Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020		11.52	11.52	11.52	0	-0.72(-5.91%)
Feb 27, 2020	12.17	12.30	12.05	12.25	891,708	-0.02(-0.20%)
Feb 26, 2020	12.31	12.41	12.16	12.27	930,080	-0.02(-0.13%)
Feb 25, 2020	12.57	12.57	12.28	12.29	461,169	-0.25(-1.97%)
Feb 24, 2020	12.58	12.73	12.48	12.53	823,981	-0.13(-1.04%)
Feb 21, 2020	12.75	12.75	12.50	12.66	1,723,827	+0.00(+0.00%)
Feb 20, 2020	12.55	12.76	12.34	12.66	1,361,049	+0.06(+0.49%)
Feb 19, 2020	12.43	12.62	12.39	12.60	2,160,679	+0.18(+1.42%)
Feb 18, 2020	12.52	12.66	12.41	12.43	2,249,584	-0.17(-1.37%)
Feb 14, 2020	12.69	12.73	12.59	12.60	904,079	-0.11(-0.84%)
Feb 13, 2020	12.61	12.71	12.59	12.71	887,337	+0.07(+0.59%)
Feb 12, 2020	12.69	12.71	12.53	12.63	734,771	-0.02(-0.20%)
Feb 11, 2020	12.66	12.72	12.65	12.66	436,426	+0.00(+0.00%)
Feb 10, 2020	12.64	12.66	12.58	12.66	427,667	+0.07(+0.52%)
Feb 07, 2020	12.53	12.67	12.53	12.59	619,731	-0.03(-0.26%)
Feb 06, 2020	12.61	12.76	12.61	12.62	734,043	+0.00(+0.00%)
Feb 05, 2020	12.56	12.69	12.56	12.62	1,145,064	+0.13(+1.02%)
Feb 04, 2020	12.49	12.58	12.45	12.50	697,140	+0.02(+0.17%)
Feb 03, 2020	12.46	12.48	12.37	12.48	589,575	+0.07(+0.60%)
Jan 31, 2020	12.12	12.53	12.12	12.40	984,280	+0.35(+2.87%)
Jan 30, 2020	12.12	12.17	12.02	12.06	334,448	-0.08(-0.68%)
Jan 29, 2020	12.22	12.22	12.10	12.14	456,381	-0.03(-0.27%)
Jan 28, 2020	12.12	12.21	12.10	12.17	399,747	+0.07(+0.61%)
Jan 27, 2020	12.01	12.18	12.01	12.10	459,175	-0.04(-0.34%)
Jan 24, 2020	12.06	12.23	12.06	12.14	649,624	+0.01(+0.07%)
Jan 23, 2020	11.96	12.18	11.81	12.13	1,437,589	+0.19(+1.59%)
Jan 22, 2020	11.98	12.04	11.87	11.94	2,368,539	-0.04(-0.34%)
Jan 21, 2020	12.06	12.06	11.96	11.98	1,851,795	-0.09(-0.75%)
Jan 17, 2020	12.20	12.20	12.04	12.07	3,188,946	-0.03(-0.24%)
Jan 16, 2020	11.90	12.11	11.85	12.10	6,378,000	+0.23(+1.94%)
Jan 15, 2020	11.63	11.88	11.55	11.87	5,171,630	+0.22(+1.87%)
Jan 14, 2020	11.50	11.66	11.40	11.65	8,137,854	+0.21(+1.80%)
Jan 13, 2020	11.46	11.52	11.32	11.45	13,847,961	+2.32(+25.43%)
Jan 10, 2020	9.217	9.250	9.052	9.126	346,442	-0.07(-0.81%)
Jan 09, 2020	9.283	9.291	9.126	9.200	173,177	-0.05(-0.53%)
Jan 08, 2020	9.266	9.320	9.143	9.250	98,910	+0.01(+0.09%)
Jan 07, 2020	9.192	9.283	9.135	9.242	134,699	+0.00(+0.00%)
Jan 06, 2020	9.102	9.365	9.048	9.242	168,853	+0.09(+0.94%)
Jan 03, 2020	8.945	9.176	8.945	9.155	151,895	+0.13(+1.41%)
Jan 02, 2020	9.324	9.324	8.912	9.028	265,645	-0.21(-2.27%)
Dec 31, 2019	9.307	9.521	9.233	9.237	217,878	-0.13(-1.36%)
Dec 30, 2019	9.497	9.554	9.349	9.365	272,944	-0.12(-1.22%)
Dec 27, 2019	9.546	9.653	9.456	9.480	289,572	-0.02(-0.26%)
Dec 26, 2019	9.488	9.600	9.365	9.505	468,830	+0.02(+0.17%)
Dec 24, 2019	9.324	9.612	9.195	9.488	252,874	+0.26(+2.85%)
Dec 23, 2019	9.093	9.250	9.044	9.225	720,737	+0.12(+1.36%)
Dec 20, 2019	8.773	9.233	8.773	9.102	462,611	+0.36(+4.14%)
Dec 19, 2019	8.476	8.830	8.435	8.740	447,823	+0.23(+2.71%)
Dec 18, 2019	8.534	8.591	8.468	8.509	332,495	+0.02(+0.19%)
Dec 17, 2019	8.526	8.559	8.452	8.493	253,448	-0.05(-0.58%)
Dec 16, 2019	8.805	8.871	8.468	8.542	336,855	-0.23(-2.63%)
Dec 13, 2019	8.460	8.797	8.361	8.773	584,127	+0.30(+3.50%)
Dec 12, 2019	8.320	8.550	8.303	8.476	241,414	+0.14(+1.68%)
Dec 11, 2019	8.361	8.439	8.287	8.336	142,630	-0.03(-0.39%)
Dec 10, 2019	8.509	8.591	8.246	8.369	184,665	-0.16(-1.83%)
Dec 09, 2019	8.731	8.805	8.517	8.526	179,441	-0.28(-3.13%)
Dec 06, 2019	8.633	8.855	8.575	8.801	223,468	+0.19(+2.15%)
Dec 05, 2019	8.740	8.838	8.559	8.616	460,285	-0.12(-1.32%)
Dec 04, 2019	8.633	8.867	8.600	8.731	208,982	+0.10(+1.19%)
Dec 03, 2019	8.410	8.633	8.312	8.628	409,311	+0.17(+2.04%)
Dec 02, 2019	8.410	8.476	8.295	8.456	233,863	+0.06(+0.74%)
Nov 29, 2019	8.493	8.522	8.365	8.394	65,983	-0.10(-1.16%)
Nov 27, 2019	8.312	8.534	8.229	8.493	345,105	+0.23(+2.79%)
Nov 26, 2019	8.336	8.526	8.262	8.262	472,826	-0.04(-0.50%)
Nov 25, 2019	8.131	8.443	8.114	8.303	304,067	+0.30(+3.70%)
Nov 22, 2019	8.105	8.105	7.918	8.007	230,128	-0.07(-0.90%)
Nov 21, 2019	7.967	8.080	7.853	8.080	371,475	+0.13(+1.68%)
Nov 20, 2019	7.772	7.991	7.740	7.947	466,310	+0.17(+2.14%)
Nov 19, 2019	7.918	7.918	7.740	7.780	197,530	-0.09(-1.08%)
Nov 18, 2019	8.137	8.149	7.853	7.865	548,346	-0.30(-3.72%)
Nov 15, 2019	8.121	8.194	8.072	8.170	270,681	+0.07(+0.90%)
Nov 14, 2019	7.934	8.145	7.934	8.097	326,366	+0.15(+1.94%)
Nov 13, 2019	8.048	8.121	7.886	7.942	476,369	-0.19(-2.39%)
Nov 12, 2019	8.308	8.324	7.975	8.137	509,871	-0.19(-2.34%)
Nov 11, 2019	8.421	8.583	8.308	8.332	449,985	-0.24(-2.75%)
Nov 08, 2019	8.754	8.786	8.462	8.567	530,145	-0.15(-1.77%)
Nov 07, 2019	9.103	9.289	8.640	8.721	1,161,773	-0.41(-4.53%)
Nov 06, 2019	8.170	9.451	8.170	9.135	1,382,945	-0.87(-8.68%)
Nov 05, 2019	10.08	10.10	9.963	10.00	209,398	-0.01(-0.08%)
Nov 04, 2019	10.02	10.21	9.922	10.01	260,368	+0.04(+0.41%)
Nov 01, 2019	9.849	10.09	9.825	9.971	229,142	+0.16(+1.61%)
Oct 31, 2019	9.914	10.05	9.703	9.813	316,690	-0.10(-1.02%)
Oct 30, 2019	9.703	9.938	9.581	9.914	256,919	+0.05(+0.49%)
Oct 29, 2019	9.654	9.898	9.354	9.865	317,139	+0.15(+1.59%)
Oct 28, 2019	9.443	9.719	9.411	9.711	225,470	+0.31(+3.28%)
Oct 25, 2019	9.338	9.460	9.297	9.403	267,846	+0.02(+0.26%)
Oct 24, 2019	9.411	9.435	9.200	9.378	318,907	-0.01(-0.09%)
Oct 23, 2019	9.484	9.508	9.249	9.387	258,373	-0.11(-1.20%)
Oct 22, 2019	9.492	9.516	9.322	9.500	213,120	-0.02(-0.17%)
Oct 21, 2019	9.435	9.606	9.370	9.516	245,026	+0.15(+1.60%)
Oct 18, 2019	9.557	9.569	9.354	9.366	235,798	-0.26(-2.66%)
Oct 17, 2019	9.784	9.808	9.589	9.622	139,132	-0.15(-1.50%)
Oct 16, 2019	9.865	9.898	9.744	9.768	96,953	-0.10(-0.99%)
Oct 15, 2019	9.792	9.938	9.768	9.865	126,330	+0.06(+0.58%)
Oct 14, 2019	9.938	9.946	9.735	9.808	109,293	-0.14(-1.39%)
Oct 11, 2019	9.808	10.03	9.752	9.946	223,842	+0.21(+2.17%)
Oct 10, 2019	9.857	9.873	9.703	9.735	120,962	-0.13(-1.32%)
Oct 09, 2019	9.849	9.971	9.825	9.865	122,681	+0.05(+0.54%)
Oct 08, 2019	9.865	9.930	9.723	9.813	271,298	-0.10(-1.02%)
Oct 07, 2019	9.735	9.954	9.598	9.914	272,711	+0.17(+1.75%)
Oct 04, 2019	9.752	9.784	9.654	9.744	146,434	-0.01(-0.08%)
Oct 03, 2019	9.614	9.756	9.508	9.752	173,657	+0.10(+1.01%)
Oct 02, 2019	9.898	9.898	9.598	9.654	164,094	-0.28(-2.78%)
Oct 01, 2019	9.954	10.04	9.760	9.930	231,587	-0.03(-0.33%)
Sep 30, 2019	10.03	10.12	9.946	9.963	187,448	-0.06(-0.65%)
Sep 27, 2019	10.51	10.51	9.954	10.03	134,724	-0.49(-4.63%)
Sep 26, 2019	10.35	10.60	10.30	10.51	263,609	+0.19(+1.89%)
Sep 25, 2019	10.34	10.38	10.22	10.32	269,478	-0.04(-0.39%)
Sep 24, 2019	10.53	10.53	10.32	10.36	309,531	-0.17(-1.62%)
Sep 23, 2019	10.51	10.67	10.45	10.53	189,237	-0.03(-0.31%)
Sep 20, 2019	10.53	10.68	10.43	10.56	550,237	+0.04(+0.38%)
Sep 19, 2019	10.53	10.67	10.42	10.52	190,826	-0.01(-0.08%)
Sep 18, 2019	10.55	10.61	10.40	10.53	167,585	-0.02(-0.15%)
Sep 17, 2019	10.43	10.59	10.32	10.55	245,715	+0.15(+1.40%)
Sep 16, 2019	10.38	10.56	10.38	10.40	268,860	-0.03(-0.31%)
Sep 13, 2019	10.57	10.60	10.38	10.43	218,172	-0.11(-1.08%)
Sep 12, 2019	10.68	10.77	10.50	10.55	283,644	-0.13(-1.22%)
Sep 11, 2019	10.46	10.74	10.31	10.68	423,686	+0.23(+2.17%)
Sep 10, 2019	10.45	10.57	10.35	10.45	284,135	-0.02(-0.23%)
Sep 09, 2019	10.60	10.61	10.39	10.47	320,790	-0.06(-0.62%)
Sep 06, 2019	10.73	10.73	10.49	10.54	228,279	-0.05(-0.46%)
Sep 05, 2019	10.49	10.63	10.33	10.59	272,771	+0.20(+1.95%)
Sep 04, 2019	10.17	10.51	10.05	10.38	263,185	+0.28(+2.73%)
Sep 03, 2019	9.833	10.12	9.744	10.11	269,675	+0.19(+1.88%)
Aug 30, 2019	9.914	10.04	9.817	9.922	205,106	+0.04(+0.41%)
Aug 29, 2019	9.800	9.987	9.744	9.881	192,750	+0.15(+1.58%)
Aug 28, 2019	9.646	9.792	9.638	9.727	253,042	-0.01(-0.08%)
Aug 27, 2019	9.735	9.817	9.630	9.735	203,953	+0.00(+0.00%)
Aug 26, 2019	9.768	9.898	9.622	9.735	394,586	+0.06(+0.67%)
Aug 23, 2019	9.857	9.890	9.634	9.671	344,761	-0.13(-1.32%)
Aug 22, 2019	9.760	9.906	9.646	9.800	436,011	+0.12(+1.26%)
Aug 21, 2019	10.21	10.26	9.650	9.679	508,052	-0.48(-4.71%)
Aug 20, 2019	10.16	10.23	10.06	10.16	124,631	+0.07(+0.72%)
Aug 19, 2019	10.21	10.27	10.07	10.08	233,296	-0.03(-0.32%)
Aug 16, 2019	9.884	10.20	9.707	10.12	269,235	+0.29(+2.94%)
Aug 15, 2019	9.972	10.07	9.756	9.828	270,879	-0.14(-1.37%)
Aug 14, 2019	9.988	10.15	9.740	9.964	514,753	-0.10(-0.96%)
Aug 13, 2019	9.732	10.13	9.667	10.06	498,367	+0.31(+3.21%)
Aug 12, 2019	9.475	9.800	9.475	9.748	431,650	+0.26(+2.70%)
Aug 09, 2019	9.186	9.828	9.122	9.491	2,549,510	+0.39(+4.32%)
Aug 08, 2019	8.849	9.363	8.761	9.098	1,205,099	+0.16(+1.80%)
Aug 07, 2019	8.873	9.034	8.729	8.937	1,551,915	-0.01(-0.09%)
Aug 06, 2019	8.841	9.266	8.745	8.945	2,672,322	-1.83(-16.98%)
Aug 05, 2019	11.23	11.25	10.68	10.77	561,273	-0.56(-4.95%)
Aug 02, 2019	11.54	11.70	11.34	11.34	282,821	-0.28(-2.42%)
Aug 01, 2019	11.85	12.03	11.49	11.62	377,807	-0.23(-1.96%)
Jul 31, 2019	11.78	12.05	11.73	11.85	294,531	+0.29(+2.50%)
Jul 30, 2019	11.74	11.91	11.56	11.56	282,138	-0.17(-1.44%)
Jul 29, 2019	11.54	11.75	11.44	11.73	295,792	+0.21(+1.81%)
Jul 26, 2019	11.40	11.53	11.26	11.52	257,767	+0.20(+1.77%)
Jul 25, 2019	11.12	11.35	10.98	11.32	190,222	+0.21(+1.88%)
Jul 24, 2019	11.01	11.21	11.01	11.11	179,877	+0.04(+0.36%)
Jul 23, 2019	11.12	11.18	11.02	11.07	282,274	+0.01(+0.07%)
Jul 22, 2019	11.10	11.10	10.93	11.06	365,833	+0.02(+0.22%)
Jul 19, 2019	10.86	11.16	10.86	11.04	449,598	+0.12(+1.10%)
Jul 18, 2019	10.98	10.98	10.73	10.92	441,427	-0.06(-0.58%)
Jul 17, 2019	11.09	11.14	10.91	10.98	194,684	-0.11(-1.01%)
Jul 16, 2019	11.02	11.14	10.96	11.10	284,964	+0.06(+0.51%)
Jul 15, 2019	10.86	11.08	10.76	11.04	246,860	+0.16(+1.48%)
Jul 12, 2019	10.77	10.91	10.64	10.88	408,714	+0.12(+1.12%)
Jul 11, 2019	10.75	10.80	10.56	10.76	266,554	+0.02(+0.15%)
Jul 10, 2019	10.84	10.98	10.65	10.74	382,488	-0.03(-0.30%)
Jul 09, 2019	10.69	10.93	10.61	10.77	516,010	+0.15(+1.43%)
Jul 08, 2019	10.59	10.76	10.52	10.62	261,467	+0.02(+0.23%)
Jul 05, 2019	10.20	10.60	10.13	10.60	227,977	+0.37(+3.61%)
Jul 03, 2019	10.12	10.33	10.08	10.23	83,512	+0.00(+0.00%)
Jul 02, 2019	10.38	10.38	10.15	10.23	250,594	-0.51(-4.78%)
Jul 01, 2019	10.04	10.74	10.01	10.74	378,232	+0.87(+8.86%)
Jun 28, 2019	9.892	10.14	9.828	9.868	676,703	+0.05(+0.49%)
Jun 27, 2019	9.908	9.996	9.756	9.820	327,179	-0.08(-0.81%)
Jun 26, 2019	10.12	10.12	9.900	9.900	453,358	-0.17(-1.67%)
Jun 25, 2019	9.996	10.21	9.916	10.07	246,903	+0.12(+1.21%)
Jun 24, 2019	10.03	10.17	9.924	9.948	346,574	-0.11(-1.12%)
Jun 21, 2019	10.25	10.29	9.764	10.06	547,196	-0.26(-2.49%)
Jun 20, 2019	10.15	10.37	10.08	10.32	362,549	+0.19(+1.90%)
Jun 19, 2019	10.10	10.23	9.988	10.12	265,413	+0.10(+1.04%)
Jun 18, 2019	9.956	10.35	9.932	10.02	385,500	+0.12(+1.22%)
Jun 17, 2019	9.940	10.06	9.844	9.900	182,663	-0.04(-0.40%)
Jun 14, 2019	10.06	10.07	9.820	9.940	322,085	-0.18(-1.82%)
Jun 13, 2019	9.932	10.24	9.860	10.12	413,383	+0.26(+2.69%)
Jun 12, 2019	9.643	9.876	9.595	9.860	243,410	+0.16(+1.65%)
Jun 11, 2019	9.924	9.948	9.675	9.699	227,505	-0.14(-1.47%)
Jun 10, 2019	9.732	10.04	9.707	9.844	366,515	+0.14(+1.49%)
Jun 07, 2019	10.23	10.29	9.683	9.699	285,065	-0.47(-4.65%)
Jun 06, 2019	9.972	10.24	9.808	10.17	459,153	+0.09(+0.87%)
Jun 05, 2019	9.354	10.34	9.250	10.08	720,113	+0.79(+8.46%)
Jun 04, 2019	9.074	9.322	8.913	9.298	390,887	+0.31(+3.48%)

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.