Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.55	11.00	10.22	10.63	46,500	+0.06(+0.52%)
Nov 27, 2019	11.05	11.80	10.49	10.57	144,700	-0.46(-4.13%)
Nov 26, 2019	12.68	12.68	10.43	11.03	534,817	-2.22(-16.75%)
Nov 25, 2019	13.93	13.93	13.00	13.25	50,602	+0.04(+0.30%)
Nov 22, 2019	13.72	13.79	13.21	13.21	8,400	-0.31(-2.29%)
Nov 21, 2019	13.85	13.85	12.88	13.52	23,161	-0.06(-0.44%)
Nov 20, 2019	14.40	15.00	13.58	13.58	31,296	-0.75(-5.23%)
Nov 19, 2019	13.12	14.43	13.12	14.33	8,947	+1.05(+7.91%)
Nov 18, 2019	13.23	13.52	12.78	13.28	5,139	+0.17(+1.30%)
Nov 15, 2019	13.06	13.24	13.06	13.11	18,100	+0.20(+1.55%)
Nov 14, 2019	13.00	13.28	12.69	12.91	10,213	-0.29(-2.20%)
Nov 13, 2019	14.19	14.19	13.12	13.20	14,866	-0.79(-5.65%)
Nov 12, 2019	14.52	15.00	13.89	13.99	16,925	-0.21(-1.48%)
Nov 11, 2019	13.37	14.33	13.37	14.20	18,038	+0.76(+5.65%)
Nov 08, 2019	13.41	13.94	13.20	13.44	16,800	+0.03(+0.22%)
Nov 07, 2019	13.00	13.41	12.80	13.41	11,185	+0.49(+3.79%)
Nov 06, 2019	13.03	13.37	12.61	12.92	6,288	+0.49(+3.94%)
Nov 05, 2019	12.65	13.16	12.12	12.43	12,627	-0.03(-0.24%)
Nov 04, 2019	12.52	12.75	12.38	12.46	6,372	+0.05(+0.40%)
Nov 01, 2019	12.32	12.54	12.15	12.41	32,000	+0.16(+1.31%)
Oct 31, 2019	12.21	12.49	11.86	12.25	18,126	+0.01(+0.08%)
Oct 30, 2019	12.16	12.31	11.96	12.24	21,623	+0.11(+0.91%)
Oct 29, 2019	12.46	12.60	12.00	12.13	32,888	-0.14(-1.14%)
Oct 28, 2019	12.29	12.52	12.27	12.27	2,316	+0.37(+3.11%)
Oct 25, 2019	12.17	12.25	11.79	11.90	67,800	-0.20(-1.65%)
Oct 24, 2019	12.44	12.62	11.86	12.10	16,643	-0.21(-1.71%)
Oct 23, 2019	12.40	12.47	12.22	12.31	4,081	-0.04(-0.32%)
Oct 22, 2019	12.60	12.64	12.32	12.35	4,798	-0.02(-0.16%)
Oct 21, 2019	12.35	12.70	12.21	12.37	11,183	+0.16(+1.31%)
Oct 18, 2019	12.17	12.38	12.02	12.21	9,800	-0.09(-0.73%)
Oct 17, 2019	12.98	12.98	12.17	12.30	10,267	+0.06(+0.49%)
Oct 16, 2019	12.56	12.98	11.80	12.24	54,733	-0.12(-0.97%)
Oct 15, 2019	11.53	12.48	11.53	12.36	93,395	+0.81(+7.01%)
Oct 14, 2019	11.62	11.79	11.50	11.55	10,744	-0.20(-1.70%)
Oct 11, 2019	11.86	12.01	11.60	11.75	20,300	-0.01(-0.09%)
Oct 10, 2019	11.82	11.91	11.60	11.76	12,193	-0.07(-0.59%)
Oct 09, 2019	11.70	12.71	11.60	11.83	26,492	+0.09(+0.77%)
Oct 08, 2019	12.01	12.02	11.60	11.74	20,981	-0.29(-2.41%)
Oct 07, 2019	12.35	12.36	12.01	12.03	23,222	-0.44(-3.53%)
Oct 04, 2019	12.50	12.81	12.20	12.47	12,700	-0.10(-0.80%)
Oct 03, 2019	12.25	12.63	12.06	12.57	15,281	+0.14(+1.13%)
Oct 02, 2019	12.50	12.78	12.13	12.43	36,504	-0.11(-0.88%)
Oct 01, 2019	12.65	13.57	12.50	12.54	32,733	-0.17(-1.34%)
Sep 30, 2019	13.50	13.75	12.50	12.71	42,621	-0.29(-2.23%)
Sep 27, 2019	13.09	13.59	12.53	13.00	21,400	-0.13(-0.99%)
Sep 26, 2019	12.16	13.28	12.08	13.13	20,298	+0.86(+7.01%)
Sep 25, 2019	12.18	12.38	12.16	12.27	15,059	+0.11(+0.90%)
Sep 24, 2019	12.19	12.40	12.03	12.16	32,327	-0.10(-0.82%)
Sep 23, 2019	13.91	14.23	12.05	12.26	69,735	-1.74(-12.43%)
Sep 20, 2019	14.71	15.75	14.00	14.00	539,100	-0.76(-5.15%)
Sep 19, 2019	14.05	15.54	13.61	14.76	43,200	+0.72(+5.13%)
Sep 18, 2019	13.80	14.73	13.45	14.04	112,834	+0.33(+2.41%)
Sep 17, 2019	13.53	14.38	13.37	13.71	43,830	-0.17(-1.22%)
Sep 16, 2019	14.82	14.91	13.55	13.88	38,321	-1.12(-7.47%)
Sep 13, 2019	14.97	15.95	14.96	15.00	47,400	+0.20(+1.35%)
Sep 12, 2019	14.81	15.13	14.67	14.80	17,702	-0.07(-0.47%)
Sep 11, 2019	14.35	14.99	14.30	14.87	23,081	+0.68(+4.79%)
Sep 10, 2019	13.64	14.72	13.64	14.19	57,164	+0.34(+2.45%)
Sep 09, 2019	13.45	14.00	13.45	13.85	13,032	+0.40(+2.97%)
Sep 06, 2019	13.54	13.55	13.45	13.45	8,000	-0.14(-1.03%)
Sep 05, 2019	13.20	13.76	13.07	13.59	19,831	+0.53(+4.06%)
Sep 04, 2019	13.00	13.20	12.63	13.06	13,952	+0.19(+1.48%)
Sep 03, 2019	12.51	13.20	12.21	12.87	14,648	+0.12(+0.94%)
Aug 30, 2019	12.53	12.75	12.39	12.75	4,500	+0.29(+2.33%)
Aug 29, 2019	13.01	13.02	12.46	12.46	5,199	-0.05(-0.40%)
Aug 28, 2019	12.90	13.15	12.01	12.51	11,036	-0.41(-3.17%)
Aug 27, 2019	12.64	13.04	12.64	12.92	2,193	+0.00(+0.00%)
Aug 26, 2019	12.54	13.16	12.50	12.92	20,476	+0.42(+3.36%)
Aug 23, 2019	12.55	12.79	12.50	12.50	8,800	-0.04(-0.32%)
Aug 22, 2019	12.83	13.02	12.26	12.54	5,944	-0.28(-2.18%)
Aug 21, 2019	12.68	13.10	12.60	12.82	6,456	-0.00(-0.04%)
Aug 20, 2019	12.98	13.12	12.60	12.82	7,545	-0.17(-1.27%)
Aug 19, 2019	13.06	13.15	12.25	12.99	12,106	-0.10(-0.76%)
Aug 16, 2019	12.34	13.58	12.34	13.09	19,800	+0.88(+7.21%)
Aug 15, 2019	12.19	12.40	11.85	12.21	17,506	+0.62(+5.35%)
Aug 14, 2019	11.72	12.05	11.55	11.59	5,599	-0.46(-3.82%)
Aug 13, 2019	12.09	12.15	11.76	12.05	10,982	+0.05(+0.42%)
Aug 12, 2019	12.00	12.32	11.75	12.00	13,084	-0.01(-0.08%)
Aug 09, 2019	11.42	12.39	11.42	12.01	4,800	+0.23(+1.95%)
Aug 08, 2019	11.69	12.37	11.56	11.78	12,065	+0.13(+1.12%)
Aug 07, 2019	11.57	12.20	11.03	11.65	12,804	+0.37(+3.28%)
Aug 06, 2019	11.73	11.73	11.03	11.28	7,170	+0.22(+1.99%)
Aug 05, 2019	11.03	11.16	11.03	11.06	22,851	-0.05(-0.45%)
Aug 02, 2019	11.15	11.84	11.06	11.11	14,000	-0.19(-1.68%)
Aug 01, 2019	12.20	12.20	11.12	11.30	34,246	-0.60(-5.04%)
Jul 31, 2019	13.20	14.34	11.90	11.90	28,960	-1.10(-8.46%)
Jul 30, 2019	12.10	13.20	12.10	13.00	13,432	+0.98(+8.15%)
Jul 29, 2019	12.00	12.57	11.93	12.02	13,833	+0.01(+0.08%)
Jul 26, 2019	12.56	12.63	12.01	12.01	7,900	-0.87(-6.75%)
Jul 25, 2019	12.50	13.55	12.50	12.88	5,136	+0.37(+2.96%)
Jul 24, 2019	13.14	13.20	12.22	12.51	24,983	-0.55(-4.21%)
Jul 23, 2019	13.07	13.36	13.06	13.06	5,010	+0.04(+0.31%)
Jul 22, 2019	13.50	13.50	13.01	13.02	9,780	-0.49(-3.63%)
Jul 19, 2019	14.51	14.51	13.49	13.51	11,300	-1.16(-7.91%)
Jul 18, 2019	14.52	14.71	14.31	14.67	9,795	+0.16(+1.10%)
Jul 17, 2019	14.93	14.93	14.45	14.51	5,942	-0.22(-1.49%)
Jul 16, 2019	14.68	15.00	14.48	14.73	8,855	-0.12(-0.81%)
Jul 15, 2019	14.39	14.92	14.39	14.85	2,727	+0.22(+1.50%)
Jul 12, 2019	14.17	14.94	14.08	14.63	26,600	+0.48(+3.39%)
Jul 11, 2019	14.47	14.47	14.00	14.15	35,268	+0.30(+2.17%)
Jul 10, 2019	13.80	14.63	13.80	13.85	13,300	+0.12(+0.87%)
Jul 09, 2019	13.60	14.31	13.50	13.73	6,288	+0.04(+0.29%)
Jul 08, 2019	15.16	15.16	13.51	13.69	22,153	-1.48(-9.76%)
Jul 05, 2019	15.49	15.68	15.16	15.17	3,300	-0.38(-2.44%)
Jul 03, 2019	15.16	15.74	15.04	15.55	5,100	+0.47(+3.12%)
Jul 02, 2019	15.98	15.98	14.80	15.08	11,475	-0.67(-4.25%)
Jul 01, 2019	15.47	16.04	15.47	15.75	49,106	+0.75(+5.00%)
Jun 28, 2019	15.60	17.38	15.00	15.00	719,200	-0.66(-4.21%)
Jun 27, 2019	14.83	15.99	14.60	15.66	29,986	+0.99(+6.75%)
Jun 26, 2019	15.40	15.40	14.66	14.67	14,281	+0.04(+0.27%)
Jun 25, 2019	15.00	15.63	14.49	14.63	16,681	-0.29(-1.94%)
Jun 24, 2019	16.10	16.10	14.92	14.92	11,748	-0.58(-3.74%)
Jun 21, 2019	14.95	16.07	14.35	15.50	33,900	+0.40(+2.65%)
Jun 20, 2019	15.16	16.07	14.47	15.10	24,290	+0.11(+0.73%)
Jun 19, 2019	14.65	15.35	14.60	14.99	21,216	+0.29(+1.97%)
Jun 18, 2019	15.06	15.31	14.45	14.70	15,137	-0.05(-0.34%)
Jun 17, 2019	16.98	16.98	14.15	14.75	23,156	+0.15(+1.03%)
Jun 14, 2019	15.16	15.16	14.41	14.60	10,500	+0.19(+1.32%)
Jun 13, 2019	14.41	15.15	14.40	14.41	18,985	+0.01(+0.07%)
Jun 12, 2019	13.71	14.99	13.71	14.40	21,741	+0.59(+4.27%)
Jun 11, 2019	15.00	15.00	13.60	13.81	28,950	-0.69(-4.76%)
Jun 10, 2019	14.99	15.00	14.15	14.50	23,528	-0.50(-3.33%)
Jun 07, 2019	14.67	15.28	14.50	15.00	45,200	+1.05(+7.53%)
Jun 06, 2019	13.91	14.37	13.66	13.95	37,782	-0.16(-1.13%)
Jun 05, 2019	14.03	16.35	14.03	14.11	40,253	-0.05(-0.35%)
Jun 04, 2019	14.58	14.95	13.89	14.16	35,956	-0.66(-4.45%)
Jun 03, 2019	15.37	15.99	14.11	14.82	29,566	-0.55(-3.58%)
May 31, 2019	15.53	17.27	14.98	15.37	23,100	+0.05(+0.33%)
May 30, 2019	17.31	17.58	15.10	15.32	32,846	-1.66(-9.78%)
May 29, 2019	18.00	18.00	16.70	16.98	33,079	-0.52(-2.97%)
May 28, 2019	16.89	18.75	16.89	17.50	27,804	+0.33(+1.92%)
May 24, 2019	17.49	18.03	17.07	17.17	17,400	-0.47(-2.66%)
May 23, 2019	16.80	18.61	16.80	17.64	23,578	+0.61(+3.58%)
May 22, 2019	17.57	18.17	17.00	17.03	23,133	-0.37(-2.13%)
May 21, 2019	17.32	19.56	16.92	17.40	36,547	+0.44(+2.59%)
May 20, 2019	17.76	18.30	16.51	16.96	50,334	-1.68(-9.01%)
May 17, 2019	18.43	19.48	18.43	18.64	16,600	-0.06(-0.32%)
May 16, 2019	20.14	20.50	15.36	18.70	88,072	-1.36(-6.78%)
May 15, 2019	21.48	22.50	20.00	20.06	46,569	-1.61(-7.43%)
May 14, 2019	20.73	21.68	20.34	21.67	49,132	+0.79(+3.78%)
May 13, 2019	21.10	22.00	20.54	20.88	72,766	-0.53(-2.48%)
May 10, 2019	20.38	21.48	20.38	21.41	146,300	+0.61(+2.93%)
May 09, 2019	20.39	20.80	20.28	20.80	27,348	-0.06(-0.29%)
May 08, 2019	19.96	20.86	19.94	20.86	24,791	+0.86(+4.30%)
May 07, 2019	20.27	20.99	19.75	20.00	20,313	-0.44(-2.15%)
May 06, 2019	19.95	21.00	18.75	20.44	58,301	+0.03(+0.15%)
May 03, 2019	20.22	20.91	19.14	20.41	43,600	+0.09(+0.44%)
May 02, 2019	20.74	21.00	19.36	20.32	30,273	-0.48(-2.31%)
May 01, 2019	20.68	20.88	19.84	20.80	47,176	+0.40(+1.96%)
Apr 30, 2019	19.52	21.00	18.85	20.40	98,478	+0.85(+4.35%)
Apr 29, 2019	19.69	20.28	19.09	19.55	37,747	-0.28(-1.41%)
Apr 26, 2019	20.01	20.60	19.54	19.83	224,800	-0.35(-1.73%)
Apr 25, 2019	20.07	21.20	19.89	20.18	69,091	-0.12(-0.59%)
Apr 24, 2019	19.87	21.36	18.23	20.30	232,817	+1.16(+6.06%)
Apr 23, 2019	15.91	19.67	15.88	19.14	117,281	+3.39(+21.52%)
Apr 22, 2019	14.74	16.30	14.25	15.75	146,401	+1.36(+9.45%)
Apr 18, 2019	14.80	14.93	14.21	14.39	12,200	-0.41(-2.77%)
Apr 17, 2019	14.75	14.97	14.41	14.80	18,218	+0.23(+1.58%)
Apr 16, 2019	13.90	14.73	13.53	14.57	50,725	+0.62(+4.44%)
Apr 15, 2019	12.60	13.95	12.57	13.95	34,945	+1.38(+10.98%)
Apr 12, 2019	12.00	13.55	11.31	12.57	506,800	-2.53(-16.75%)
Apr 11, 2019	16.50	16.50	15.00	15.10	42,857	-1.40(-8.48%)
Apr 10, 2019	15.73	16.94	15.73	16.50	5,279	+0.77(+4.90%)
Apr 09, 2019	16.98	16.98	15.71	15.73	2,963	-1.04(-6.20%)
Apr 08, 2019	16.76	17.40	16.44	16.77	12,133	-0.53(-3.06%)
Apr 05, 2019	17.48	17.49	16.83	17.30	5,300	+0.14(+0.82%)
Apr 04, 2019	15.93	18.25	15.93	17.16	9,193	-0.56(-3.16%)
Apr 03, 2019	17.02	17.88	17.02	17.72	2,216	+0.00(+0.00%)
Apr 02, 2019	17.43	17.74	17.01	17.72	8,671	-0.24(-1.34%)
Apr 01, 2019	19.69	19.69	17.47	17.96	15,340	+0.55(+3.16%)
Mar 29, 2019	19.05	19.05	15.31	17.41	17,800	-1.68(-8.80%)
Mar 28, 2019	18.36	19.41	18.24	19.09	4,597	+0.62(+3.36%)
Mar 27, 2019	19.22	20.00	18.13	18.47	14,623	-1.45(-7.28%)
Mar 26, 2019	18.60	19.99	18.60	19.92	11,321	+0.50(+2.57%)
Mar 25, 2019	20.04	21.00	19.11	19.42	24,746	-1.07(-5.22%)
Mar 22, 2019	23.07	23.93	20.03	20.49	31,300	-2.49(-10.84%)
Mar 21, 2019	22.15	23.19	19.77	22.98	19,549	+0.48(+2.13%)
Mar 20, 2019	21.62	22.85	21.62	22.50	15,373	+0.52(+2.37%)
Mar 19, 2019	22.50	22.50	20.92	21.98	18,682	-0.52(-2.31%)
Mar 18, 2019	21.00	23.02	20.00	22.50	41,780	+3.07(+15.80%)
Mar 15, 2019	15.19	20.65	14.93	19.43	48,800	+4.24(+27.91%)

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.