Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2019		1.399	1.399		0	+0.00(+0.00%)
Mar 26, 2019	1.560	1.562	1.401	1.490	42,492	-0.05(-3.25%)
Mar 25, 2019	1.500	1.570	1.408	1.540	54,715	+0.06(+4.05%)
Mar 22, 2019	1.500	1.593	1.420	1.480	28,100	+0.03(+2.07%)
Mar 21, 2019	1.410	1.591	1.357	1.450	67,509	+0.07(+5.34%)
Mar 20, 2019	1.370	1.408	1.350	1.377	19,296	-0.02(-1.68%)
Mar 19, 2019	1.470	1.470	1.352	1.400	21,021	-0.08(-5.41%)
Mar 18, 2019	1.460	1.521	1.460	1.480	12,374	+0.06(+4.23%)
Mar 15, 2019	1.430	1.430	1.350	1.420	19,100	-0.02(-1.39%)
Mar 14, 2019	1.440	1.500	1.410	1.440	36,029	-0.04(-2.70%)
Mar 13, 2019	1.350	1.480	1.350	1.480	90,885	+0.13(+9.63%)
Mar 12, 2019	1.370	1.460	1.350	1.350	61,667	-0.07(-4.93%)
Mar 11, 2019	1.820	1.820	1.420	1.420	126,753	-0.47(-24.87%)
Mar 08, 2019	1.895	1.895	1.890	1.890	7,000	-0.06(-3.07%)
Mar 07, 2019	2.030	2.030	1.930	1.950	3,601	-0.04(-2.01%)
Mar 06, 2019	1.960	1.990	1.880	1.990	12,574	+0.10(+5.29%)
Mar 05, 2019	1.910	1.980	1.889	1.890	27,338	-0.21(-10.00%)
Mar 04, 2019	2.200	2.230	2.100	2.100	1,237	-0.08(-3.67%)
Mar 01, 2019	2.120	2.300	2.120	2.180	5,300	-0.08(-3.48%)
Feb 28, 2019	2.210	2.360	2.152	2.259	29,684	+0.04(+1.75%)
Feb 27, 2019	2.240	2.240	2.203	2.220	2,586	-0.04(-1.78%)
Feb 26, 2019	2.236	2.261	2.230	2.260	3,476	+0.14(+6.54%)
Feb 25, 2019	2.270	2.339	2.121	2.121	7,316	+0.02(+1.01%)
Feb 22, 2019	2.200	2.250	2.080	2.100	14,800	-0.14(-6.25%)
Feb 21, 2019	2.220	2.240	2.220	2.240	1,842	+0.00(+0.00%)
Feb 20, 2019	2.250	2.250	2.240	2.240	3,817	-0.05(-2.18%)
Feb 19, 2019	2.200	2.290	2.200	2.290	10,665	+0.09(+4.09%)
Feb 15, 2019	2.170	2.230	2.170	2.200	3,400	+0.00(+0.00%)
Feb 14, 2019	2.060	2.240	2.060	2.200	6,305	-0.04(-1.78%)
Feb 13, 2019	2.210	2.240	2.210	2.240	6,976	+0.03(+1.35%)
Feb 12, 2019	2.190	2.230	2.162	2.210	5,811	+0.05(+2.31%)
Feb 11, 2019	2.180	2.220	2.160	2.160	24,196	-0.02(-0.92%)
Feb 08, 2019	2.210	2.210	2.170	2.180	20,200	+0.00(+0.02%)
Feb 07, 2019	2.170	2.190	2.160	2.180	8,497	+0.04(+1.85%)
Feb 06, 2019	2.133	2.150	2.130	2.140	10,551	+0.02(+0.94%)
Feb 05, 2019	2.110	2.140	2.100	2.120	3,670	+0.01(+0.47%)
Feb 04, 2019	2.140	2.140	2.050	2.110	37,485	-0.02(-0.94%)
Feb 01, 2019	2.170	2.170	2.100	2.130	9,700	+0.03(+1.50%)
Jan 31, 2019	2.170	2.170	2.099	2.099	26,826	-0.03(-1.24%)
Jan 30, 2019	2.130	2.140	2.125	2.125	14,746	-0.02(-0.71%)
Jan 29, 2019	2.150	2.160	2.135	2.140	22,833	-0.02(-1.15%)
Jan 28, 2019	2.120	2.180	2.120	2.165	6,869	+0.04(+1.64%)
Jan 25, 2019	2.190	2.190	2.130	2.130	4,200	+0.00(+0.00%)
Jan 24, 2019	2.140	2.140	2.130	2.130	1,609	+0.02(+0.95%)
Jan 23, 2019	2.180	2.194	2.110	2.110	49,963	-0.07(-3.21%)
Jan 22, 2019	2.220	2.220	2.180	2.180	4,761	-0.01(-0.68%)
Jan 18, 2019	2.240	2.270	2.195	2.195	24,800	+0.00(+0.23%)
Jan 17, 2019	2.200	2.210	2.180	2.190	15,430	+0.01(+0.46%)
Jan 16, 2019	2.090	2.180	2.080	2.180	17,123	-0.01(-0.46%)
Jan 15, 2019	2.250	2.280	2.037	2.190	95,640	+0.31(+16.48%)
Jan 14, 2019	1.720	1.920	1.720	1.880	32,366	+0.07(+3.87%)
Jan 11, 2019	1.810	1.830	1.540	1.810	8,500	-0.05(-2.69%)
Jan 10, 2019	1.920	1.920	1.844	1.860	13,954	+0.06(+3.33%)
Jan 09, 2019	1.950	1.950	1.800	1.800	15,447	-0.11(-5.79%)
Jan 08, 2019	1.950	1.960	1.839	1.911	7,046	+0.05(+2.73%)
Jan 07, 2019	1.920	1.960	1.850	1.860	3,994	+0.02(+1.09%)
Jan 04, 2019		1.840	1.840	1.840	25	+0.00(+0.00%)
Jan 03, 2019	1.980	1.980	1.840	1.840	2,727	+0.02(+1.10%)
Jan 02, 2019	1.870	1.870	1.820	1.820	4,045	-0.11(-5.70%)
Dec 31, 2018	1.820	1.960	1.820	1.930	2,200	-0.01(-0.52%)
Dec 28, 2018	1.930	1.980	1.820	1.940	6,700	+0.01(+0.30%)
Dec 27, 2018	1.901	1.934	1.900	1.934	5,697	+0.01(+0.74%)
Dec 26, 2018	1.870	1.940	1.870	1.920	1,520	+0.01(+0.52%)
Dec 24, 2018	1.820	1.910	1.820	1.910	300	+0.11(+6.11%)
Dec 21, 2018	1.820	1.980	1.800	1.800	7,600	-0.20(-10.00%)
Dec 20, 2018	1.921	2.000	1.843	2.000	8,226	+0.10(+5.06%)
Dec 19, 2018	1.900	2.010	1.790	1.904	21,771	-0.12(-5.76%)
Dec 18, 2018	1.960	2.020	1.900	2.020	10,760	+0.00(+0.00%)
Dec 17, 2018	2.000	2.130	1.900	2.020	2,553	+0.10(+5.21%)
Dec 14, 2018	2.030	2.030	1.910	1.920	2,300	-0.04(-2.22%)
Dec 13, 2018	2.060	2.060	1.964	1.964	840	-0.08(-3.75%)
Dec 12, 2018	2.040	2.040	2.040	2.040	277	+0.11(+5.70%)
Dec 11, 2018		1.930	1.930	1.930	319	+0.00(+0.02%)
Dec 10, 2018	1.910	2.010	1.910	1.930	2,409	-0.12(-5.87%)
Dec 07, 2018	2.030	2.060	1.900	2.050	7,400	+0.10(+5.13%)
Dec 06, 2018	1.920	2.056	1.920	1.950	1,968	-0.14(-6.70%)
Dec 04, 2018	1.950	2.090	1.950	2.090	1,500	+0.08(+3.98%)
Dec 03, 2018		2.010	2.010	2.010	209	+0.00(+0.00%)
Nov 30, 2018	1.850	2.050	1.850	2.010	28,600	+0.12(+6.35%)
Nov 29, 2018	1.843	1.959	1.843	1.890	3,084	+0.03(+1.61%)
Nov 28, 2018		1.860	1.860	1.860	347	+0.00(+0.00%)
Nov 27, 2018	1.861	1.930	1.853	1.860	14,012	-0.07(-3.54%)
Nov 26, 2018	1.910	2.227	1.900	1.928	10,945	-0.07(-3.59%)
Nov 23, 2018	2.290	2.340	1.970	2.000	7,600	-0.19(-8.53%)
Nov 21, 2018		2.187	2.187	2.187	0	+0.20(+9.87%)
Nov 20, 2018	1.900	1.990	1.850	1.990	3,359	-0.01(-0.50%)
Nov 19, 2018	1.880	2.000	1.868	2.000	20,297	+0.13(+6.95%)
Nov 16, 2018		1.870	1.870	1.870	352	+0.00(+0.00%)
Nov 15, 2018	1.910	1.910	1.870	1.870	660	+0.02(+1.30%)
Nov 14, 2018	1.962	1.962	1.846	1.846	8,548	-0.14(-7.24%)
Nov 13, 2018	1.990	1.990	1.990	1.990	460	+0.01(+0.51%)
Nov 12, 2018		1.976	1.976	1.980	212	+0.00(+0.00%)
Nov 09, 2018	1.960	1.980	1.960	1.980	3,100	-0.02(-0.80%)
Nov 08, 2018	2.000	2.003	1.996	1.996	4,967	+0.04(+1.84%)
Nov 07, 2018	1.950	1.982	1.950	1.960	5,175	+0.00(+0.00%)
Nov 06, 2018	2.010	2.096	1.960	1.960	14,165	-0.04(-2.00%)
Nov 05, 2018	1.980	2.040	1.980	2.000	9,459	-0.01(-0.50%)
Nov 02, 2018	2.030	2.030	2.010	2.010	2,200	-0.04(-1.95%)
Nov 01, 2018	1.950	2.050	1.910	2.050	9,654	+0.08(+4.06%)
Oct 31, 2018	1.880	1.980	1.850	1.970	10,930	+0.10(+5.35%)
Oct 30, 2018	1.880	1.935	1.870	1.870	3,668	-0.03(-1.58%)
Oct 29, 2018	1.900	1.940	1.873	1.900	4,637	-0.02(-1.04%)
Oct 26, 2018	1.940	1.960	1.860	1.920	13,800	+0.03(+1.59%)
Oct 25, 2018	2.070	2.070	1.890	1.890	14,907	-0.20(-9.57%)
Oct 24, 2018	2.060	2.090	1.870	2.090	5,245	+0.04(+1.95%)
Oct 23, 2018	1.940	2.050	1.850	2.050	8,057	+0.11(+5.67%)
Oct 22, 2018	1.910	1.950	1.879	1.940	15,924	+0.02(+1.04%)
Oct 19, 2018	1.930	1.930	1.890	1.920	3,100	+0.00(+0.00%)
Oct 18, 2018	1.870	1.920	1.840	1.920	9,003	+0.03(+1.59%)
Oct 17, 2018	1.890	1.906	1.890	1.890	894	-0.00(-0.19%)
Oct 16, 2018	1.830	1.920	1.830	1.894	1,948	+0.03(+1.81%)
Oct 15, 2018	1.830	1.980	1.830	1.860	36,488	+0.02(+1.09%)
Oct 12, 2018	2.040	2.040	1.830	1.840	17,000	-0.21(-10.24%)
Oct 11, 2018	1.910	2.190	1.870	2.050	44,071	+0.16(+8.47%)
Oct 10, 2018	1.820	1.950	1.810	1.890	77,817	+0.06(+3.28%)
Oct 09, 2018	1.950	1.950	1.830	1.830	7,910	-0.13(-6.63%)
Oct 08, 2018	1.990	1.990	1.861	1.960	9,940	+0.01(+0.51%)
Oct 05, 2018	1.940	1.950	1.860	1.950	3,200	+0.01(+0.52%)
Oct 04, 2018	1.980	1.980	1.880	1.940	8,237	-0.06(-2.76%)
Oct 03, 2018	2.050	2.050	1.800	1.995	14,193	-0.06(-3.16%)
Oct 02, 2018	1.890	2.260	1.890	2.060	131,741	+0.16(+8.42%)
Oct 01, 2018	1.800	1.920	1.800	1.900	16,967	+0.06(+3.26%)
Sep 28, 2018	1.870	1.900	1.820	1.840	11,600	-0.01(-0.54%)
Sep 27, 2018	1.900	1.913	1.850	1.850	9,268	-0.06(-3.14%)
Sep 26, 2018	1.860	1.910	1.829	1.910	12,677	+0.04(+2.14%)
Sep 25, 2018	1.950	1.950	1.833	1.870	14,391	-0.07(-3.61%)
Sep 24, 2018	1.960	1.960	1.800	1.940	31,534	-0.02(-1.02%)
Sep 21, 2018	1.940	1.960	1.840	1.960	39,300	+0.02(+1.03%)
Sep 20, 2018	1.900	1.960	1.900	1.940	8,063	+0.02(+1.04%)
Sep 19, 2018	1.910	1.970	1.873	1.920	12,276	-0.05(-2.75%)
Sep 18, 2018	1.900	1.999	1.900	1.974	5,962	+0.06(+3.37%)
Sep 17, 2018	1.930	1.940	1.850	1.910	14,873	+0.00(+0.00%)
Sep 14, 2018	1.900	2.020	1.880	1.910	16,500	+0.01(+0.36%)
Sep 13, 2018	1.852	1.949	1.841	1.903	45,671	+0.01(+0.69%)
Sep 12, 2018	1.900	1.950	1.840	1.890	8,769	+0.00(+0.00%)
Sep 11, 2018	1.900	1.930	1.813	1.890	30,796	+0.01(+0.53%)
Sep 10, 2018	1.910	1.920	1.800	1.880	9,805	-0.02(-1.05%)
Sep 07, 2018	1.860	1.930	1.820	1.900	25,000	+0.05(+2.70%)
Sep 06, 2018	1.840	1.925	1.812	1.850	40,244	+0.00(+0.00%)
Sep 05, 2018	1.840	1.910	1.693	1.850	102,948	-0.01(-0.54%)

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.