Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020		11.35	11.35	11.35	0	-0.71(-5.91%)
Feb 27, 2020	11.99	12.12	11.86	12.06	905,527	-0.02(-0.20%)
Feb 26, 2020	12.12	12.22	11.98	12.08	944,494	-0.02(-0.13%)
Feb 25, 2020	12.37	12.37	12.09	12.10	468,316	-0.24(-1.97%)
Feb 24, 2020	12.39	12.54	12.29	12.34	836,751	-0.13(-1.04%)
Feb 21, 2020	12.55	12.55	12.31	12.47	1,750,542	+0.00(+0.00%)
Feb 20, 2020	12.36	12.56	12.16	12.47	1,382,142	+0.06(+0.49%)
Feb 19, 2020	12.24	12.42	12.20	12.41	2,194,165	+0.17(+1.42%)
Feb 18, 2020	12.33	12.46	12.22	12.24	2,284,448	-0.17(-1.37%)
Feb 14, 2020	12.50	12.54	12.40	12.41	918,090	-0.11(-0.84%)
Feb 13, 2020	12.41	12.52	12.40	12.51	901,089	+0.07(+0.59%)
Feb 12, 2020	12.50	12.51	12.34	12.44	746,158	-0.02(-0.19%)
Feb 11, 2020	12.46	12.53	12.46	12.46	443,189	+0.00(+0.00%)
Feb 10, 2020	12.45	12.47	12.39	12.46	434,295	+0.06(+0.52%)
Feb 07, 2020	12.34	12.48	12.34	12.40	629,336	-0.03(-0.26%)
Feb 06, 2020	12.41	12.56	12.41	12.43	745,419	+0.00(+0.00%)
Feb 05, 2020	12.37	12.50	12.37	12.43	1,162,810	+0.13(+1.02%)
Feb 04, 2020	12.30	12.39	12.26	12.31	707,944	+0.02(+0.17%)
Feb 03, 2020	12.27	12.29	12.18	12.29	598,712	+0.07(+0.60%)
Jan 31, 2020	11.94	12.34	11.94	12.21	999,534	+0.34(+2.87%)
Jan 30, 2020	11.94	11.99	11.84	11.87	339,631	-0.08(-0.68%)
Jan 29, 2020	12.03	12.03	11.92	11.95	463,454	-0.03(-0.27%)
Jan 28, 2020	11.94	12.03	11.92	11.99	405,943	+0.07(+0.61%)
Jan 27, 2020	11.83	11.99	11.83	11.91	466,291	-0.04(-0.34%)
Jan 24, 2020	11.87	12.04	11.87	11.95	659,692	+0.01(+0.07%)
Jan 23, 2020	11.77	11.99	11.63	11.95	1,459,869	+0.19(+1.59%)
Jan 22, 2020	11.80	11.86	11.69	11.76	2,405,246	-0.04(-0.34%)
Jan 21, 2020	11.87	11.88	11.77	11.80	1,880,494	-0.09(-0.75%)
Jan 17, 2020	12.01	12.01	11.85	11.89	3,238,368	-0.03(-0.24%)
Jan 16, 2020	11.72	11.93	11.67	11.92	6,476,846	+0.23(+1.94%)
Jan 15, 2020	11.45	11.69	11.38	11.69	5,251,780	+0.21(+1.87%)
Jan 14, 2020	11.32	11.48	11.22	11.47	8,263,974	+0.20(+1.80%)
Jan 13, 2020	11.28	11.35	11.14	11.27	14,062,575	+2.29(+25.43%)
Jan 10, 2020	9.076	9.109	8.914	8.987	351,811	-0.07(-0.81%)
Jan 09, 2020	9.141	9.149	8.987	9.060	175,861	-0.05(-0.53%)
Jan 08, 2020	9.125	9.178	9.003	9.109	100,443	+0.01(+0.09%)
Jan 07, 2020	9.052	9.141	8.995	9.101	136,786	+0.00(+0.00%)
Jan 06, 2020	8.963	9.222	8.910	9.101	171,470	+0.09(+0.94%)
Jan 03, 2020	8.809	9.036	8.809	9.015	154,249	+0.13(+1.41%)
Jan 02, 2020	9.182	9.182	8.776	8.890	269,762	-0.21(-2.27%)
Dec 31, 2019	9.165	9.376	9.092	9.096	221,254	-0.13(-1.36%)
Dec 30, 2019	9.352	9.408	9.206	9.222	277,174	-0.11(-1.22%)
Dec 27, 2019	9.400	9.506	9.311	9.336	294,060	-0.02(-0.26%)
Dec 26, 2019	9.344	9.453	9.222	9.360	476,096	+0.02(+0.17%)
Dec 24, 2019	9.182	9.465	9.054	9.344	256,793	+0.26(+2.85%)
Dec 23, 2019	8.955	9.109	8.906	9.084	731,907	+0.12(+1.36%)
Dec 20, 2019	8.639	9.092	8.639	8.963	469,781	+0.36(+4.14%)
Dec 19, 2019	8.347	8.695	8.306	8.606	454,763	+0.23(+2.71%)
Dec 18, 2019	8.404	8.460	8.339	8.379	337,648	+0.02(+0.19%)
Dec 17, 2019	8.396	8.428	8.323	8.363	257,376	-0.05(-0.58%)
Dec 16, 2019	8.671	8.736	8.339	8.412	342,076	-0.23(-2.63%)
Dec 13, 2019	8.331	8.663	8.233	8.639	593,180	+0.29(+3.50%)
Dec 12, 2019	8.193	8.420	8.177	8.347	245,156	+0.14(+1.68%)
Dec 11, 2019	8.233	8.310	8.161	8.209	144,841	-0.03(-0.39%)
Dec 10, 2019	8.379	8.460	8.120	8.242	187,527	-0.15(-1.83%)
Dec 09, 2019	8.598	8.671	8.387	8.396	182,222	-0.27(-3.13%)
Dec 06, 2019	8.501	8.720	8.444	8.667	226,931	+0.18(+2.15%)
Dec 05, 2019	8.606	8.703	8.428	8.485	467,419	-0.11(-1.32%)
Dec 04, 2019	8.501	8.732	8.468	8.598	212,220	+0.10(+1.19%)
Dec 03, 2019	8.282	8.501	8.185	8.497	415,654	+0.17(+2.04%)
Dec 02, 2019	8.282	8.347	8.169	8.327	237,488	+0.06(+0.74%)
Nov 29, 2019	8.363	8.392	8.237	8.266	67,005	-0.10(-1.16%)
Nov 27, 2019	8.185	8.404	8.104	8.363	350,454	+0.23(+2.79%)
Nov 26, 2019	8.209	8.396	8.136	8.136	480,154	-0.04(-0.50%)
Nov 25, 2019	8.007	8.314	7.990	8.177	308,779	+0.29(+3.70%)
Nov 22, 2019	7.981	7.981	7.797	7.885	233,694	-0.07(-0.90%)
Nov 21, 2019	7.845	7.957	7.733	7.957	377,232	+0.13(+1.68%)
Nov 20, 2019	7.654	7.869	7.622	7.825	473,536	+0.16(+2.14%)
Nov 19, 2019	7.797	7.797	7.622	7.662	200,592	-0.08(-1.08%)
Nov 18, 2019	8.013	8.025	7.733	7.745	556,844	-0.30(-3.72%)
Nov 15, 2019	7.997	8.069	7.949	8.045	274,876	+0.07(+0.90%)
Nov 14, 2019	7.813	8.021	7.813	7.973	331,424	+0.15(+1.94%)
Nov 13, 2019	7.925	7.997	7.765	7.821	483,752	-0.19(-2.39%)
Nov 12, 2019	8.181	8.197	7.853	8.013	517,773	-0.19(-2.34%)
Nov 11, 2019	8.293	8.452	8.181	8.205	456,959	-0.23(-2.75%)
Nov 08, 2019	8.620	8.652	8.333	8.436	538,361	-0.15(-1.77%)
Nov 07, 2019	8.964	9.147	8.508	8.588	1,179,778	-0.41(-4.53%)
Nov 06, 2019	8.045	9.307	8.045	8.996	1,404,378	-0.85(-8.68%)
Nov 05, 2019	9.930	9.946	9.811	9.851	212,643	-0.01(-0.08%)
Nov 04, 2019	9.866	10.06	9.771	9.858	264,403	+0.04(+0.41%)
Nov 01, 2019	9.699	9.938	9.675	9.819	232,693	+0.16(+1.61%)
Oct 31, 2019	9.763	9.898	9.555	9.663	321,598	-0.10(-1.02%)
Oct 30, 2019	9.555	9.787	9.435	9.763	260,900	+0.05(+0.49%)
Oct 29, 2019	9.507	9.747	9.211	9.715	322,054	+0.15(+1.59%)
Oct 28, 2019	9.299	9.571	9.267	9.563	228,964	+0.30(+3.28%)
Oct 25, 2019	9.195	9.315	9.155	9.259	271,997	+0.02(+0.26%)
Oct 24, 2019	9.267	9.291	9.060	9.235	323,849	-0.01(-0.09%)
Oct 23, 2019	9.339	9.363	9.108	9.243	262,377	-0.11(-1.20%)
Oct 22, 2019	9.347	9.371	9.179	9.355	216,423	-0.02(-0.17%)
Oct 21, 2019	9.291	9.459	9.227	9.371	248,824	+0.15(+1.60%)
Oct 18, 2019	9.411	9.423	9.211	9.223	239,452	-0.25(-2.66%)
Oct 17, 2019	9.635	9.659	9.443	9.475	141,288	-0.14(-1.49%)
Oct 16, 2019	9.715	9.747	9.595	9.619	98,456	-0.10(-0.99%)
Oct 15, 2019	9.643	9.787	9.619	9.715	128,288	+0.06(+0.58%)
Oct 14, 2019	9.787	9.795	9.587	9.659	110,986	-0.14(-1.39%)
Oct 11, 2019	9.659	9.874	9.603	9.795	227,311	+0.21(+2.17%)
Oct 10, 2019	9.707	9.723	9.555	9.587	122,836	-0.13(-1.32%)
Oct 09, 2019	9.699	9.819	9.675	9.715	124,583	+0.05(+0.54%)
Oct 08, 2019	9.715	9.779	9.575	9.663	275,503	-0.10(-1.02%)
Oct 07, 2019	9.587	9.803	9.451	9.763	276,937	+0.17(+1.75%)
Oct 04, 2019	9.603	9.635	9.507	9.595	148,703	-0.01(-0.08%)
Oct 03, 2019	9.467	9.607	9.363	9.603	176,348	+0.10(+1.01%)
Oct 02, 2019	9.747	9.747	9.451	9.507	166,638	-0.27(-2.78%)
Oct 01, 2019	9.803	9.890	9.611	9.779	235,176	-0.03(-0.33%)
Sep 30, 2019	9.874	9.970	9.795	9.811	190,353	-0.06(-0.65%)
Sep 27, 2019	10.35	10.35	9.803	9.874	136,812	-0.48(-4.63%)
Sep 26, 2019	10.19	10.43	10.15	10.35	267,695	+0.19(+1.89%)
Sep 25, 2019	10.18	10.23	10.07	10.16	273,654	-0.04(-0.39%)
Sep 24, 2019	10.37	10.37	10.16	10.20	314,329	-0.17(-1.62%)
Sep 23, 2019	10.35	10.51	10.29	10.37	192,170	-0.03(-0.31%)
Sep 20, 2019	10.37	10.51	10.27	10.40	558,764	+0.04(+0.39%)
Sep 19, 2019	10.37	10.51	10.26	10.36	193,784	-0.01(-0.08%)
Sep 18, 2019	10.39	10.45	10.24	10.37	170,182	-0.02(-0.15%)
Sep 17, 2019	10.27	10.43	10.16	10.39	249,524	+0.14(+1.40%)
Sep 16, 2019	10.22	10.40	10.22	10.24	273,027	-0.03(-0.31%)
Sep 13, 2019	10.41	10.44	10.22	10.27	221,553	-0.11(-1.08%)
Sep 12, 2019	10.51	10.61	10.34	10.39	288,040	-0.13(-1.22%)
Sep 11, 2019	10.30	10.58	10.15	10.51	430,252	+0.22(+2.17%)
Sep 10, 2019	10.29	10.41	10.19	10.29	288,538	-0.02(-0.23%)
Sep 09, 2019	10.43	10.45	10.23	10.31	325,762	-0.06(-0.62%)
Sep 06, 2019	10.56	10.56	10.33	10.38	231,817	-0.05(-0.46%)
Sep 05, 2019	10.33	10.47	10.17	10.43	276,999	+0.20(+1.95%)
Sep 04, 2019	10.01	10.35	9.898	10.23	267,264	+0.27(+2.73%)
Sep 03, 2019	9.683	9.970	9.595	9.954	273,854	+0.18(+1.88%)
Aug 30, 2019	9.763	9.890	9.667	9.771	208,285	+0.04(+0.41%)
Aug 29, 2019	9.651	9.835	9.595	9.731	195,737	+0.15(+1.58%)
Aug 28, 2019	9.499	9.643	9.491	9.579	256,964	-0.01(-0.08%)
Aug 27, 2019	9.587	9.667	9.483	9.587	207,114	+0.00(+0.00%)
Aug 26, 2019	9.619	9.747	9.475	9.587	400,702	+0.06(+0.67%)
Aug 23, 2019	9.707	9.739	9.487	9.523	350,104	-0.13(-1.32%)
Aug 22, 2019	9.611	9.755	9.499	9.651	442,768	+0.12(+1.26%)
Aug 21, 2019	10.06	10.11	9.503	9.531	515,926	-0.47(-4.71%)
Aug 20, 2019	10.00	10.07	9.910	10.00	126,563	+0.07(+0.72%)
Aug 19, 2019	10.06	10.11	9.915	9.931	236,911	-0.03(-0.32%)
Aug 16, 2019	9.733	10.05	9.559	9.962	273,408	+0.28(+2.94%)
Aug 15, 2019	9.820	9.915	9.607	9.678	275,077	-0.13(-1.37%)
Aug 14, 2019	9.836	9.994	9.591	9.812	522,730	-0.09(-0.96%)
Aug 13, 2019	9.583	9.974	9.520	9.907	506,090	+0.31(+3.21%)
Aug 12, 2019	9.330	9.650	9.330	9.599	438,340	+0.25(+2.70%)
Aug 09, 2019	9.046	9.678	8.983	9.346	2,589,022	+0.39(+4.32%)
Aug 08, 2019	8.714	9.220	8.627	8.959	1,223,775	+0.16(+1.80%)
Aug 07, 2019	8.738	8.896	8.595	8.801	1,575,966	-0.01(-0.09%)
Aug 06, 2019	8.706	9.125	8.611	8.809	2,713,737	-1.80(-16.98%)
Aug 05, 2019	11.06	11.08	10.52	10.61	569,972	-0.55(-4.95%)
Aug 02, 2019	11.36	11.52	11.16	11.16	287,205	-0.28(-2.42%)
Aug 01, 2019	11.67	11.84	11.31	11.44	383,662	-0.23(-1.96%)
Jul 31, 2019	11.60	11.87	11.55	11.67	299,095	+0.28(+2.50%)
Jul 30, 2019	11.56	11.72	11.38	11.38	286,511	-0.17(-1.44%)
Jul 29, 2019	11.37	11.57	11.27	11.55	300,376	+0.21(+1.81%)
Jul 26, 2019	11.23	11.35	11.08	11.34	261,762	+0.20(+1.77%)
Jul 25, 2019	10.95	11.18	10.82	11.15	193,170	+0.21(+1.88%)
Jul 24, 2019	10.84	11.04	10.84	10.94	182,665	+0.04(+0.36%)
Jul 23, 2019	10.95	11.01	10.85	10.90	286,649	+0.01(+0.07%)
Jul 22, 2019	10.93	10.93	10.76	10.89	371,503	+0.02(+0.22%)
Jul 19, 2019	10.70	10.99	10.70	10.87	456,566	+0.12(+1.10%)
Jul 18, 2019	10.81	10.82	10.57	10.75	448,268	-0.06(-0.58%)
Jul 17, 2019	10.92	10.97	10.74	10.82	197,701	-0.11(-1.01%)
Jul 16, 2019	10.86	10.97	10.79	10.93	289,380	+0.06(+0.51%)
Jul 15, 2019	10.70	10.91	10.59	10.87	250,686	+0.16(+1.47%)
Jul 12, 2019	10.61	10.74	10.48	10.71	415,048	+0.12(+1.12%)
Jul 11, 2019	10.59	10.64	10.40	10.59	270,685	+0.02(+0.15%)
Jul 10, 2019	10.67	10.81	10.48	10.58	388,416	-0.03(-0.30%)
Jul 09, 2019	10.52	10.76	10.44	10.61	524,008	+0.15(+1.43%)
Jul 08, 2019	10.43	10.59	10.36	10.46	265,519	+0.02(+0.23%)
Jul 05, 2019	10.04	10.44	9.978	10.44	231,510	+0.36(+3.61%)
Jul 03, 2019	9.970	10.18	9.931	10.07	84,807	+0.00(+0.00%)
Jul 02, 2019	10.22	10.22	9.994	10.07	254,478	-0.51(-4.78%)
Jul 01, 2019	9.883	10.58	9.860	10.58	384,093	+0.86(+8.86%)
Jun 28, 2019	9.741	9.986	9.678	9.717	687,190	+0.05(+0.49%)
Jun 27, 2019	9.757	9.844	9.607	9.670	332,250	-0.08(-0.81%)
Jun 26, 2019	9.970	9.970	9.749	9.749	460,384	-0.17(-1.67%)
Jun 25, 2019	9.844	10.06	9.765	9.915	250,730	+0.12(+1.21%)
Jun 24, 2019	9.875	10.02	9.773	9.796	351,945	-0.11(-1.12%)
Jun 21, 2019	10.10	10.13	9.615	9.907	555,676	-0.25(-2.49%)
Jun 20, 2019	9.994	10.21	9.931	10.16	368,167	+0.19(+1.90%)
Jun 19, 2019	9.946	10.07	9.836	9.970	269,527	+0.10(+1.04%)
Jun 18, 2019	9.804	10.19	9.781	9.867	391,474	+0.12(+1.22%)
Jun 17, 2019	9.788	9.907	9.694	9.749	185,494	-0.04(-0.40%)
Jun 14, 2019	9.907	9.915	9.670	9.788	327,077	-0.18(-1.82%)
Jun 13, 2019	9.781	10.09	9.709	9.970	419,790	+0.26(+2.69%)
Jun 12, 2019	9.496	9.725	9.449	9.709	247,182	+0.16(+1.65%)
Jun 11, 2019	9.773	9.796	9.528	9.551	231,031	-0.14(-1.47%)
Jun 10, 2019	9.583	9.883	9.559	9.694	372,195	+0.14(+1.49%)
Jun 07, 2019	10.07	10.14	9.536	9.551	289,483	-0.47(-4.65%)
Jun 06, 2019	9.820	10.09	9.658	10.02	466,269	+0.09(+0.88%)
Jun 05, 2019	9.212	10.18	9.109	9.931	731,274	+0.77(+8.46%)
Jun 04, 2019	8.935	9.180	8.777	9.156	396,945	+0.31(+3.48%)
Jun 03, 2019	9.125	9.180	8.785	8.848	309,540	-0.27(-2.95%)
May 31, 2019	8.943	9.156	8.912	9.117	285,432	+0.06(+0.70%)
May 30, 2019	8.904	9.077	8.818	9.054	574,315	+0.28(+3.16%)
May 29, 2019	8.589	8.807	8.433	8.776	645,848	+0.19(+2.18%)
May 28, 2019	8.706	8.815	8.511	8.589	433,066	-0.09(-1.08%)
May 24, 2019	8.807	8.820	8.347	8.683	395,069	-0.05(-0.63%)
May 23, 2019	8.581	8.776	8.355	8.737	691,964	+0.11(+1.27%)
May 22, 2019	8.831	8.839	8.523	8.628	696,753	-0.23(-2.56%)
May 21, 2019	9.034	9.049	8.831	8.854	198,607	-0.13(-1.48%)
May 20, 2019	9.143	9.159	8.956	8.987	335,709	-0.23(-2.46%)
May 17, 2019	9.517	9.525	9.190	9.213	276,241	-0.34(-3.51%)
May 16, 2019	9.346	9.556	9.346	9.549	400,570	+0.19(+2.00%)
May 15, 2019	9.502	9.619	9.330	9.361	384,445	-0.14(-1.48%)
May 14, 2019	9.541	9.572	9.330	9.502	391,170	-0.02(-0.25%)
May 13, 2019	9.603	9.740	9.478	9.525	384,263	-0.19(-1.93%)
May 10, 2019	9.681	9.923	9.533	9.712	428,398	+0.04(+0.40%)
May 09, 2019	10.17	10.21	9.502	9.673	885,431	-0.55(-5.34%)
May 08, 2019	11.70	11.71	9.517	10.22	2,638,655	-1.96(-16.08%)
May 07, 2019	12.52	12.63	12.08	12.18	202,911	-0.39(-3.10%)
May 06, 2019	12.58	12.74	12.49	12.57	165,100	-0.09(-0.68%)
May 03, 2019	12.40	12.75	12.32	12.65	187,408	+0.34(+2.79%)
May 02, 2019	11.90	12.34	11.90	12.31	322,555	+0.37(+3.14%)
May 01, 2019	12.33	12.33	11.92	11.94	255,594	-0.35(-2.86%)
Apr 30, 2019	12.57	12.57	12.27	12.29	164,309	-0.24(-1.93%)
Apr 29, 2019	12.29	12.54	12.29	12.53	178,469	+0.20(+1.58%)
Apr 26, 2019	12.18	12.36	12.07	12.33	161,130	+0.16(+1.28%)
Apr 25, 2019	12.19	12.20	12.01	12.18	164,400	-0.07(-0.57%)
Apr 24, 2019	12.23	12.48	12.22	12.25	164,480	-0.01(-0.06%)
Apr 23, 2019	12.12	12.30	11.91	12.26	189,692	+0.20(+1.68%)
Apr 22, 2019	12.04	12.25	12.01	12.05	244,803	-0.01(-0.06%)
Apr 18, 2019	11.83	12.09	11.83	12.06	188,818	+0.17(+1.44%)
Apr 17, 2019	11.84	11.97	11.81	11.89	183,262	-0.02(-0.20%)
Apr 16, 2019	12.05	12.06	11.84	11.91	132,016	-0.10(-0.84%)
Apr 15, 2019	11.71	12.02	11.71	12.01	103,212	+0.31(+2.67%)
Apr 12, 2019	11.69	11.73	11.54	11.70	232,914	-0.02(-0.13%)
Apr 11, 2019	11.99	11.99	11.66	11.72	190,550	-0.27(-2.28%)
Apr 10, 2019	11.80	12.08	11.80	11.99	249,261	+0.19(+1.59%)
Apr 09, 2019	11.65	11.81	11.61	11.80	133,562	+0.09(+0.80%)
Apr 08, 2019	11.78	11.80	11.58	11.71	153,404	-0.06(-0.53%)
Apr 05, 2019	11.68	11.78	11.34	11.77	304,955	+0.10(+0.87%)
Apr 04, 2019	11.49	11.69	11.44	11.67	172,384	+0.22(+1.91%)
Apr 03, 2019	11.78	11.79	11.41	11.45	501,167	-0.23(-1.94%)
Apr 02, 2019	11.76	11.79	11.58	11.68	269,956	-0.05(-0.47%)

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.