Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	11.32	11.58	11.18	11.58	311,811	+0.32(+2.86%)
Dec 30, 2019	11.27	11.37	10.77	11.25	510,019	-0.05(-0.42%)
Dec 27, 2019	11.57	11.57	11.19	11.30	904,083	-0.27(-2.29%)
Dec 26, 2019	11.43	11.68	11.40	11.57	378,161	+0.04(+0.33%)
Dec 24, 2019	11.70	11.70	11.35	11.53	222,088	-0.15(-1.30%)
Dec 23, 2019	11.84	11.84	11.53	11.68	874,737	-0.17(-1.44%)
Dec 20, 2019	11.86	11.93	11.63	11.85	1,429,116	+0.06(+0.48%)
Dec 19, 2019	11.94	11.94	11.51	11.79	564,784	+0.02(+0.16%)
Dec 18, 2019	11.89	12.01	11.72	11.78	273,049	-0.22(-1.82%)
Dec 17, 2019	11.86	12.22	11.58	11.99	860,476	+0.18(+1.52%)
Dec 16, 2019	11.92	12.74	11.67	11.81	866,240	-0.19(-1.58%)
Dec 13, 2019	11.46	12.00	11.18	12.00	926,355	+0.63(+5.58%)
Dec 12, 2019	11.36	11.47	11.09	11.37	799,639	+0.02(+0.17%)
Dec 11, 2019	11.30	11.37	11.18	11.35	541,757	+0.05(+0.42%)
Dec 10, 2019	11.62	11.62	11.01	11.30	1,035,612	-0.03(-0.25%)
Dec 09, 2019	11.56	11.73	10.91	11.33	1,018,197	-0.23(-1.97%)
Dec 06, 2019	11.61	11.83	11.37	11.56	783,327	+0.13(+1.16%)
Dec 05, 2019	12.32	12.32	11.29	11.43	741,849	-0.39(-3.29%)
Dec 04, 2019	11.62	11.98	11.62	11.81	254,674	+0.09(+0.73%)
Dec 03, 2019	11.33	11.83	11.10	11.73	358,460	+0.27(+2.31%)
Dec 02, 2019	11.60	11.80	10.69	11.46	770,337	-0.21(-1.79%)
Nov 29, 2019	11.19	11.90	10.81	11.67	525,983	+0.45(+4.05%)
Nov 27, 2019	11.33	11.37	10.84	11.22	482,916	-0.10(-0.92%)
Nov 26, 2019	11.56	11.69	11.32	11.32	547,020	-0.19(-1.65%)
Nov 25, 2019	11.24	11.80	11.01	11.51	565,880	+0.23(+2.01%)
Nov 22, 2019	11.29	11.43	10.99	11.28	366,594	-0.09(-0.75%)
Nov 21, 2019	11.38	11.45	10.43	11.37	780,094	-0.02(-0.17%)
Nov 20, 2019	11.22	11.51	11.21	11.39	894,314	+0.02(+0.17%)
Nov 19, 2019	11.44	11.46	11.15	11.37	828,905	-0.03(-0.25%)
Nov 18, 2019	11.39	11.71	11.34	11.40	791,352	+0.01(+0.08%)
Nov 15, 2019	11.29	11.65	11.07	11.39	420,216	+0.22(+1.95%)
Nov 14, 2019	11.05	11.33	10.99	11.17	664,373	-0.01(-0.08%)
Nov 13, 2019	11.38	11.44	10.99	11.18	666,844	-0.24(-2.08%)
Nov 12, 2019	11.38	11.51	11.07	11.42	679,918	+0.02(+0.17%)
Nov 11, 2019	11.30	11.53	10.90	11.40	534,744	-0.12(-1.07%)
Nov 08, 2019	11.17	11.79	11.06	11.52	501,811	+0.36(+3.23%)
Nov 07, 2019	10.76	11.70	10.76	11.16	564,373	+0.44(+4.06%)
Nov 06, 2019	11.27	11.27	10.52	10.72	716,344	-0.59(-5.19%)
Nov 05, 2019	10.52	11.32	10.33	11.31	1,196,880	+0.78(+7.37%)
Nov 04, 2019	10.05	10.61	9.947	10.53	294,225	+0.45(+4.51%)
Nov 01, 2019	10.42	10.64	9.976	10.08	153,688	-0.25(-2.39%)
Oct 31, 2019	10.53	10.55	10.16	10.33	234,614	-0.33(-3.11%)
Oct 30, 2019	10.58	10.78	10.29	10.66	441,515	-0.07(-0.62%)
Oct 29, 2019	9.862	11.05	9.332	10.72	902,740	+0.78(+7.81%)
Oct 28, 2019	9.047	10.07	9.047	9.947	731,568	+0.90(+9.95%)
Oct 25, 2019	8.858	9.502	8.820	9.047	376,727	+0.07(+0.74%)
Oct 24, 2019	8.735	9.095	8.441	8.981	385,067	+0.25(+2.82%)
Oct 23, 2019	8.517	8.754	8.441	8.735	181,200	+0.12(+1.43%)
Oct 22, 2019	8.479	8.649	8.356	8.612	701,331	+0.11(+1.34%)
Oct 21, 2019	8.432	8.612	8.403	8.498	281,419	-0.04(-0.44%)
Oct 18, 2019	8.469	8.621	8.337	8.536	280,566	+0.09(+1.12%)
Oct 17, 2019	8.195	8.640	8.128	8.441	245,119	+0.19(+2.30%)
Oct 16, 2019	8.602	8.640	8.157	8.252	181,863	-0.31(-3.65%)
Oct 15, 2019	8.185	8.706	8.185	8.564	275,129	+0.33(+4.03%)
Oct 14, 2019	8.432	8.629	8.195	8.233	312,762	-0.26(-3.01%)
Oct 11, 2019	8.583	8.735	8.451	8.488	382,216	+0.06(+0.67%)
Oct 10, 2019	8.109	8.451	7.939	8.432	316,617	+0.33(+4.09%)
Oct 09, 2019	8.289	8.394	8.081	8.100	210,973	-0.23(-2.73%)
Oct 08, 2019	8.413	8.432	8.157	8.327	243,007	-0.19(-2.22%)
Oct 07, 2019	8.422	8.705	8.356	8.517	232,197	-0.08(-0.88%)
Oct 04, 2019	8.801	8.801	8.271	8.593	244,044	-0.08(-0.87%)
Oct 03, 2019	8.214	8.744	8.100	8.668	155,588	+0.50(+6.15%)
Oct 02, 2019	8.413	8.413	8.081	8.166	231,568	-0.29(-3.47%)
Oct 01, 2019	8.716	8.735	8.327	8.460	323,032	-0.28(-3.25%)
Sep 30, 2019	9.019	9.114	8.716	8.744	423,382	-0.23(-2.53%)
Sep 27, 2019	9.464	9.559	8.824	8.972	292,916	-0.61(-6.33%)
Sep 26, 2019	9.985	9.985	9.322	9.578	248,569	-0.31(-3.16%)
Sep 25, 2019	9.549	10.01	9.322	9.891	407,391	+0.34(+3.57%)
Sep 24, 2019	10.27	10.42	9.483	9.549	459,966	-0.87(-8.36%)
Sep 23, 2019	10.24	10.52	10.17	10.42	138,523	+0.09(+0.92%)
Sep 20, 2019	10.53	10.63	10.18	10.33	399,000	-0.18(-1.71%)
Sep 19, 2019	10.25	10.67	10.25	10.51	146,962	+0.32(+3.16%)
Sep 18, 2019	10.51	10.58	10.15	10.18	191,858	-0.27(-2.54%)
Sep 17, 2019	10.37	10.48	10.23	10.45	109,557	+0.02(+0.18%)
Sep 16, 2019	10.64	10.78	10.38	10.43	144,601	-0.15(-1.43%)
Sep 13, 2019	10.67	10.75	10.45	10.58	117,166	-0.09(-0.80%)
Sep 12, 2019	10.51	10.71	10.27	10.67	270,520	+0.20(+1.90%)
Sep 11, 2019	10.75	10.89	10.35	10.47	337,067	-0.27(-2.47%)
Sep 10, 2019	9.947	10.84	9.947	10.73	418,256	+0.85(+8.63%)
Sep 09, 2019	9.881	10.17	9.777	9.881	493,021	+0.03(+0.29%)
Sep 06, 2019	10.71	10.87	9.805	9.853	1,020,827	-0.81(-7.64%)
Sep 05, 2019	10.99	11.07	10.42	10.67	950,177	-0.27(-2.43%)
Sep 04, 2019	10.74	11.11	10.53	10.93	913,506	+0.46(+4.43%)
Sep 03, 2019	11.51	11.51	10.45	10.47	1,628,087	-0.90(-7.92%)
Aug 30, 2019	11.12	11.51	10.52	11.37	2,227,961	+0.91(+8.70%)
Aug 29, 2019	13.95	14.18	10.42	10.46	3,296,066	-5.27(-33.49%)
Aug 28, 2019	14.78	16.07	14.59	15.73	572,746	+0.94(+6.34%)
Aug 27, 2019	14.86	14.97	14.35	14.79	333,729	+0.12(+0.84%)
Aug 26, 2019	14.28	14.91	14.19	14.67	524,042	+0.64(+4.59%)
Aug 23, 2019	14.68	14.68	13.85	14.02	226,944	-0.68(-4.64%)
Aug 22, 2019	14.50	14.85	14.49	14.70	83,569	+0.33(+2.31%)
Aug 21, 2019	15.14	15.15	14.33	14.37	244,065	-0.61(-4.05%)
Aug 20, 2019	14.55	15.04	14.55	14.98	210,328	+0.27(+1.87%)
Aug 19, 2019	14.07	14.92	14.03	14.70	183,526	+0.97(+7.04%)
Aug 16, 2019	13.19	13.79	13.19	13.74	68,822	+0.45(+3.42%)
Aug 15, 2019	13.65	13.69	13.03	13.28	163,723	-0.18(-1.34%)
Aug 14, 2019	14.03	14.07	13.43	13.46	76,413	-0.79(-5.52%)
Aug 13, 2019	13.77	14.35	13.77	14.25	153,864	+0.28(+2.04%)
Aug 12, 2019	13.47	13.97	13.34	13.96	103,355	+0.38(+2.79%)
Aug 09, 2019	13.28	13.82	12.98	13.59	240,561	+0.23(+1.70%)
Aug 08, 2019	13.74	14.53	13.35	13.36	288,562	-0.25(-1.81%)
Aug 07, 2019	13.27	13.74	13.04	13.60	56,897	+0.06(+0.42%)
Aug 06, 2019	13.35	13.73	12.97	13.55	133,505	+0.40(+3.03%)
Aug 05, 2019	12.82	13.48	12.73	13.15	270,995	-0.48(-3.54%)
Aug 02, 2019	13.80	13.99	13.15	13.63	203,616	-0.46(-3.29%)
Aug 01, 2019	13.74	14.67	13.48	14.10	223,304	+0.45(+3.33%)
Jul 31, 2019	13.53	13.88	13.28	13.64	210,522	+0.05(+0.35%)
Jul 30, 2019	13.26	13.70	13.26	13.59	213,802	+0.26(+1.92%)
Jul 29, 2019	13.63	13.77	13.26	13.34	288,464	-0.28(-2.09%)
Jul 26, 2019	13.94	13.98	13.42	13.62	346,011	+0.11(+0.84%)
Jul 25, 2019	13.95	14.07	13.39	13.51	271,516	-0.60(-4.23%)
Jul 24, 2019	12.99	14.16	12.80	14.11	388,780	+0.97(+7.35%)
Jul 23, 2019	13.12	13.28	12.32	13.14	250,040	+0.18(+1.39%)
Jul 22, 2019	13.46	13.59	12.84	12.96	372,920	-0.45(-3.32%)
Jul 19, 2019	13.69	13.93	13.37	13.41	254,177	-0.26(-1.87%)
Jul 18, 2019	13.82	13.93	13.29	13.66	196,040	-0.12(-0.89%)
Jul 17, 2019	14.20	14.39	13.31	13.78	261,437	-0.30(-2.15%)
Jul 16, 2019	14.45	14.99	14.02	14.09	330,435	-0.36(-2.49%)
Jul 15, 2019	14.79	15.89	14.21	14.45	608,184	-1.45(-9.12%)
Jul 12, 2019	15.46	16.28	15.39	15.90	1,063,683	+0.49(+3.20%)
Jul 11, 2019	14.64	15.56	14.64	15.40	478,526	+0.88(+6.07%)
Jul 10, 2019	14.68	14.95	14.38	14.52	113,740	-0.12(-0.84%)
Jul 09, 2019	14.13	14.79	14.02	14.65	191,797	+0.40(+2.79%)
Jul 08, 2019	14.03	14.39	13.93	14.25	202,391	+0.02(+0.13%)
Jul 05, 2019	14.65	14.65	14.03	14.23	194,116	-0.64(-4.33%)
Jul 03, 2019	14.73	15.09	14.34	14.87	166,777	-0.01(-0.06%)
Jul 02, 2019	14.13	14.93	13.69	14.88	372,106	+0.81(+5.79%)
Jul 01, 2019	13.83	14.67	13.64	14.07	669,332	+0.91(+6.91%)
Jun 28, 2019	13.72	13.87	12.92	13.16	350,550	-0.71(-5.12%)
Jun 27, 2019	12.37	14.12	12.34	13.87	326,316	+1.54(+12.53%)
Jun 26, 2019	12.37	12.65	12.32	12.33	211,340	-0.02(-0.15%)
Jun 25, 2019	12.23	12.68	12.22	12.34	138,027	+0.13(+1.09%)
Jun 24, 2019	12.49	12.94	12.21	12.21	673,155	-0.58(-4.52%)
Jun 21, 2019	13.05	13.28	12.74	12.79	343,688	-0.34(-2.60%)
Jun 20, 2019	12.88	13.98	12.81	13.13	360,086	+0.38(+2.97%)
Jun 19, 2019	13.19	13.36	12.33	12.75	273,551	-0.43(-3.23%)
Jun 18, 2019	12.23	13.38	12.23	13.18	377,841	+1.05(+8.67%)
Jun 17, 2019	12.32	12.39	11.81	12.13	247,441	-0.32(-2.59%)
Jun 14, 2019	13.32	13.42	12.38	12.45	146,827	-0.94(-7.01%)
Jun 13, 2019	13.65	13.95	13.28	13.39	156,758	-0.19(-1.40%)
Jun 12, 2019	14.03	14.03	13.56	13.58	40,295	-0.53(-3.76%)
Jun 11, 2019	13.72	14.30	13.72	14.11	188,609	+0.50(+3.69%)
Jun 10, 2019	14.07	14.22	13.54	13.60	664,424	-0.21(-1.51%)
Jun 07, 2019	13.26	14.01	13.26	13.81	239,083	+0.83(+6.42%)
Jun 06, 2019	13.38	13.73	12.35	12.98	704,867	-0.32(-2.42%)
Jun 05, 2019	15.49	15.64	13.27	13.30	470,198	-2.22(-14.29%)
Jun 04, 2019	15.16	15.71	14.93	15.52	190,529	+0.36(+2.37%)
Jun 03, 2019	15.72	15.89	14.70	15.16	485,106	-0.53(-3.38%)
May 31, 2019	15.39	15.85	15.16	15.69	326,061	+0.15(+0.98%)
May 30, 2019	15.61	15.73	14.78	15.54	641,476	+0.83(+5.67%)
May 29, 2019	13.92	15.16	13.64	14.70	278,522	+0.82(+5.94%)
May 28, 2019	13.80	14.66	13.80	13.88	458,579	+0.31(+2.30%)
May 24, 2019	14.46	14.50	13.38	13.57	893,211	-0.83(-5.79%)
May 23, 2019	14.48	14.97	14.29	14.40	772,364	-0.34(-2.31%)
May 22, 2019	14.79	15.07	14.50	14.74	574,572	-0.12(-0.83%)
May 21, 2019	14.44	15.14	14.44	14.86	288,195	+0.54(+3.77%)
May 20, 2019	14.88	14.93	13.74	14.32	776,504	-0.78(-5.14%)
May 17, 2019	15.09	15.80	14.41	15.10	1,105,377	-0.33(-2.15%)
May 16, 2019	17.47	17.72	15.35	15.43	1,019,217	-2.09(-11.95%)
May 15, 2019	17.97	18.02	17.20	17.53	436,010	-0.53(-2.94%)
May 14, 2019	18.17	18.35	17.64	18.06	813,622	+0.19(+1.06%)
May 13, 2019	17.72	18.71	17.63	17.87	605,191	-0.84(-4.51%)
May 10, 2019	18.10	18.91	17.77	18.71	615,705	+0.78(+4.33%)
May 09, 2019	17.61	18.70	16.00	17.93	1,894,403	-0.07(-0.37%)
May 08, 2019	19.02	19.23	17.53	18.00	1,882,457	-0.98(-5.14%)
May 07, 2019	19.47	20.61	18.61	18.98	1,271,464	-0.23(-1.18%)
May 06, 2019	17.67	21.60	17.25	19.20	3,684,174	-0.47(-2.41%)
May 03, 2019	17.99	19.71	17.86	19.68	4,163,427	+2.43(+14.12%)

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.