Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2019		0.3673	0.3673		0	+0.00(+0.00%)
Dec 26, 2019	0.3900	0.3911	0.3626	0.3626	615,139	-0.03(-7.29%)
Dec 24, 2019	0.4178	0.4178	0.3700	0.3911	416,000	-0.01(-2.23%)
Dec 23, 2019	0.4200	0.4200	0.3800	0.4000	383,805	-0.01(-2.96%)
Dec 20, 2019	0.4326	0.4366	0.4000	0.4122	487,100	-0.02(-4.98%)
Dec 19, 2019	0.4250	0.4600	0.4250	0.4338	236,695	+0.01(+2.21%)
Dec 18, 2019	0.4600	0.4698	0.4202	0.4244	388,022	-0.03(-6.83%)
Dec 17, 2019	0.4900	0.4999	0.4500	0.4555	188,127	-0.03(-6.74%)
Dec 16, 2019	0.4700	0.5000	0.4222	0.4884	534,031	+0.02(+3.43%)
Dec 13, 2019	0.4808	0.4904	0.4300	0.4722	580,000	-0.00(-0.63%)
Dec 12, 2019	0.3310	0.5000	0.3310	0.4752	1,785,085	+0.10(+28.19%)
Dec 11, 2019	0.3358	0.3940	0.3302	0.3707	835,115	+0.03(+10.39%)
Dec 10, 2019	0.3642	0.3648	0.3246	0.3358	713,729	-0.02(-4.98%)
Dec 09, 2019	0.3817	0.3900	0.3534	0.3534	548,813	-0.03(-7.20%)
Dec 06, 2019	0.3756	0.4073	0.3491	0.3808	730,500	+0.02(+5.31%)
Dec 05, 2019	0.3670	0.3899	0.3288	0.3616	1,168,769	-0.01(-2.27%)
Dec 04, 2019	0.4000	0.4000	0.3700	0.3700	753,137	-0.02(-5.15%)
Dec 03, 2019	0.4379	0.4379	0.3900	0.3901	942,784	-0.04(-9.28%)
Dec 02, 2019	0.4400	0.5100	0.4100	0.4300	622,989	-0.00(-0.37%)
Nov 29, 2019	0.4200	0.4780	0.4100	0.4316	640,700	+0.01(+2.74%)
Nov 27, 2019	0.4500	0.4700	0.4200	0.4201	745,200	-0.02(-4.52%)
Nov 26, 2019	0.5000	0.5200	0.4400	0.4400	448,631	-0.06(-11.15%)
Nov 25, 2019	0.5025	0.5400	0.4608	0.4952	894,392	+0.00(+0.73%)
Nov 22, 2019	0.4300	0.5200	0.4191	0.4916	1,279,600	+0.06(+12.65%)
Nov 21, 2019	0.4700	0.4876	0.4276	0.4364	764,097	-0.02(-4.57%)
Nov 20, 2019	0.4900	0.5296	0.4554	0.4573	586,032	-0.04(-8.54%)
Nov 19, 2019	0.5600	0.5800	0.5000	0.5000	703,251	-0.06(-10.71%)
Nov 18, 2019	0.6300	0.6300	0.5500	0.5600	600,510	-0.08(-12.76%)
Nov 15, 2019	0.6673	0.6830	0.6300	0.6419	418,800	-0.01(-2.16%)
Nov 14, 2019	0.7300	0.7678	0.6330	0.6561	863,964	-0.08(-11.34%)
Nov 13, 2019	0.7400	0.7700	0.7100	0.7400	522,249	+0.00(+0.07%)
Nov 12, 2019	0.7600	0.7876	0.7156	0.7395	759,923	-0.01(-1.68%)
Nov 11, 2019	0.8001	0.8390	0.7521	0.7521	734,594	-0.08(-9.39%)
Nov 08, 2019	0.8600	0.8600	0.8153	0.8300	463,200	-0.03(-3.49%)
Nov 07, 2019	0.9400	0.9500	0.8300	0.8600	1,188,501	-0.09(-9.28%)
Nov 06, 2019	1.010	1.010	0.9450	0.9480	431,732	-0.06(-6.14%)
Nov 05, 2019	1.020	1.060	0.9711	1.010	180,565	+0.00(+0.00%)
Nov 04, 2019	0.9400	1.020	0.9400	1.010	297,839	+0.08(+8.26%)
Nov 01, 2019	0.9750	1.018	0.9165	0.9329	597,600	-0.04(-4.32%)
Oct 31, 2019	1.040	1.040	0.9600	0.9750	493,935	-0.08(-7.14%)
Oct 30, 2019	1.100	1.110	0.9500	1.050	745,346	-0.03(-2.78%)
Oct 29, 2019	1.140	1.150	1.070	1.080	227,620	-0.06(-5.26%)
Oct 28, 2019	1.120	1.150	1.117	1.140	263,594	+0.04(+3.64%)
Oct 25, 2019	1.150	1.150	1.080	1.100	297,500	-0.03(-2.65%)
Oct 24, 2019	1.110	1.150	1.080	1.130	343,429	+0.03(+2.73%)
Oct 23, 2019	1.090	1.110	1.070	1.100	409,692	+0.03(+2.80%)
Oct 22, 2019	1.070	1.100	1.060	1.070	228,059	-0.01(-0.93%)
Oct 21, 2019	1.030	1.100	1.020	1.080	224,913	+0.03(+2.86%)
Oct 18, 2019	1.090	1.120	1.030	1.050	349,100	-0.04(-3.67%)
Oct 17, 2019	1.040	1.110	1.035	1.090	323,240	+0.06(+5.83%)
Oct 16, 2019	1.080	1.120	1.010	1.030	723,861	-0.07(-6.36%)
Oct 15, 2019	1.140	1.170	1.060	1.100	950,844	-0.02(-1.79%)
Oct 14, 2019	1.290	1.300	1.120	1.120	688,879	-0.17(-13.18%)
Oct 11, 2019	1.230	1.300	1.210	1.290	381,100	+0.07(+5.74%)
Oct 10, 2019	1.210	1.230	1.193	1.220	177,313	+0.02(+1.67%)
Oct 09, 2019	1.200	1.240	1.170	1.200	234,415	+0.03(+2.56%)
Oct 08, 2019	1.160	1.240	1.110	1.170	360,164	+0.04(+3.54%)
Oct 07, 2019	1.150	1.180	1.120	1.130	357,337	-0.03(-2.59%)
Oct 04, 2019	1.180	1.200	1.120	1.160	279,000	+0.04(+3.57%)
Oct 03, 2019	1.360	1.360	1.120	1.120	1,095,413	-0.21(-15.79%)
Oct 02, 2019	1.330	1.390	1.285	1.330	611,730	-0.03(-2.21%)
Oct 01, 2019	1.410	1.430	1.340	1.360	304,470	-0.02(-1.45%)
Sep 30, 2019	1.360	1.400	1.260	1.380	729,537	+0.02(+1.47%)
Sep 27, 2019	1.330	1.380	1.284	1.360	268,100	+0.04(+3.03%)
Sep 26, 2019	1.230	1.320	1.220	1.320	636,040	+0.10(+8.20%)
Sep 25, 2019	1.280	1.310	1.215	1.220	355,456	-0.07(-5.43%)
Sep 24, 2019	1.220	1.310	1.170	1.290	781,278	+0.08(+6.61%)
Sep 23, 2019	1.250	1.260	1.110	1.210	901,989	-0.02(-1.63%)
Sep 20, 2019	1.280	1.310	1.200	1.230	5,562,400	-0.09(-6.82%)
Sep 19, 2019	1.300	1.350	1.160	1.320	884,042	-0.01(-0.75%)
Sep 18, 2019	1.330	1.360	1.300	1.330	178,807	-0.04(-2.92%)
Sep 17, 2019	1.510	1.510	1.350	1.370	784,276	-0.14(-9.27%)
Sep 16, 2019	1.450	1.580	1.400	1.510	1,076,118	+0.05(+3.42%)
Sep 13, 2019	1.470	1.500	1.380	1.460	836,300	-0.02(-1.35%)
Sep 12, 2019	1.430	1.500	1.360	1.480	1,071,462	+0.05(+3.50%)
Sep 11, 2019	1.310	1.440	1.310	1.430	921,384	+0.09(+6.72%)
Sep 10, 2019	1.220	1.440	1.200	1.340	1,090,783	+0.10(+8.06%)
Sep 09, 2019	1.300	1.330	1.200	1.240	1,159,485	-0.18(-12.68%)
Sep 06, 2019	1.330	1.470	1.330	1.420	723,700	+0.05(+3.65%)
Sep 05, 2019	1.320	1.390	1.280	1.370	777,491	+0.05(+3.79%)
Sep 04, 2019	1.260	1.330	1.220	1.320	391,603	+0.07(+5.60%)
Sep 03, 2019	1.270	1.286	1.220	1.250	478,899	-0.05(-3.85%)
Aug 30, 2019	1.390	1.430	1.270	1.300	447,200	-0.11(-7.80%)
Aug 29, 2019	1.420	1.460	1.400	1.410	407,179	-0.03(-2.08%)
Aug 28, 2019	1.400	1.450	1.390	1.440	428,912	+0.05(+3.60%)
Aug 27, 2019	1.440	1.460	1.380	1.390	387,117	-0.02(-1.42%)
Aug 26, 2019	1.450	1.480	1.400	1.410	402,322	+0.06(+4.44%)
Aug 23, 2019	1.460	1.470	1.320	1.350	529,400	-0.12(-8.16%)
Aug 22, 2019	1.450	1.490	1.395	1.470	547,874	+0.05(+3.52%)
Aug 21, 2019	1.350	1.480	1.320	1.420	1,204,615	+0.08(+5.97%)
Aug 20, 2019	1.350	1.380	1.290	1.340	541,078	+0.00(+0.00%)
Aug 19, 2019	1.240	1.390	1.190	1.340	894,406	+0.14(+11.67%)
Aug 16, 2019	1.220	1.240	1.120	1.200	618,900	+0.00(+0.00%)
Aug 15, 2019	1.150	1.225	1.100	1.200	631,680	+0.08(+7.14%)
Aug 14, 2019	1.300	1.300	1.090	1.120	1,069,799	-0.13(-10.40%)
Aug 13, 2019	1.080	1.310	1.070	1.250	2,085,796	+0.25(+25.00%)
Aug 12, 2019	1.080	1.170	1.000	1.000	1,104,133	-0.04(-3.85%)
Aug 09, 2019	0.8900	1.120	0.8509	1.040	2,110,400	+0.18(+21.09%)
Aug 08, 2019	0.8800	0.9390	0.8500	0.8589	1,612,199	-0.04(-4.57%)
Aug 07, 2019	1.010	1.010	0.8900	0.9000	1,340,231	-0.04(-4.26%)
Aug 06, 2019	0.9900	1.000	0.9300	0.9400	1,018,246	-0.04(-4.08%)
Aug 05, 2019	0.9300	1.050	0.9200	0.9800	1,627,995	+0.03(+3.13%)
Aug 02, 2019	0.9500	1.010	0.8801	0.9503	2,923,800	+0.03(+3.67%)
Aug 01, 2019	1.000	1.030	0.9167	0.9167	2,551,454	-0.08(-8.33%)
Jul 31, 2019	1.160	1.190	1.000	1.000	2,313,798	-0.17(-14.53%)
Jul 30, 2019	1.310	1.340	1.140	1.170	1,838,029	-0.18(-13.33%)
Jul 29, 2019	1.400	1.450	1.350	1.350	1,430,719	-0.06(-4.26%)
Jul 26, 2019	1.540	1.540	1.390	1.410	1,469,600	-0.12(-7.84%)
Jul 25, 2019	1.800	1.860	1.510	1.530	1,839,084	-0.29(-15.93%)
Jul 24, 2019	2.170	2.170	1.780	1.820	2,407,763	-0.47(-20.52%)
Jul 23, 2019	2.700	2.740	1.960	2.290	3,263,856	-1.19(-34.20%)
Jul 22, 2019	3.460	3.530	3.430	3.480	463,821	+0.05(+1.46%)
Jul 19, 2019	3.470	3.530	3.430	3.430	576,900	-0.04(-1.15%)
Jul 18, 2019	3.580	3.670	3.470	3.470	382,469	-0.14(-3.88%)
Jul 17, 2019	3.730	3.775	3.580	3.610	395,777	-0.17(-4.50%)
Jul 16, 2019	3.790	3.890	3.750	3.780	239,165	-0.01(-0.26%)
Jul 15, 2019	3.790	3.840	3.680	3.790	200,402	+0.01(+0.26%)
Jul 12, 2019	3.700	3.870	3.700	3.780	311,500	+0.08(+2.16%)
Jul 11, 2019	3.910	3.950	3.680	3.700	1,129,320	-0.21(-5.37%)
Jul 10, 2019	3.800	3.950	3.750	3.910	468,389	+0.15(+3.99%)
Jul 09, 2019	3.680	3.780	3.650	3.760	247,178	+0.01(+0.27%)
Jul 08, 2019	3.620	3.765	3.610	3.750	317,730	+0.13(+3.59%)
Jul 05, 2019	3.600	3.650	3.490	3.620	267,000	-0.03(-0.82%)
Jul 03, 2019	3.520	3.660	3.510	3.650	204,400	+0.12(+3.40%)
Jul 02, 2019	3.720	3.720	3.460	3.530	418,152	-0.19(-5.11%)
Jul 01, 2019	3.710	3.870	3.690	3.720	404,025	+0.05(+1.36%)
Jun 28, 2019	3.760	3.787	3.610	3.670	513,700	-0.06(-1.61%)
Jun 27, 2019	3.740	3.780	3.640	3.730	440,265	+0.05(+1.36%)
Jun 26, 2019	3.790	3.890	3.620	3.680	675,518	-0.13(-3.41%)
Jun 25, 2019	4.190	4.220	3.810	3.810	766,820	-0.38(-9.07%)
Jun 24, 2019	4.650	4.650	4.180	4.190	655,961	-0.54(-11.42%)
Jun 21, 2019	4.740	4.900	4.180	4.730	3,059,500	-1.10(-18.87%)
Jun 20, 2019	5.840	5.920	5.750	5.830	647,221	+0.07(+1.22%)
Jun 19, 2019	5.170	5.780	5.170	5.760	844,133	+0.57(+10.98%)
Jun 18, 2019	5.210	5.330	5.165	5.190	134,362	+0.06(+1.17%)
Jun 17, 2019	5.210	5.260	5.100	5.130	148,334	-0.09(-1.72%)
Jun 14, 2019	5.270	5.300	5.190	5.220	145,500	-0.06(-1.14%)
Jun 13, 2019	5.200	5.350	5.200	5.280	242,199	+0.08(+1.54%)
Jun 12, 2019	5.330	5.340	5.180	5.200	149,781	-0.15(-2.80%)
Jun 11, 2019	5.450	5.545	5.320	5.350	162,561	-0.05(-0.93%)
Jun 10, 2019	5.330	5.580	5.320	5.400	199,733	+0.09(+1.69%)
Jun 07, 2019	5.150	5.400	5.130	5.310	123,800	+0.18(+3.51%)
Jun 06, 2019	5.200	5.290	5.050	5.130	222,147	-0.07(-1.35%)
Jun 05, 2019	5.330	5.330	5.150	5.200	256,973	-0.11(-2.07%)
Jun 04, 2019	5.100	5.320	5.094	5.310	227,209	+0.29(+5.78%)
Jun 03, 2019	4.860	5.040	4.815	5.020	283,765	+0.17(+3.51%)
May 31, 2019	4.880	4.950	4.820	4.850	358,600	-0.13(-2.61%)
May 30, 2019	5.000	5.120	4.960	4.980	318,019	-0.04(-0.80%)
May 29, 2019	5.020	5.050	4.920	5.020	319,633	-0.03(-0.59%)
May 28, 2019	5.300	5.350	5.010	5.050	697,543	-0.29(-5.43%)
May 24, 2019	5.410	5.410	5.250	5.340	163,400	-0.01(-0.19%)
May 23, 2019	5.510	5.510	5.280	5.350	279,915	-0.23(-4.12%)
May 22, 2019	5.450	5.730	5.340	5.580	890,811	+0.10(+1.82%)
May 21, 2019	5.430	5.490	5.360	5.480	200,031	+0.08(+1.48%)
May 20, 2019	5.360	5.470	5.270	5.400	274,436	-0.05(-0.92%)
May 17, 2019	5.800	5.850	5.320	5.450	774,200	-0.44(-7.47%)
May 16, 2019	5.900	6.010	5.830	5.890	322,538	-0.08(-1.34%)
May 15, 2019	5.930	6.000	5.710	5.970	214,347	+0.03(+0.51%)
May 14, 2019	5.900	5.980	5.650	5.940	505,959	+0.03(+0.51%)
May 13, 2019	6.044	6.082	5.853	5.910	541,832	-0.27(-4.34%)
May 10, 2019	6.102	6.197	6.006	6.178	254,107	+0.05(+0.78%)
May 09, 2019	6.006	6.212	5.958	6.130	277,562	+0.02(+0.31%)
May 08, 2019	6.312	6.327	5.910	6.111	490,011	-0.15(-2.45%)
May 07, 2019	6.322	6.427	6.217	6.264	364,605	-0.14(-2.24%)
May 06, 2019	6.217	6.485	6.207	6.408	587,949	+0.03(+0.45%)
May 03, 2019	6.015	6.389	6.015	6.379	373,540	+0.40(+6.73%)
May 02, 2019	6.236	6.254	5.766	5.977	578,576	-0.24(-3.85%)
May 01, 2019	6.763	6.801	6.130	6.217	1,914,834	-0.48(-7.15%)
Apr 30, 2019	6.705	6.772	6.600	6.695	392,408	+0.01(+0.14%)
Apr 29, 2019	6.580	6.705	6.513	6.686	166,377	+0.11(+1.60%)
Apr 26, 2019	6.303	6.619	6.284	6.580	145,219	+0.23(+3.62%)
Apr 25, 2019	6.628	6.628	6.231	6.351	724,746	-0.35(-5.29%)
Apr 24, 2019	6.552	6.705	6.493	6.705	169,396	+0.15(+2.34%)
Apr 23, 2019	6.427	6.571	6.284	6.552	227,480	+0.11(+1.79%)
Apr 22, 2019	6.705	6.849	6.418	6.437	362,182	-0.27(-4.00%)
Apr 18, 2019	6.705	6.858	6.648	6.705	336,374	-0.04(-0.57%)
Apr 17, 2019	6.571	6.897	6.571	6.743	395,939	+0.17(+2.62%)
Apr 16, 2019	6.657	6.695	6.485	6.571	263,948	-0.06(-0.87%)
Apr 15, 2019	6.944	7.012	6.580	6.628	271,486	-0.32(-4.55%)
Apr 12, 2019	6.839	6.959	6.801	6.944	131,543	+0.17(+2.55%)
Apr 11, 2019	6.638	6.858	6.633	6.772	166,068	+0.14(+2.17%)
Apr 10, 2019	6.561	6.686	6.504	6.628	202,079	+0.10(+1.47%)
Apr 09, 2019	6.724	6.761	6.533	6.533	507,215	-0.26(-3.81%)
Apr 08, 2019	6.590	6.839	6.523	6.791	230,210	+0.15(+2.31%)
Apr 05, 2019	6.485	6.648	6.475	6.638	110,872	+0.14(+2.21%)
Apr 04, 2019	6.331	6.504	6.331	6.494	270,450	+0.17(+2.73%)
Apr 03, 2019	6.513	6.648	6.322	6.322	397,375	-0.15(-2.37%)
Apr 02, 2019	6.389	6.561	6.370	6.475	279,403	+0.09(+1.35%)
Apr 01, 2019	6.303	6.485	6.284	6.389	243,761	+0.13(+2.14%)
Mar 29, 2019	6.399	6.513	6.255	6.255	633,599	-0.10(-1.51%)
Mar 28, 2019	6.331	6.504	6.274	6.351	342,965	+0.11(+1.84%)
Mar 27, 2019	6.025	6.351	5.996	6.236	375,053	+0.21(+3.50%)
Mar 26, 2019	5.929	6.054	5.920	6.025	338,579	+0.10(+1.62%)
Mar 25, 2019	5.977	6.092	5.757	5.929	396,690	+0.00(+0.00%)
Mar 22, 2019	6.188	6.197	5.833	5.929	554,151	-0.26(-4.18%)
Mar 21, 2019	6.054	6.274	6.054	6.188	466,499	+0.11(+1.73%)
Mar 20, 2019	6.303	6.331	5.833	6.082	596,596	-0.20(-3.20%)
Mar 19, 2019	6.552	6.619	6.264	6.284	578,866	-0.23(-3.53%)
Mar 18, 2019	6.705	6.839	6.485	6.513	539,929	-0.19(-2.86%)
Mar 15, 2019	6.724	6.944	6.619	6.705	2,361,617	+0.03(+0.43%)
Mar 14, 2019	6.753	6.782	6.600	6.676	405,240	-0.08(-1.13%)
Mar 13, 2019	6.791	6.810	6.667	6.753	536,874	+0.00(+0.00%)
Mar 12, 2019	6.964	6.964	6.619	6.753	280,491	-0.19(-2.76%)
Mar 11, 2019	6.858	7.136	6.815	6.944	419,431	+0.09(+1.26%)
Mar 08, 2019	6.944	7.002	6.791	6.858	333,347	-0.11(-1.65%)
Mar 07, 2019	7.088	7.088	6.763	6.973	451,221	-0.13(-1.89%)
Mar 06, 2019	7.452	7.596	7.059	7.107	448,306	-0.36(-4.87%)
Mar 05, 2019	7.567	7.577	7.299	7.471	618,875	-0.03(-0.38%)
Mar 04, 2019	8.065	8.075	7.481	7.500	581,230	-0.57(-7.01%)

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.