Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2020		9.910	9.910	9.910	0	-0.49(-4.71%)
Feb 26, 2020	10.22	10.44	9.758	10.40	1,703,462	+0.18(+1.76%)
Feb 25, 2020	10.68	10.78	10.16	10.22	1,374,592	-0.48(-4.49%)
Feb 24, 2020	10.91	11.02	10.55	10.70	1,349,826	-0.61(-5.39%)
Feb 21, 2020	11.39	11.39	11.03	11.31	704,200	-0.18(-1.57%)
Feb 20, 2020	12.03	12.03	11.44	11.49	1,058,100	-0.57(-4.73%)
Feb 19, 2020	12.22	12.28	11.57	12.06	1,199,820	-0.06(-0.50%)
Feb 18, 2020	12.18	12.31	12.01	12.12	676,209	-0.10(-0.82%)
Feb 14, 2020	12.20	12.25	12.07	12.22	394,800	+0.07(+0.58%)
Feb 13, 2020	12.32	12.36	12.09	12.15	505,736	-0.29(-2.33%)
Feb 12, 2020	12.42	12.65	12.40	12.44	726,477	+0.15(+1.22%)
Feb 11, 2020	12.13	12.60	12.13	12.29	528,851	+0.27(+2.25%)
Feb 10, 2020	12.61	12.61	11.96	12.02	724,774	-0.52(-4.15%)
Feb 07, 2020	12.08	12.57	12.01	12.54	544,900	+0.37(+3.04%)
Feb 06, 2020	12.50	12.54	12.14	12.17	403,955	-0.37(-2.95%)
Feb 05, 2020	12.49	12.69	12.49	12.54	442,746	+0.19(+1.54%)
Feb 04, 2020	12.18	12.39	12.18	12.35	399,367	+0.32(+2.66%)
Feb 03, 2020	12.11	12.23	11.96	12.03	473,016	-0.04(-0.33%)
Jan 31, 2020	12.23	12.43	12.01	12.07	532,000	-0.29(-2.35%)
Jan 30, 2020	12.34	12.40	12.13	12.36	682,641	-0.16(-1.28%)
Jan 29, 2020	12.53	12.71	12.39	12.52	416,100	+0.06(+0.48%)
Jan 28, 2020	12.22	12.51	12.14	12.46	644,232	+0.28(+2.30%)
Jan 27, 2020	12.02	12.26	11.67	12.18	1,123,855	-0.12(-0.98%)
Jan 24, 2020	12.73	12.73	12.00	12.30	813,800	-0.42(-3.30%)
Jan 23, 2020	12.87	12.96	11.87	12.72	1,335,959	-0.52(-3.93%)
Jan 22, 2020	13.91	13.96	13.14	13.24	975,913	-0.66(-4.75%)
Jan 21, 2020	13.95	14.17	13.86	13.90	554,564	-0.18(-1.28%)
Jan 17, 2020	14.13	14.15	14.00	14.08	401,800	-0.03(-0.21%)
Jan 16, 2020	14.32	14.38	14.07	14.11	376,130	-0.19(-1.29%)
Jan 15, 2020	14.22	14.43	14.10	14.29	765,032	-0.09(-0.62%)
Jan 14, 2020	14.13	14.49	14.04	14.38	745,672	+0.23(+1.61%)
Jan 13, 2020	13.88	14.23	13.84	14.16	577,977	+0.23(+1.64%)
Jan 10, 2020	13.91	14.03	13.73	13.93	420,949	-0.04(-0.28%)
Jan 09, 2020	13.79	13.98	13.67	13.97	954,140	+0.20(+1.44%)
Jan 08, 2020	14.02	14.07	13.63	13.77	889,420	-0.27(-1.91%)
Jan 07, 2020	14.08	14.10	13.92	14.04	644,457	-0.01(-0.07%)
Jan 06, 2020	13.91	14.06	13.76	14.05	857,683	+0.14(+1.00%)
Jan 03, 2020	13.93	14.01	13.82	13.91	605,851	-0.08(-0.57%)
Jan 02, 2020	14.18	14.18	13.79	13.99	586,005	-0.10(-0.70%)
Dec 31, 2019	14.06	14.21	14.05	14.09	372,831	+0.04(+0.28%)
Dec 30, 2019	14.15	14.25	14.01	14.05	525,215	-0.14(-0.98%)
Dec 27, 2019	14.29	14.33	14.11	14.19	545,629	-0.05(-0.35%)
Dec 26, 2019	14.32	14.37	14.15	14.24	369,731	-0.03(-0.21%)
Dec 24, 2019	14.20	14.29	14.11	14.27	227,673	+0.15(+1.05%)
Dec 23, 2019	14.08	14.29	14.06	14.12	489,526	+0.10(+0.71%)
Dec 20, 2019	14.28	14.29	13.99	14.02	481,877	-0.20(-1.39%)
Dec 19, 2019	13.86	14.24	13.85	14.22	655,554	+0.38(+2.72%)
Dec 18, 2019	13.66	13.88	13.51	13.84	770,512	+0.09(+0.65%)
Dec 17, 2019	13.93	14.03	13.66	13.75	774,066	-0.27(-1.91%)
Dec 16, 2019	14.11	14.30	13.96	14.02	568,523	+0.00(+0.00%)
Dec 13, 2019	13.99	14.10	13.82	14.02	755,246	+0.01(+0.07%)
Dec 12, 2019	13.75	14.06	13.72	14.01	746,723	+0.24(+1.73%)
Dec 11, 2019	13.65	13.92	13.65	13.77	741,714	+0.12(+0.87%)
Dec 10, 2019	13.32	13.70	13.23	13.65	797,121	+0.32(+2.38%)
Dec 09, 2019	13.13	13.43	13.01	13.33	728,550	+0.19(+1.43%)
Dec 06, 2019	12.84	13.30	12.72	13.15	2,168,094	+0.43(+3.35%)
Dec 05, 2019	12.16	12.74	12.16	12.72	988,079	+0.60(+4.99%)
Dec 04, 2019	11.88	12.14	11.84	12.11	1,023,989	+0.35(+2.95%)
Dec 03, 2019	11.58	11.81	11.35	11.77	891,448	+0.05(+0.42%)
Dec 02, 2019	11.63	11.82	11.62	11.72	687,825	+0.07(+0.60%)
Nov 29, 2019	11.70	11.82	11.62	11.65	499,025	-0.04(-0.34%)
Nov 27, 2019	11.23	11.70	11.20	11.69	926,834	+0.47(+4.15%)
Nov 26, 2019	11.06	11.41	11.03	11.22	949,857	+0.09(+0.80%)
Nov 25, 2019	11.33	11.41	11.08	11.13	769,128	-0.18(-1.58%)
Nov 22, 2019	11.33	11.40	11.21	11.31	774,413	+0.05(+0.44%)
Nov 21, 2019	11.06	11.40	10.96	11.26	1,150,282	+0.03(+0.26%)
Nov 20, 2019	11.09	11.30	10.93	11.23	680,991	+0.13(+1.16%)
Nov 19, 2019	10.90	11.21	10.78	11.10	903,743	+0.25(+2.28%)
Nov 18, 2019	10.90	11.03	10.79	10.86	635,828	-0.04(-0.36%)
Nov 15, 2019	10.81	11.09	10.73	10.89	670,512	+0.22(+2.04%)
Nov 14, 2019	10.76	10.76	10.38	10.68	1,019,879	-0.21(-1.91%)
Nov 13, 2019	10.86	10.99	10.84	10.88	919,860	-0.01(-0.09%)
Nov 12, 2019	10.84	11.13	10.81	10.89	472,895	+0.11(+1.01%)
Nov 11, 2019	10.59	10.84	10.46	10.79	633,382	+0.19(+1.78%)
Nov 08, 2019	10.61	10.78	10.38	10.60	1,010,055	-0.15(-1.38%)
Nov 07, 2019	10.99	11.31	10.50	10.75	803,401	-0.48(-4.24%)
Nov 06, 2019	11.30	11.40	11.16	11.22	606,550	-0.09(-0.79%)
Nov 05, 2019	11.19	11.36	11.08	11.31	901,522	+0.17(+1.51%)
Nov 04, 2019	11.14	11.20	10.99	11.14	354,680	+0.07(+0.63%)
Nov 01, 2019	10.81	11.25	10.78	11.07	606,860	+0.33(+3.04%)
Oct 31, 2019	11.04	11.04	10.72	10.75	544,267	-0.30(-2.69%)
Oct 30, 2019	11.44	11.44	10.97	11.04	474,072	-0.44(-3.80%)
Oct 29, 2019	11.33	11.57	11.26	11.48	503,974	+0.13(+1.14%)
Oct 28, 2019	11.25	11.39	11.19	11.35	349,974	+0.14(+1.24%)
Oct 25, 2019	11.26	11.44	11.18	11.21	388,063	-0.08(-0.70%)
Oct 24, 2019	11.50	11.50	11.02	11.29	518,649	-0.21(-1.81%)
Oct 23, 2019	11.22	11.50	11.13	11.50	518,512	+0.34(+3.02%)
Oct 22, 2019	11.01	11.18	10.96	11.16	439,521	+0.17(+1.53%)
Oct 21, 2019	10.97	11.01	10.83	10.99	399,972	+0.02(+0.18%)
Oct 18, 2019	11.12	11.15	10.85	10.97	356,086	-0.11(-1.03%)
Oct 17, 2019	11.10	11.19	11.01	11.09	409,052	+0.07(+0.62%)
Oct 16, 2019	10.99	11.12	10.98	11.02	443,613	+0.01(+0.09%)
Oct 15, 2019	11.07	11.16	10.96	11.01	325,820	+0.03(+0.27%)
Oct 14, 2019	10.87	11.04	10.87	10.98	320,722	+0.03(+0.27%)
Oct 11, 2019	10.87	11.01	10.82	10.95	450,541	+0.28(+2.67%)
Oct 10, 2019	10.36	10.73	10.33	10.67	627,448	+0.39(+3.82%)
Oct 09, 2019	10.13	10.29	10.01	10.27	569,514	+0.24(+2.34%)
Oct 08, 2019	10.24	10.25	10.03	10.04	442,639	-0.25(-2.48%)
Oct 07, 2019	10.24	10.36	10.22	10.29	324,560	-0.03(-0.28%)
Oct 04, 2019	10.16	10.32	10.15	10.32	322,529	+0.14(+1.35%)
Oct 03, 2019	10.01	10.19	9.912	10.19	536,384	+0.17(+1.66%)
Oct 02, 2019	10.23	10.26	9.921	10.02	605,245	-0.28(-2.76%)
Oct 01, 2019	10.48	10.59	10.28	10.30	395,077	-0.12(-1.13%)
Sep 30, 2019	10.69	10.70	10.41	10.42	473,852	-0.27(-2.57%)
Sep 27, 2019	10.79	10.92	10.65	10.70	311,921	-0.04(-0.37%)
Sep 26, 2019	10.57	10.83	10.49	10.74	477,611	+0.20(+1.86%)
Sep 25, 2019	10.83	10.91	10.45	10.54	1,061,908	-0.39(-3.59%)
Sep 24, 2019	11.18	11.22	10.88	10.93	325,785	-0.21(-1.85%)
Sep 23, 2019	11.04	11.24	10.99	11.14	272,549	+0.04(+0.35%)
Sep 20, 2019	11.02	11.16	10.93	11.10	599,566	+0.11(+0.98%)
Sep 19, 2019	11.22	11.24	10.98	10.99	222,697	-0.18(-1.58%)
Sep 18, 2019	11.07	11.24	11.01	11.17	413,246	+0.03(+0.26%)
Sep 17, 2019	11.11	11.16	10.82	11.14	372,388	-0.09(-0.79%)
Sep 16, 2019	11.37	11.49	11.20	11.23	492,618	-0.14(-1.21%)
Sep 13, 2019	11.47	11.52	11.23	11.36	513,884	-0.02(-0.17%)
Sep 12, 2019	11.37	11.43	11.13	11.38	544,795	-0.02(-0.17%)
Sep 11, 2019	10.90	11.42	10.80	11.40	713,037	+0.48(+4.40%)
Sep 10, 2019	10.93	11.13	10.88	10.92	499,408	+0.00(+0.00%)
Sep 09, 2019	10.48	10.93	10.41	10.92	726,864	+0.55(+5.29%)
Sep 06, 2019	10.24	10.41	10.19	10.37	388,932	+0.11(+1.05%)
Sep 05, 2019	10.29	10.54	10.24	10.26	421,664	+0.04(+0.38%)
Sep 04, 2019	10.04	10.25	10.01	10.23	259,093	+0.23(+2.25%)
Sep 03, 2019	10.04	10.18	9.902	10.000	575,551	-0.18(-1.73%)
Aug 30, 2019	10.24	10.33	10.06	10.18	376,080	-0.05(-0.48%)
Aug 29, 2019	10.22	10.34	10.18	10.23	323,785	+0.09(+0.87%)
Aug 28, 2019	9.951	10.18	9.912	10.14	204,625	+0.19(+1.87%)
Aug 27, 2019	10.000	10.15	9.882	9.951	585,248	-0.05(-0.49%)
Aug 26, 2019	10.03	10.16	9.931	10.000	370,530	+0.04(+0.39%)
Aug 23, 2019	10.34	10.42	9.941	9.961	438,097	-0.37(-3.61%)
Aug 22, 2019	10.35	10.47	10.25	10.33	395,470	-0.01(-0.09%)
Aug 21, 2019	10.12	10.36	10.12	10.34	602,220	+0.25(+2.43%)
Aug 20, 2019	10.09	10.20	10.05	10.10	326,028	-0.04(-0.39%)
Aug 19, 2019	9.941	10.24	9.882	10.14	727,857	+0.33(+3.40%)
Aug 16, 2019	9.490	9.833	9.490	9.804	414,637	+0.31(+3.31%)
Aug 15, 2019	9.490	9.588	9.392	9.490	433,331	-0.12(-1.22%)
Aug 14, 2019	9.755	9.774	9.539	9.608	440,884	-0.21(-2.10%)
Aug 13, 2019	9.814	10.02	9.774	9.814	414,310	-0.10(-0.99%)
Aug 12, 2019	9.774	9.980	9.696	9.912	317,710	+0.01(+0.10%)
Aug 09, 2019	9.912	9.951	9.740	9.902	454,009	-0.09(-0.88%)
Aug 08, 2019	9.892	10.07	9.539	9.990	943,184	+0.21(+2.10%)
Aug 07, 2019	9.363	9.833	9.147	9.784	1,004,516	+0.22(+2.25%)
Aug 06, 2019	9.078	9.637	9.039	9.568	1,012,337	+0.57(+6.32%)
Aug 05, 2019	9.235	9.274	8.951	9.000	697,466	-0.42(-4.47%)
Aug 02, 2019	9.559	9.568	9.227	9.421	579,880	-0.22(-2.24%)
Aug 01, 2019	10.02	10.08	9.578	9.637	530,576	-0.31(-3.15%)
Jul 31, 2019	9.990	10.24	9.951	9.951	464,137	-0.06(-0.59%)
Jul 30, 2019	9.902	10.05	9.696	10.01	301,593	+0.05(+0.49%)
Jul 29, 2019	9.951	9.970	9.814	9.961	314,745	-0.01(-0.10%)
Jul 26, 2019	10.000	10.000	9.872	9.970	258,574	+0.00(+0.00%)
Jul 25, 2019	10.15	10.26	9.907	9.970	385,516	-0.23(-2.21%)
Jul 24, 2019	10.05	10.24	10.02	10.20	397,190	+0.15(+1.46%)
Jul 23, 2019	9.794	10.05	9.794	10.05	322,630	+0.24(+2.40%)
Jul 22, 2019	9.784	9.833	9.735	9.814	306,079	+0.05(+0.50%)
Jul 19, 2019	9.843	9.877	9.694	9.765	349,050	-0.05(-0.55%)
Jul 18, 2019	9.741	9.848	9.668	9.818	374,153	+0.06(+0.60%)
Jul 17, 2019	9.925	9.925	9.746	9.760	326,659	-0.17(-1.75%)
Jul 16, 2019	10.01	10.05	9.867	9.935	354,975	-0.08(-0.77%)
Jul 15, 2019	9.915	10.01	9.799	10.01	361,699	+0.15(+1.57%)
Jul 12, 2019	10.03	10.03	9.799	9.857	405,560	-0.12(-1.17%)
Jul 11, 2019	10.03	10.11	9.935	9.973	433,329	-0.08(-0.77%)
Jul 10, 2019	9.993	10.10	9.973	10.05	545,483	+0.12(+1.17%)
Jul 09, 2019	9.867	10.05	9.799	9.935	376,520	+0.05(+0.49%)
Jul 08, 2019	9.867	10.10	9.838	9.886	533,310	+0.02(+0.20%)
Jul 05, 2019	9.838	9.935	9.731	9.867	396,265	+0.02(+0.20%)
Jul 03, 2019	9.877	10.00	9.809	9.848	233,194	+0.01(+0.10%)
Jul 02, 2019	9.809	9.896	9.722	9.838	472,630	-0.01(-0.10%)
Jul 01, 2019	9.625	9.925	9.625	9.848	1,085,073	+0.35(+3.67%)
Jun 28, 2019	9.257	9.567	9.257	9.499	480,228	+0.31(+3.37%)
Jun 27, 2019	9.470	9.470	9.189	9.189	468,269	-0.24(-2.57%)
Jun 26, 2019	9.228	9.470	9.224	9.431	446,111	+0.25(+2.74%)
Jun 25, 2019	9.102	9.205	9.005	9.179	604,675	+0.09(+0.96%)
Jun 24, 2019	9.237	9.271	9.067	9.092	715,966	-0.15(-1.57%)
Jun 21, 2019	9.102	9.237	9.000	9.237	612,729	+0.13(+1.38%)
Jun 20, 2019	9.083	9.378	9.015	9.112	846,653	+0.17(+1.95%)
Jun 19, 2019	8.908	9.005	8.840	8.937	5,694,892	+0.07(+0.76%)
Jun 18, 2019	8.831	9.015	8.792	8.870	532,894	+0.09(+0.99%)
Jun 17, 2019	8.889	8.986	8.773	8.782	507,142	-0.12(-1.31%)
Jun 14, 2019	9.044	9.102	8.889	8.899	274,194	-0.17(-1.92%)
Jun 13, 2019	9.034	9.092	9.015	9.073	276,609	+0.11(+1.19%)
Jun 12, 2019	9.024	9.024	8.831	8.966	543,699	-0.07(-0.75%)
Jun 11, 2019	9.015	9.092	8.879	9.034	401,054	+0.10(+1.08%)
Jun 10, 2019	8.879	9.034	8.879	8.937	367,712	+0.12(+1.32%)
Jun 07, 2019	8.957	9.054	8.782	8.821	436,336	-0.15(-1.62%)
Jun 06, 2019	9.092	9.189	8.908	8.966	344,817	-0.10(-1.07%)
Jun 05, 2019	9.063	9.121	8.937	9.063	327,794	+0.00(+0.00%)
Jun 04, 2019	8.850	9.073	8.782	9.063	553,038	+0.25(+2.86%)
Jun 03, 2019	8.957	9.150	8.715	8.811	962,114	-0.20(-2.26%)
May 31, 2019	9.063	9.146	9.015	9.015	397,401	-0.18(-2.00%)
May 30, 2019	9.257	9.358	9.141	9.199	386,411	+0.01(+0.11%)
May 29, 2019	9.005	9.257	8.908	9.189	614,123	+0.03(+0.32%)
May 28, 2019	8.908	9.179	8.908	9.160	899,738	+0.31(+3.50%)
May 24, 2019	8.860	8.986	8.782	8.850	436,956	-0.01(-0.11%)
May 23, 2019	9.015	9.034	8.734	8.860	770,567	-0.30(-3.28%)
May 22, 2019	9.451	9.499	9.107	9.160	620,873	-0.29(-3.07%)
May 21, 2019	9.683	9.838	9.436	9.451	799,717	-0.19(-2.01%)
May 20, 2019	9.886	9.886	9.634	9.644	657,416	-0.25(-2.54%)
May 17, 2019	9.731	10.00	9.712	9.896	603,848	+0.08(+0.79%)
May 16, 2019	9.547	9.857	9.538	9.818	535,613	+0.24(+2.53%)
May 15, 2019	9.470	9.586	9.373	9.576	527,934	+0.07(+0.71%)
May 14, 2019	9.373	9.615	9.344	9.509	465,453	+0.22(+2.40%)
May 13, 2019	9.344	9.470	9.247	9.286	532,647	-0.20(-2.14%)
May 10, 2019	9.460	9.576	9.402	9.489	575,964	-0.03(-0.31%)
May 09, 2019	9.383	9.688	9.305	9.518	687,384	-0.18(-1.90%)
May 08, 2019	9.528	9.886	9.451	9.702	767,314	+0.22(+2.35%)
May 07, 2019	9.470	9.523	9.160	9.480	1,518,426	-0.07(-0.71%)
May 06, 2019	9.683	9.780	9.509	9.547	799,713	-0.43(-4.27%)
May 03, 2019	10.14	10.19	9.751	9.973	1,071,270	-0.14(-1.34%)
May 02, 2019	9.896	10.36	9.702	10.11	1,283,479	+0.44(+4.50%)

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.