Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020		11.45	11.45	11.45	0	-0.72(-5.91%)
Feb 27, 2020	12.09	12.22	11.97	12.17	897,477	-0.02(-0.20%)
Feb 26, 2020	12.23	12.33	12.08	12.19	936,098	-0.02(-0.13%)
Feb 25, 2020	12.49	12.49	12.20	12.21	464,153	-0.25(-1.97%)
Feb 24, 2020	12.50	12.65	12.40	12.45	829,312	-0.13(-1.04%)
Feb 21, 2020	12.67	12.67	12.42	12.58	1,734,980	+0.00(+0.00%)
Feb 20, 2020	12.47	12.67	12.26	12.58	1,369,855	+0.06(+0.49%)
Feb 19, 2020	12.35	12.53	12.31	12.52	2,174,659	+0.18(+1.42%)
Feb 18, 2020	12.44	12.58	12.33	12.35	2,264,139	-0.17(-1.37%)
Feb 14, 2020	12.61	12.65	12.51	12.52	909,929	-0.11(-0.84%)
Feb 13, 2020	12.53	12.63	12.51	12.62	893,078	+0.07(+0.59%)
Feb 12, 2020	12.61	12.62	12.45	12.55	739,525	-0.02(-0.19%)
Feb 11, 2020	12.58	12.64	12.57	12.58	439,249	+0.00(+0.00%)
Feb 10, 2020	12.56	12.58	12.50	12.58	430,434	+0.07(+0.52%)
Feb 07, 2020	12.45	12.59	12.45	12.51	623,741	-0.03(-0.26%)
Feb 06, 2020	12.53	12.67	12.53	12.54	738,792	+0.00(+0.00%)
Feb 05, 2020	12.48	12.61	12.48	12.54	1,152,473	+0.13(+1.02%)
Feb 04, 2020	12.41	12.50	12.37	12.42	701,650	+0.02(+0.17%)
Feb 03, 2020	12.38	12.40	12.29	12.40	593,390	+0.07(+0.60%)
Jan 31, 2020	12.04	12.45	12.04	12.32	990,648	+0.34(+2.87%)
Jan 30, 2020	12.04	12.09	11.95	11.98	336,612	-0.08(-0.68%)
Jan 29, 2020	12.14	12.14	12.02	12.06	459,334	-0.03(-0.27%)
Jan 28, 2020	12.04	12.13	12.03	12.09	402,334	+0.07(+0.61%)
Jan 27, 2020	11.94	12.10	11.94	12.02	462,146	-0.04(-0.34%)
Jan 24, 2020	11.98	12.15	11.98	12.06	653,828	+0.01(+0.07%)
Jan 23, 2020	11.88	12.10	11.73	12.05	1,446,891	+0.19(+1.59%)
Jan 22, 2020	11.90	11.96	11.79	11.86	2,383,864	-0.04(-0.34%)
Jan 21, 2020	11.98	11.99	11.88	11.90	1,863,777	-0.09(-0.75%)
Jan 17, 2020	12.12	12.12	11.96	11.99	3,209,579	-0.03(-0.24%)
Jan 16, 2020	11.82	12.04	11.77	12.02	6,419,267	+0.23(+1.94%)
Jan 15, 2020	11.55	11.80	11.48	11.79	5,205,092	+0.22(+1.87%)
Jan 14, 2020	11.42	11.59	11.32	11.58	8,190,508	+0.20(+1.80%)
Jan 13, 2020	11.38	11.45	11.24	11.37	13,937,560	+2.31(+25.43%)
Jan 10, 2020	9.158	9.190	8.994	9.068	348,683	-0.07(-0.80%)
Jan 09, 2020	9.223	9.231	9.068	9.141	174,297	-0.05(-0.53%)
Jan 08, 2020	9.207	9.260	9.084	9.190	99,550	+0.01(+0.09%)
Jan 07, 2020	9.133	9.223	9.076	9.182	135,570	+0.00(+0.00%)
Jan 06, 2020	9.043	9.305	8.990	9.182	169,946	+0.09(+0.94%)
Jan 03, 2020	8.888	9.117	8.888	9.096	152,877	+0.13(+1.41%)
Jan 02, 2020	9.264	9.264	8.855	8.970	267,363	-0.21(-2.27%)
Dec 31, 2019	9.248	9.460	9.174	9.178	219,288	-0.13(-1.36%)
Dec 30, 2019	9.436	9.493	9.288	9.305	274,710	-0.11(-1.22%)
Dec 27, 2019	9.485	9.591	9.395	9.419	291,446	-0.02(-0.26%)
Dec 26, 2019	9.427	9.538	9.305	9.444	471,864	+0.02(+0.17%)
Dec 24, 2019	9.264	9.550	9.136	9.427	254,511	+0.26(+2.85%)
Dec 23, 2019	9.035	9.190	8.986	9.166	725,400	+0.12(+1.36%)
Dec 20, 2019	8.716	9.174	8.716	9.043	465,604	+0.36(+4.14%)
Dec 19, 2019	8.422	8.773	8.381	8.683	450,720	+0.23(+2.71%)
Dec 18, 2019	8.479	8.536	8.414	8.454	334,647	+0.02(+0.19%)
Dec 17, 2019	8.471	8.504	8.397	8.438	255,088	-0.05(-0.58%)
Dec 16, 2019	8.749	8.814	8.414	8.487	339,035	-0.23(-2.63%)
Dec 13, 2019	8.405	8.741	8.307	8.716	587,907	+0.29(+3.50%)
Dec 12, 2019	8.266	8.495	8.250	8.422	242,976	+0.14(+1.68%)
Dec 11, 2019	8.307	8.385	8.234	8.283	143,553	-0.03(-0.39%)
Dec 10, 2019	8.454	8.536	8.193	8.315	185,860	-0.16(-1.83%)
Dec 09, 2019	8.675	8.748	8.463	8.471	180,602	-0.27(-3.13%)
Dec 06, 2019	8.577	8.798	8.520	8.745	224,913	+0.18(+2.15%)
Dec 05, 2019	8.683	8.782	8.504	8.561	463,264	-0.11(-1.32%)
Dec 04, 2019	8.577	8.810	8.544	8.675	210,334	+0.10(+1.19%)
Dec 03, 2019	8.356	8.577	8.258	8.573	411,959	+0.17(+2.04%)
Dec 02, 2019	8.356	8.422	8.242	8.401	235,376	+0.06(+0.74%)
Nov 29, 2019	8.438	8.468	8.311	8.340	66,410	-0.10(-1.16%)
Nov 27, 2019	8.258	8.479	8.176	8.438	347,338	+0.23(+2.79%)
Nov 26, 2019	8.283	8.471	8.209	8.209	475,885	-0.04(-0.50%)
Nov 25, 2019	8.078	8.389	8.062	8.250	306,034	+0.29(+3.70%)
Nov 22, 2019	8.053	8.053	7.867	7.956	231,617	-0.07(-0.90%)
Nov 21, 2019	7.916	8.028	7.803	8.028	373,879	+0.13(+1.68%)
Nov 20, 2019	7.722	7.940	7.690	7.895	469,327	+0.17(+2.14%)
Nov 19, 2019	7.867	7.867	7.690	7.730	198,808	-0.08(-1.08%)
Nov 18, 2019	8.085	8.097	7.803	7.815	551,894	-0.30(-3.72%)
Nov 15, 2019	8.069	8.141	8.020	8.117	272,432	+0.07(+0.90%)
Nov 14, 2019	7.883	8.093	7.883	8.045	328,478	+0.15(+1.94%)
Nov 13, 2019	7.996	8.069	7.835	7.891	479,451	-0.19(-2.39%)
Nov 12, 2019	8.254	8.270	7.924	8.085	513,170	-0.19(-2.34%)
Nov 11, 2019	8.367	8.528	8.254	8.278	452,896	-0.23(-2.75%)
Nov 08, 2019	8.697	8.730	8.407	8.512	533,575	-0.15(-1.77%)
Nov 07, 2019	9.044	9.230	8.585	8.665	1,169,290	-0.41(-4.53%)
Nov 06, 2019	8.117	9.391	8.117	9.076	1,391,893	-0.86(-8.68%)
Nov 05, 2019	10.02	10.04	9.899	9.939	210,753	-0.01(-0.08%)
Nov 04, 2019	9.955	10.15	9.858	9.947	262,052	+0.04(+0.41%)
Nov 01, 2019	9.786	10.03	9.762	9.907	230,624	+0.16(+1.61%)
Oct 31, 2019	9.850	9.987	9.641	9.749	318,739	-0.10(-1.02%)
Oct 30, 2019	9.641	9.874	9.520	9.850	258,581	+0.05(+0.49%)
Oct 29, 2019	9.592	9.834	9.294	9.802	319,191	+0.15(+1.59%)
Oct 28, 2019	9.383	9.657	9.350	9.649	226,929	+0.31(+3.28%)
Oct 25, 2019	9.278	9.399	9.238	9.342	269,579	+0.02(+0.26%)
Oct 24, 2019	9.350	9.375	9.141	9.318	320,970	-0.01(-0.09%)
Oct 23, 2019	9.423	9.447	9.189	9.326	260,045	-0.11(-1.20%)
Oct 22, 2019	9.431	9.455	9.262	9.439	214,499	-0.02(-0.17%)
Oct 21, 2019	9.375	9.544	9.310	9.455	246,612	+0.15(+1.60%)
Oct 18, 2019	9.496	9.508	9.294	9.306	237,324	-0.25(-2.66%)
Oct 17, 2019	9.721	9.745	9.528	9.560	140,032	-0.15(-1.49%)
Oct 16, 2019	9.802	9.834	9.681	9.705	97,580	-0.10(-0.99%)
Oct 15, 2019	9.729	9.874	9.705	9.802	127,147	+0.06(+0.58%)
Oct 14, 2019	9.874	9.882	9.673	9.745	110,000	-0.14(-1.39%)
Oct 11, 2019	9.745	9.963	9.689	9.882	225,290	+0.21(+2.17%)
Oct 10, 2019	9.794	9.810	9.641	9.673	121,744	-0.13(-1.32%)
Oct 09, 2019	9.786	9.907	9.762	9.802	123,475	+0.05(+0.54%)
Oct 08, 2019	9.802	9.866	9.661	9.749	273,054	-0.10(-1.02%)
Oct 07, 2019	9.673	9.890	9.536	9.850	274,475	+0.17(+1.75%)
Oct 04, 2019	9.689	9.721	9.592	9.681	147,381	-0.01(-0.08%)
Oct 03, 2019	9.552	9.693	9.447	9.689	174,781	+0.10(+1.01%)
Oct 02, 2019	9.834	9.834	9.536	9.592	165,156	-0.27(-2.78%)
Oct 01, 2019	9.890	9.979	9.697	9.866	233,086	-0.03(-0.33%)
Sep 30, 2019	9.963	10.06	9.882	9.899	188,660	-0.06(-0.65%)
Sep 27, 2019	10.44	10.44	9.890	9.963	135,596	-0.48(-4.63%)
Sep 26, 2019	10.29	10.53	10.24	10.45	265,315	+0.19(+1.89%)
Sep 25, 2019	10.27	10.32	10.16	10.25	271,221	-0.04(-0.39%)
Sep 24, 2019	10.46	10.46	10.25	10.29	311,534	-0.17(-1.62%)
Sep 23, 2019	10.44	10.60	10.38	10.46	190,462	-0.03(-0.31%)
Sep 20, 2019	10.46	10.61	10.37	10.49	553,797	+0.04(+0.39%)
Sep 19, 2019	10.46	10.60	10.35	10.45	192,061	-0.01(-0.08%)
Sep 18, 2019	10.49	10.54	10.33	10.46	168,670	-0.02(-0.15%)
Sep 17, 2019	10.36	10.52	10.25	10.48	247,305	+0.15(+1.40%)
Sep 16, 2019	10.31	10.49	10.31	10.33	270,600	-0.03(-0.31%)
Sep 13, 2019	10.50	10.54	10.31	10.37	219,583	-0.11(-1.08%)
Sep 12, 2019	10.61	10.70	10.43	10.48	285,479	-0.13(-1.22%)
Sep 11, 2019	10.39	10.67	10.25	10.61	426,427	+0.23(+2.17%)
Sep 10, 2019	10.38	10.50	10.29	10.38	285,973	-0.02(-0.23%)
Sep 09, 2019	10.53	10.54	10.33	10.41	322,866	-0.06(-0.62%)
Sep 06, 2019	10.66	10.66	10.42	10.47	229,756	-0.05(-0.46%)
Sep 05, 2019	10.42	10.56	10.26	10.52	274,536	+0.20(+1.95%)
Sep 04, 2019	10.10	10.45	9.987	10.32	264,888	+0.27(+2.73%)
Sep 03, 2019	9.770	10.06	9.681	10.04	271,420	+0.19(+1.88%)
Aug 30, 2019	9.850	9.979	9.753	9.858	206,433	+0.04(+0.41%)
Aug 29, 2019	9.737	9.923	9.681	9.818	193,997	+0.15(+1.58%)
Aug 28, 2019	9.584	9.729	9.576	9.665	254,679	-0.01(-0.08%)
Aug 27, 2019	9.673	9.753	9.568	9.673	205,273	+0.00(+0.00%)
Aug 26, 2019	9.705	9.834	9.560	9.673	397,140	+0.06(+0.67%)
Aug 23, 2019	9.794	9.826	9.572	9.608	346,991	-0.13(-1.32%)
Aug 22, 2019	9.697	9.842	9.584	9.737	438,832	+0.12(+1.26%)
Aug 21, 2019	10.15	10.20	9.588	9.616	511,339	-0.48(-4.71%)
Aug 20, 2019	10.09	10.16	9.999	10.09	125,438	+0.07(+0.72%)
Aug 19, 2019	10.15	10.20	10.00	10.02	234,805	-0.03(-0.32%)
Aug 16, 2019	9.820	10.14	9.645	10.05	270,977	+0.29(+2.94%)
Aug 15, 2019	9.908	10.00	9.693	9.765	272,632	-0.14(-1.37%)
Aug 14, 2019	9.924	10.08	9.677	9.900	518,083	-0.10(-0.96%)
Aug 13, 2019	9.669	10.06	9.605	9.996	501,591	+0.31(+3.21%)
Aug 12, 2019	9.414	9.737	9.414	9.685	434,443	+0.26(+2.71%)
Aug 09, 2019	9.127	9.765	9.063	9.430	2,566,005	+0.39(+4.32%)
Aug 08, 2019	8.792	9.302	8.704	9.039	1,212,896	+0.16(+1.80%)
Aug 07, 2019	8.816	8.976	8.673	8.880	1,561,956	-0.01(-0.09%)
Aug 06, 2019	8.784	9.207	8.689	8.888	2,689,612	-1.82(-16.98%)
Aug 05, 2019	11.16	11.18	10.61	10.71	564,905	-0.56(-4.95%)
Aug 02, 2019	11.46	11.62	11.26	11.26	284,651	-0.28(-2.42%)

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.