Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2019		7.000	7.000	7.000	0	+0.08(+1.16%)
Feb 06, 2019	6.670	7.150	6.670	6.920	110,431	+0.26(+3.90%)
Feb 05, 2019	6.890	6.890	6.550	6.660	45,597	-0.19(-2.77%)
Feb 04, 2019	7.150	7.150	6.526	6.850	64,609	-0.30(-4.20%)
Feb 01, 2019	7.020	7.460	6.900	7.150	119,500	+0.22(+3.17%)
Jan 31, 2019	7.150	7.610	6.750	6.930	127,490	+0.18(+2.67%)
Jan 30, 2019	8.970	9.070	6.330	6.750	298,568	-1.85(-21.51%)
Jan 29, 2019	8.390	9.310	7.990	8.600	109,167	+0.21(+2.50%)
Jan 28, 2019	9.430	9.440	8.000	8.390	132,155	-1.32(-13.59%)
Jan 25, 2019	10.87	11.00	9.220	9.710	126,200	-1.08(-10.01%)
Jan 24, 2019	10.88	11.36	9.450	10.79	51,148	-0.21(-1.91%)
Jan 23, 2019	11.50	12.00	10.80	11.00	77,291	-0.01(-0.09%)
Jan 22, 2019	12.84	12.96	10.84	11.01	62,315	-1.25(-10.20%)
Jan 18, 2019	12.65	13.25	11.59	12.26	76,800	-0.30(-2.39%)
Jan 17, 2019	12.44	12.66	11.06	12.56	73,961	-0.10(-0.79%)
Jan 16, 2019	14.00	14.24	11.57	12.66	131,806	-1.71(-11.90%)
Jan 15, 2019	15.66	16.33	14.05	14.37	49,336	-0.84(-5.52%)
Jan 14, 2019	17.08	17.25	14.50	15.21	57,702	-1.60(-9.52%)
Jan 11, 2019	18.95	18.95	16.81	16.81	51,100	-1.39(-7.64%)
Jan 10, 2019	17.60	20.70	17.60	18.20	157,252	+0.14(+0.78%)
Jan 09, 2019	18.35	18.50	16.77	18.06	89,956	-0.23(-1.26%)
Jan 08, 2019	17.55	18.43	17.27	18.29	112,017	+0.72(+4.10%)
Jan 07, 2019	16.19	18.20	15.70	17.57	142,255	+1.00(+6.04%)
Jan 04, 2019	17.58	17.94	16.30	16.57	63,500	-0.80(-4.61%)
Jan 03, 2019	18.53	18.55	15.80	17.37	92,870	-0.09(-0.52%)
Jan 02, 2019	16.13	19.00	16.13	17.46	128,131	+1.73(+11.00%)
Dec 31, 2018	19.27	19.39	13.00	15.73	155,400	-3.27(-17.21%)
Dec 28, 2018	17.33	19.77	16.99	19.00	207,600	+2.01(+11.83%)
Dec 27, 2018	15.16	19.21	15.01	16.99	206,849	+2.00(+13.34%)
Dec 26, 2018	11.92	15.39	11.92	14.99	120,041	+3.07(+25.76%)
Dec 24, 2018	13.25	13.37	11.33	11.92	84,600	-1.74(-12.74%)
Dec 21, 2018	9.350	15.00	9.350	13.66	356,400	+4.11(+43.04%)
Dec 20, 2018	8.180	10.02	8.080	9.550	305,357	+1.25(+15.06%)
Dec 19, 2018	8.700	10.90	8.000	8.300	350,196	-0.38(-4.38%)
Dec 18, 2018	9.930	10.79	8.000	8.680	268,245	-1.99(-18.65%)
Dec 17, 2018	16.90	16.90	10.07	10.67	232,363	-6.33(-37.24%)
Dec 14, 2018	19.36	19.60	14.29	17.00	206,700	-2.36(-12.19%)
Dec 13, 2018	22.95	22.96	17.21	19.36	125,625	-2.67(-12.12%)
Dec 12, 2018	21.84	25.00	16.50	22.03	334,907	+1.59(+7.78%)
Dec 11, 2018	17.77	20.45	16.99	20.44	225,553	+3.67(+21.88%)
Dec 10, 2018	16.64	16.77	14.09	16.77	193,530	+3.23(+23.86%)
Dec 07, 2018	14.30	19.66	13.05	13.54	322,600	-0.65(-4.58%)
Dec 06, 2018	11.50	14.49	11.50	14.19	139,417	+2.67(+23.18%)
Dec 04, 2018	11.35	11.98	11.25	11.52	49,800	+0.27(+2.40%)
Dec 03, 2018	11.45	12.24	10.90	11.25	104,959	+0.87(+8.38%)
Nov 30, 2018	9.300	10.88	9.300	10.38	100,200	+1.11(+11.97%)
Nov 29, 2018	11.30	11.88	9.150	9.270	177,533	-1.08(-10.44%)
Nov 28, 2018	9.350	10.80	8.980	10.35	148,013	+1.09(+11.78%)
Nov 27, 2018	8.980	9.599	8.350	9.260	107,036	+0.02(+0.22%)
Nov 26, 2018	8.460	9.500	8.460	9.240	124,444	+0.15(+1.65%)
Nov 23, 2018	8.360	9.285	8.360	9.090	33,500	+0.73(+8.73%)
Nov 21, 2018		8.360	8.360	8.360	0	-0.44(-5.00%)
Nov 20, 2018	6.150	8.800	6.150	8.800	184,038	+2.36(+36.65%)
Nov 19, 2018	7.030	7.360	6.440	6.440	64,068	-0.71(-9.93%)
Nov 16, 2018	7.120	9.500	7.020	7.150	514,300	-0.07(-0.97%)
Nov 15, 2018	6.070	7.400	5.870	7.220	185,131	+1.09(+17.78%)
Nov 14, 2018	5.000	6.340	5.000	6.130	123,287	+1.12(+22.36%)
Nov 13, 2018	4.950	5.210	4.950	5.010	36,908	+0.06(+1.21%)
Nov 12, 2018	5.120	5.120	4.950	4.950	22,963	-0.24(-4.62%)
Nov 09, 2018	5.010	5.190	4.930	5.190	25,600	+0.09(+1.76%)
Nov 08, 2018	4.570	5.460	4.570	5.100	119,216	+0.51(+11.11%)
Nov 07, 2018	5.020	5.190	4.500	4.590	132,856	-0.81(-15.00%)
Nov 06, 2018	6.920	6.920	5.000	5.400	161,577	-0.86(-13.74%)
Nov 05, 2018	7.800	9.750	5.700	6.260	319,028	-1.00(-13.77%)
Nov 02, 2018	7.590	7.870	6.980	7.260	62,300	+0.57(+8.52%)
Nov 01, 2018	6.960	6.960	6.400	6.690	37,507	+0.05(+0.75%)
Oct 31, 2018	6.890	6.940	6.394	6.640	128,917	+0.22(+3.43%)
Oct 30, 2018	6.370	6.960	6.000	6.420	176,459	+0.16(+2.56%)
Oct 29, 2018	5.280	6.590	5.250	6.260	145,125	+1.10(+21.32%)
Oct 26, 2018	4.320	5.170	4.320	5.160	170,600	+0.83(+19.17%)
Oct 25, 2018	4.500	4.650	4.323	4.330	29,253	-0.16(-3.56%)
Oct 24, 2018	4.300	4.587	4.269	4.490	58,132	+0.13(+2.98%)
Oct 23, 2018	4.340	4.470	4.215	4.360	5,981	-0.11(-2.46%)
Oct 22, 2018	4.469	4.558	4.469	4.470	3,179	+0.01(+0.22%)
Oct 19, 2018	4.460	4.580	4.460	4.460	9,900	+0.06(+1.36%)
Oct 18, 2018	4.790	4.790	4.180	4.400	29,015	-0.50(-10.20%)
Oct 17, 2018	5.040	5.100	4.758	4.900	36,606	-0.10(-2.00%)
Oct 16, 2018	4.800	5.200	4.630	5.000	151,433	+0.26(+5.49%)
Oct 15, 2018	4.500	4.800	4.220	4.740	46,170	+0.44(+10.23%)
Oct 12, 2018	4.210	4.650	4.210	4.300	49,100	+0.23(+5.66%)
Oct 11, 2018	3.540	4.500	3.540	4.069	59,735	-0.43(-9.57%)
Oct 10, 2018	4.400	4.590	3.890	4.500	70,061	+0.10(+2.27%)
Oct 09, 2018	3.880	4.553	3.760	4.400	74,335	+0.45(+11.39%)
Oct 08, 2018	3.500	3.950	3.500	3.950	53,220	+0.43(+12.22%)
Oct 05, 2018	3.750	3.890	3.340	3.520	50,200	-0.28(-7.37%)
Oct 04, 2018	4.080	4.080	3.650	3.800	125,772	-0.28(-6.86%)
Oct 03, 2018	4.300	4.342	4.020	4.080	18,066	-0.30(-6.85%)
Oct 02, 2018	4.320	4.400	4.320	4.380	5,085	-0.02(-0.45%)
Oct 01, 2018	4.710	4.710	4.220	4.400	21,527	-0.30(-6.38%)
Sep 28, 2018	4.610	4.750	4.520	4.700	61,100	+0.07(+1.51%)
Sep 27, 2018	4.280	4.640	4.280	4.630	41,920	+0.33(+7.67%)
Sep 26, 2018	4.440	4.500	4.300	4.300	30,650	-0.14(-3.15%)
Sep 25, 2018	4.680	4.680	4.300	4.440	28,403	-0.14(-2.98%)
Sep 24, 2018	4.770	4.770	4.320	4.577	62,548	-0.17(-3.65%)
Sep 21, 2018	4.900	4.900	4.700	4.750	21,800	-0.01(-0.21%)
Sep 20, 2018	4.490	4.870	4.490	4.760	152,817	+0.31(+6.97%)
Sep 19, 2018	4.570	4.599	4.020	4.450	149,319	-0.14(-3.05%)
Sep 18, 2018	4.360	4.649	4.280	4.590	105,547	+0.33(+7.75%)
Sep 17, 2018	3.920	4.350	3.920	4.260	68,660	+0.33(+8.40%)
Sep 14, 2018	3.830	3.940	3.720	3.930	50,900	+0.09(+2.34%)
Sep 13, 2018	3.920	4.030	3.720	3.840	79,771	-0.04(-1.09%)
Sep 12, 2018	3.950	3.950	3.820	3.882	10,738	-0.10(-2.45%)
Sep 11, 2018	3.970	4.080	3.850	3.980	41,984	+0.05(+1.30%)
Sep 10, 2018	3.850	4.090	3.800	3.929	77,773	+0.06(+1.52%)
Sep 07, 2018	4.186	4.235	3.854	3.870	86,400	-0.40(-9.42%)
Sep 06, 2018	4.300	4.300	4.220	4.272	32,607	+0.00(+0.06%)
Sep 05, 2018	4.190	4.410	4.131	4.270	65,071	-0.02(-0.47%)
Sep 04, 2018	4.220	4.400	4.220	4.290	60,164	+0.02(+0.47%)
Aug 31, 2018		4.270	4.270	4.270	0	+0.03(+0.71%)
Aug 30, 2018	4.210	4.398	4.210	4.240	40,242	-0.06(-1.40%)
Aug 29, 2018	4.150	4.390	4.150	4.300	107,540	+0.10(+2.38%)
Aug 28, 2018	4.360	4.460	4.050	4.200	90,700	-0.18(-4.11%)
Aug 27, 2018	4.330	4.623	4.321	4.380	127,359	+0.11(+2.58%)
Aug 24, 2018	4.500	4.540	4.200	4.270	130,700	-0.14(-3.17%)
Aug 23, 2018	4.650	4.740	4.320	4.410	126,187	-0.31(-6.57%)
Aug 22, 2018	4.900	5.010	4.410	4.720	235,784	-0.08(-1.67%)
Aug 21, 2018	4.510	4.940	4.400	4.800	267,663	+0.43(+9.84%)
Aug 20, 2018	5.580	5.650	4.080	4.370	485,658	-1.17(-21.09%)
Aug 17, 2018	5.450	5.689	5.095	5.538	232,200	+0.51(+10.10%)
Aug 16, 2018	4.500	5.310	4.500	5.030	335,856	+0.51(+11.28%)
Aug 15, 2018	3.790	4.800	3.650	4.520	332,778	+0.57(+14.43%)
Aug 14, 2018	5.300	5.360	3.760	3.950	514,915	-1.40(-26.17%)
Aug 13, 2018	6.750	6.750	5.340	5.350	136,795	-0.97(-15.35%)
Aug 10, 2018	5.860	7.190	5.750	6.320	315,200	+0.46(+7.85%)
Aug 09, 2018	5.420	5.960	5.400	5.860	175,961	+0.49(+9.12%)
Aug 08, 2018	5.100	5.450	5.100	5.370	119,654	+0.22(+4.27%)
Aug 07, 2018	5.150	5.307	4.890	5.150	176,018	+0.04(+0.78%)
Aug 06, 2018	4.800	5.189	4.800	5.110	104,180	+0.28(+5.80%)
Aug 03, 2018	4.570	4.910	4.560	4.830	86,000	+0.32(+7.10%)
Aug 02, 2018	4.210	4.670	4.200	4.510	104,614	+0.24(+5.62%)
Aug 01, 2018	4.340	4.700	4.180	4.270	193,240	-0.04(-0.81%)
Jul 31, 2018	4.060	4.499	4.060	4.305	122,564	+0.25(+6.03%)
Jul 30, 2018	5.280	5.280	3.750	4.060	428,883	-1.23(-23.25%)
Jul 27, 2018	5.450	5.575	4.080	5.290	451,800	-0.12(-2.22%)
Jul 26, 2018	5.200	5.720	5.075	5.410	304,875	+0.31(+6.08%)
Jul 25, 2018	4.700	5.142	4.490	5.100	282,500	+0.48(+10.39%)
Jul 24, 2018	4.450	4.700	4.370	4.620	241,835	+0.27(+6.21%)
Jul 23, 2018	4.190	4.500	4.050	4.350	206,767	+0.35(+8.75%)
Jul 20, 2018	3.890	4.110	3.680	4.000	421,874	+0.28(+7.53%)
Jul 19, 2018	3.400	3.800	3.378	3.720	271,553	+0.32(+9.41%)
Jul 18, 2018	3.080	3.400	3.080	3.400	168,610	+0.30(+9.68%)
Jul 17, 2018	2.800	3.237	2.760	3.100	270,203	+0.27(+9.54%)
Jul 16, 2018	3.042	3.042	2.630	2.830	228,350	-0.19(-6.29%)
Jul 13, 2018	3.020	3.200	2.910	3.020	96,488	+0.03(+1.00%)
Jul 12, 2018	3.100	3.180	2.980	2.990	85,346	+0.02(+0.67%)
Jul 11, 2018	3.440	3.454	2.920	2.970	251,815	-0.51(-14.66%)
Jul 10, 2018	3.530	3.530	3.230	3.480	96,484	+0.16(+4.82%)
Jul 09, 2018	3.150	3.470	3.141	3.320	130,312	+0.19(+6.07%)
Jul 06, 2018	3.250	3.450	3.130	3.130	124,521	-0.06(-1.88%)
Jul 05, 2018	2.930	3.280	2.620	3.190	272,131	+0.26(+8.87%)
Jul 03, 2018		2.930	2.930	2.930	0	+0.01(+0.51%)
Jul 02, 2018	2.670	3.070	2.601	2.915	361,623	+0.24(+8.78%)
Jun 29, 2018	2.610	2.780	2.530	2.680	262,486	+0.07(+2.68%)
Jun 28, 2018	2.540	2.940	2.410	2.610	620,539	+0.09(+3.57%)
Jun 27, 2018	2.560	2.670	2.540	2.520	84,107	-0.06(-2.33%)
Jun 26, 2018	2.560	2.700	2.510	2.580	71,726	+0.03(+1.18%)
Jun 25, 2018	2.600	2.739	2.500	2.550	216,332	-0.06(-2.30%)
Jun 22, 2018	2.740	2.880	2.480	2.610	490,279	+0.11(+4.40%)
Jun 21, 2018	2.510	2.710	2.500	2.500	220,735	+0.00(+0.00%)
Jun 20, 2018	2.810	2.990	2.450	2.500	479,249	-0.27(-9.75%)
Jun 19, 2018	2.800	2.940	2.680	2.770	373,969	-0.07(-2.46%)
Jun 18, 2018	3.660	3.660	2.810	2.840	979,386	-0.92(-24.47%)
Jun 15, 2018		4.600	3.070	3.760	723,040	-0.84(-18.26%)
Jun 14, 2018	4.410	4.850	4.220	4.600	107,865	-0.14(-2.95%)
Jun 13, 2018	5.000	5.000	4.600	4.740	96,696	-0.01(-0.21%)
Jun 12, 2018	5.000	5.289	4.080	4.750	543,943	-0.03(-0.63%)
Jun 11, 2018	4.110	4.810	3.990	4.780	394,879	+0.79(+19.80%)
Jun 08, 2018	3.690	4.250	3.690	3.990	308,451	+0.31(+8.42%)
Jun 07, 2018	3.460	3.980	3.460	3.680	466,466	+0.28(+8.24%)
Jun 06, 2018	3.120	3.629	2.750	3.400	554,727	+0.26(+8.28%)
Jun 05, 2018	2.660	3.300	2.620	3.140	793,749	+0.46(+17.16%)
Jun 04, 2018	2.610	2.700	2.470	2.680	172,418	+0.12(+4.69%)
Jun 01, 2018	2.460	2.620	2.430	2.560	161,858	+0.08(+3.23%)
May 31, 2018	2.640	2.640	2.120	2.480	742,904	-0.11(-4.41%)
May 30, 2018	2.430	2.670	2.220	2.595	611,258	+0.27(+11.83%)
May 29, 2018	3.100	3.150	2.024	2.320	1,864,738	-0.71(-23.43%)
May 25, 2018		3.030	3.030	3.030	0	+0.14(+4.84%)
May 24, 2018	2.820	2.900	2.600	2.890	498,772	+0.07(+2.33%)
May 23, 2018	2.500	2.920	2.400	2.824	550,271	+0.30(+12.08%)
May 22, 2018	2.400	2.530	2.261	2.520	388,639	+0.13(+5.44%)
May 21, 2018	2.160	2.420	2.110	2.390	362,497	+0.21(+9.63%)
May 18, 2018	2.310	2.396	2.090	2.180	226,739	-0.12(-5.22%)
May 17, 2018	2.350	2.530	2.250	2.300	546,039	+0.07(+3.14%)
May 16, 2018	2.430	2.570	2.201	2.230	1,316,775	+0.08(+3.72%)
May 15, 2018	2.190	2.200	2.030	2.150	588,049	-0.06(-2.71%)
May 14, 2018	2.060	2.290	1.790	2.210	604,649	+0.24(+12.18%)
May 11, 2018	2.020	2.400	1.920	1.970	940,906	-0.05(-2.48%)
May 10, 2018	2.110	2.170	1.920	2.020	426,660	-0.05(-2.42%)
May 09, 2018	1.860	2.180	1.800	2.070	886,781	+0.22(+11.89%)
May 08, 2018	1.810	2.340	1.680	1.850	1,915,751	-0.29(-13.55%)
May 07, 2018	1.340	2.700	1.320	2.140	4,659,826	+0.79(+58.52%)
May 04, 2018	1.300	1.930	1.260	1.350	3,237,710	+0.11(+8.87%)
May 03, 2018	1.180	1.350	1.180	1.240	148,629	+0.04(+3.32%)
May 02, 2018	1.200	1.230	1.170	1.200	18,727	+0.03(+2.57%)

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.