019	19.24	20.80	19.24	20.80	23,452	+1.16(+5.91%)
Apr 26, 2019	19.28	20.04	18.00	19.64	90,675	+0.24(+1.24%)
Apr 25, 2019	20.04	20.64	19.12	19.40	59,338	-0.64(-3.19%)
Apr 24, 2019	22.13	22.19	20.00	20.04	60,952	-1.24(-5.83%)
Apr 23, 2019	20.64	21.96	20.64	21.28	53,980	+0.16(+0.76%)
Apr 22, 2019	20.84	22.08	20.68	21.12	50,137	-0.08(-0.38%)
Apr 18, 2019	22.36	22.48	21.16	21.20	50,475	-0.80(-3.64%)
Apr 17, 2019	24.44	24.80	22.00	22.00	56,086	-2.92(-11.72%)
Apr 16, 2019	24.44	26.32	22.68	24.92	81,327	+0.40(+1.63%)
Apr 15, 2019	24.52	25.18	23.28	24.52	47,762	+0.04(+0.16%)
Apr 12, 2019	24.84	24.98	24.24	24.48	52,450	-0.36(-1.45%)
Apr 11, 2019	25.28	25.72	24.24	24.84	49,886	-0.80(-3.12%)
Apr 10, 2019	25.28	25.96	25.08	25.64	48,865	+0.36(+1.42%)
Apr 09, 2019	25.36	25.96	24.92	25.28	62,630	+0.08(+0.32%)
Apr 08, 2019	25.40	26.01	24.80	25.20	71,624	-0.80(-3.08%)
Apr 05, 2019	25.60	26.76	25.20	26.00	71,125	+0.32(+1.25%)
Apr 04, 2019	25.72	26.80	25.20	25.68	15,176	+0.52(+2.07%)
Apr 03, 2019	25.60	26.20	24.76	25.16	66,000	-0.32(-1.26%)
Apr 02, 2019	27.48	28.00	25.40	25.48	91,026	-0.80(-3.04%)
Apr 01, 2019	27.40	27.40	26.16	26.28	63,085	-1.00(-3.67%)
Mar 29, 2019	26.64	27.28	25.60	27.28	57,375	+0.88(+3.33%)
Mar 28, 2019	26.60	27.44	25.52	26.40	63,802	-0.20(-0.75%)
Mar 27, 2019	34.24	36.96	24.96	26.60	173,895	+1.08(+4.23%)
Mar 26, 2019	24.64	26.12	24.32	25.52	58,345	+0.24(+0.95%)
Mar 25, 2019	24.60	25.52	24.00	25.28	49,095	+0.76(+3.10%)
Mar 22, 2019	24.72	26.20	24.08	24.52	89,775	-0.08(-0.33%)
Mar 21, 2019	24.44	25.00	24.12	24.60	54,242	-0.04(-0.16%)
Mar 20, 2019	26.28	26.40	24.60	24.64	68,427	-1.04(-4.05%)
Mar 19, 2019	28.32	28.32	25.68	25.68	54,915	-2.16(-7.76%)
Mar 18, 2019	25.20	27.96	25.20	27.84	58,338	+2.64(+10.48%)
Mar 15, 2019	25.76	26.00	24.60	25.20	34,075	-0.32(-1.25%)
Mar 14, 2019	26.00	26.80	25.16	25.52	46,518	-0.04(-0.16%)
Mar 13, 2019	26.00	27.00	25.36	25.56	43,303	-0.20(-0.78%)
Mar 12, 2019	25.92	26.55	25.15	25.76	55,205	-1.24(-4.59%)
Mar 11, 2019	26.96	27.23	25.64	27.00	44,243	+0.04(+0.15%)
Mar 08, 2019	24.00	28.40	24.00	26.96	68,925	+2.20(+8.89%)
Mar 07, 2019	29.20	30.00	23.04	24.76	52,570	-3.72(-13.06%)
Mar 06, 2019	30.04	31.60	28.00	28.48	52,398	-2.68(-8.60%)
Mar 05, 2019	29.88	31.20	28.80	31.16	43,086	+1.80(+6.13%)
Mar 04, 2019	30.40	31.92	27.20	29.36	53,616	+1.14(+4.02%)
Mar 01, 2019	25.00	28.92	24.34	28.22	90,375	+3.38(+13.62%)
Feb 28, 2019	22.92	24.84	22.92	24.84	5,925	+1.60(+6.88%)
Feb 27, 2019	24.56	25.00	22.68	23.24	11,639	-2.56(-9.92%)
Feb 26, 2019	25.64	27.72	24.60	25.80	31,420	+0.60(+2.38%)
Feb 25, 2019	21.04	26.00	21.04	25.20	51,793	+5.08(+25.25%)
Feb 22, 2019	20.80	21.12	18.92	20.12	9,850	-0.68(-3.27%)
Feb 21, 2019	21.13	21.13	20.64	20.80	2,311	+0.20(+0.97%)
Feb 20, 2019	21.56	21.76	20.60	20.60	4,232	-0.72(-3.38%)
Feb 19, 2019	21.08	22.56	20.60	21.32	5,680	+0.32(+1.52%)
Feb 15, 2019	21.68	21.68	20.76	21.00	4,975	+0.04(+0.19%)
Feb 14, 2019	21.24	22.97	20.70	20.96	9,816	-0.44(-2.06%)
Feb 13, 2019	21.60	22.60	21.00	21.40	8,545	-1.04(-4.63%)
Feb 12, 2019	23.36	23.67	22.16	22.44	13,711	-0.80(-3.44%)
Feb 11, 2019	23.08	25.20	23.04	23.24	13,840	+0.40(+1.75%)
Feb 08, 2019	23.56	24.40	22.80	22.84	5,025	-0.68(-2.89%)
Feb 07, 2019	24.28	24.60	23.00	23.52	10,918	-0.16(-0.68%)
Feb 06, 2019	24.56	24.79	23.60	23.68	8,074	-1.36(-5.43%)
Feb 05, 2019	23.04	26.98	23.04	25.04	41,103	+2.00(+8.68%)
Feb 04, 2019	26.40	26.40	22.80	23.04	32,000	-3.60(-13.51%)
Feb 01, 2019	27.68	32.36	25.20	26.64	223,425	-1.80(-6.33%)
Jan 31, 2019	22.24	31.80	22.24	28.44	824,325	+4.28(+17.72%)
Jan 30, 2019	16.28	33.88	16.04	24.16	1,315,780	+7.36(+43.81%)
Jan 29, 2019	14.72	17.08	14.72	16.80	7,390	+1.64(+10.82%)
Jan 28, 2019	14.88	16.16	14.47	15.16	6,930	-0.04(-0.26%)
Jan 25, 2019	15.80	16.00	14.88	15.20	5,275	-0.32(-2.06%)
Jan 24, 2019	15.95	16.24	15.20	15.52	7,350	-0.24(-1.52%)
Jan 23, 2019	16.76	18.31	14.88	15.76	14,328	-1.72(-9.84%)
Jan 22, 2019	18.40	19.44	17.20	17.48	12,679	-1.32(-7.02%)
Jan 18, 2019	19.00	20.32	17.92	18.80	14,450	-1.20(-6.00%)
Jan 17, 2019	18.20	21.16	18.12	20.00	22,527	+0.96(+5.04%)
Jan 16, 2019	18.80	20.00	18.12	19.04	30,707	-0.96(-4.80%)
Jan 15, 2019	22.04	23.16	18.80	20.00	36,413	-2.20(-9.91%)
Jan 14, 2019	24.84	26.56	21.60	22.20	24,964	-2.60(-10.48%)
Jan 11, 2019	31.36	31.36	24.60	24.80	66,875	-6.20(-20.00%)
Jan 10, 2019	70.40	93.40	27.24	31.00	157,697	-16.80(-35.15%)
Jan 09, 2019	27.00	62.72	27.00	47.80	21,346	+21.76(+83.56%)
Jan 08, 2019	25.80	28.00	24.20	26.04	5,654	+1.60(+6.55%)
Jan 07, 2019	27.20	27.20	22.74	24.44	6,625	+1.48(+6.45%)

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.