Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	1.850	1.850	1.850	1.850	666,739	-0.01(-0.80%)
Sep 29, 2020	1.870	1.870	1.865	1.865	4,504	+0.07(+4.19%)
Sep 28, 2020	1.950	1.950	1.790	1.790	5,050	-0.10(-5.29%)
Sep 25, 2020	1.790	1.890	1.790	1.890	2,800	+0.09(+5.00%)
Sep 24, 2020	1.801	1.801	1.800	1.800	167,605	+0.00(+0.17%)
Sep 23, 2020	1.797	1.797	1.797	1.797	505,367	-0.07(-3.65%)
Sep 22, 2020	1.883	1.883	1.829	1.865	1,467,128	-0.04(-2.10%)
Sep 21, 2020	1.890	1.907	1.875	1.905	1,950,350	-0.10(-5.22%)
Sep 18, 2020	2.030	2.030	1.910	2.010	583,900	-0.09(-4.29%)
Sep 17, 2020	2.098	2.100	2.098	2.100	400,000	-0.01(-0.47%)
Sep 16, 2020	1.980	2.110	1.980	2.110	10,264	-0.09(-3.93%)
Sep 14, 2020		2.196	2.196	2.196	0	+0.00(+0.00%)
Sep 10, 2020		2.196	2.196	2.196	0	-0.03(-1.55%)
Sep 09, 2020	2.231	2.231	2.231	2.231	4,478	+0.13(+6.24%)
Sep 08, 2020	2.300	2.300	2.100	2.100	2,837	-0.16(-7.08%)
Sep 04, 2020		2.260	2.260	2.260	259,105	+0.00(+0.00%)
Sep 02, 2020		2.260	2.260	2.260	0	+0.14(+6.60%)
Sep 01, 2020	2.186	2.230	2.120	2.120	2,405,975	+0.09(+4.43%)
Aug 28, 2020		2.030	2.030	2.030	0	+0.00(+0.00%)
Aug 21, 2020		2.030	2.030	2.030	0	-0.27(-11.79%)
Aug 13, 2020		2.301	2.301	2.301	0	+0.06(+2.79%)
Aug 11, 2020		2.239	2.239	2.239	0	+0.01(+0.41%)
Aug 10, 2020	2.250	2.250	2.225	2.230	15,800	+0.00(+0.06%)
Aug 07, 2020	2.200	2.228	2.200	2.228	600	+0.10(+4.62%)
Aug 05, 2020		2.130	2.130	2.130	0	-0.12(-5.25%)
Aug 04, 2020	2.248	2.248	2.248	2.248	46,000	+0.08(+3.83%)
Jul 31, 2020		2.165	2.165	2.165	0	-0.07(-3.19%)
Jul 30, 2020	2.235	2.236	2.235	2.236	1,005,195	-0.12(-5.13%)
Jul 29, 2020	2.328	2.357	2.328	2.357	7,589	+0.05(+2.04%)
Jul 28, 2020		2.310	2.310	2.310	20	+0.00(+0.00%)
Jul 27, 2020	2.310	2.310	2.310	2.310	7,400,154	-0.18(-7.41%)
Jul 23, 2020		2.495	2.495	2.495	0	+0.00(+0.00%)
Jul 22, 2020	2.495	2.495	2.495	2.495	7,559,994	-0.02(-0.60%)
Jul 21, 2020		2.510	2.510	2.510	5,700,000	+0.00(+0.00%)
Jul 20, 2020	2.510	2.510	2.510	2.510	5,900,101	-0.02(-0.92%)
Jul 17, 2020	2.533	2.533	2.533	2.533	93,000	-0.04(-1.42%)
Jul 15, 2020		2.570	2.570	2.570	0	+0.05(+1.98%)
Jul 14, 2020	2.520	2.520	2.520	2.520	103	-0.04(-1.56%)
Jul 13, 2020		2.490	2.490	2.560	48,373	+0.07(+2.81%)
Jul 07, 2020		2.490	2.490	2.490	0	-0.03(-1.19%)
Jul 06, 2020	2.640	2.640	2.520	2.520	5,284	-0.04(-1.75%)
Jul 02, 2020	2.565	2.565	2.565	2.565	5,800	+0.12(+5.08%)
Jun 30, 2020		2.441	2.441	2.441	0	+0.00(+0.00%)
Jun 29, 2020		2.441	2.441	2.441	150,000	+0.00(+0.00%)
Jun 26, 2020		2.503	2.503	2.441	9,064	-0.06(-2.49%)
Jun 25, 2020		2.503	2.503	2.503	4	+0.00(+0.00%)
Jun 24, 2020		2.405	2.405	2.503	12,013	+0.10(+4.07%)
Jun 19, 2020		2.405	2.405	2.405	0	-0.02(-0.80%)
Jun 18, 2020	2.425	2.425	2.425	2.425	150,425	-0.10(-3.82%)
Jun 17, 2020	2.498	2.521	2.498	2.521	410,000	-0.02(-0.93%)
Jun 16, 2020	2.533	2.555	2.533	2.545	9,781	+0.15(+6.04%)
Jun 15, 2020	2.400	2.400	2.380	2.400	321	-0.10(-4.00%)
Jun 12, 2020	2.500	2.500	2.500	2.500	400	+0.00(+0.00%)
Jun 11, 2020	2.420	2.630	2.420	2.500	356,563	-0.31(-11.03%)
Jun 10, 2020	2.830	2.830	2.761	2.810	3,995	-0.02(-0.80%)
Jun 09, 2020	2.863	2.863	2.833	2.833	159,473	-0.09(-2.99%)
Jun 08, 2020	2.860	2.920	2.820	2.920	40,791	+0.17(+6.18%)
Jun 05, 2020	2.849	2.849	2.710	2.750	812,200	+0.21(+8.41%)
Jun 04, 2020		2.550	2.550	2.537	511,530	-0.01(-0.53%)
Jun 03, 2020	2.550	2.550	2.550	2.550	137,467	+0.25(+10.90%)
Jun 01, 2020		2.299	2.299	2.299	0	+0.03(+1.54%)
May 29, 2020	2.272	2.272	2.240	2.264	352,700	-0.09(-3.81%)
May 28, 2020	2.359	2.359	2.354	2.354	1,004,320	+0.09(+4.16%)
May 27, 2020	2.450	2.450	2.260	2.260	6,770,525	+0.10(+4.63%)
May 26, 2020	2.140	2.160	2.140	2.160	2,130	+0.08(+3.85%)
May 22, 2020	2.080	2.080	2.050	2.080	1,644,500	-0.05(-2.35%)
May 21, 2020	2.130	2.130	2.130	2.130	600,100	+0.01(+0.47%)
May 20, 2020	2.060	2.120	2.060	2.120	224	+0.15(+7.72%)
May 19, 2020	1.967	1.968	1.967	1.968	1,400,000	-0.14(-6.73%)
May 18, 2020	2.110	2.110	2.110	2.110	200	+0.19(+10.13%)
May 15, 2020	2.000	2.000	1.916	1.916	5,600	-0.10(-4.79%)
May 14, 2020	2.020	2.020	2.012	2.012	69,763	+0.01(+0.62%)
May 13, 2020	2.010	2.028	2.000	2.000	4,663	-0.10(-4.76%)
May 11, 2020		2.100	2.100	2.100	0	+0.00(+0.00%)
May 08, 2020	2.171	2.171	2.100	2.100	3,500	-0.01(-0.33%)
May 07, 2020	2.111	2.120	2.028	2.107	184,360	-0.00(-0.14%)
May 06, 2020	2.110	2.110	2.110	2.110	2,062	-0.04(-1.63%)
May 05, 2020	2.145	2.145	2.145	2.145	10,000	+0.00(+0.23%)
May 04, 2020	2.140	2.140	2.140	2.140	613	-0.11(-5.10%)
May 01, 2020		2.255	2.255	2.255	1	+0.00(+0.00%)
Apr 30, 2020	2.200	2.255	2.200	2.255	1,000	+0.09(+4.40%)
Apr 29, 2020		2.160	2.160	2.160	20	+0.00(+0.00%)
Apr 28, 2020	2.236	2.243	2.160	2.160	184,868	+0.07(+3.35%)
Apr 27, 2020	2.150	2.150	2.090	2.090	5,000	-0.01(-0.48%)
Apr 24, 2020	2.055	2.100	2.055	2.100	4,200	-0.02(-0.71%)
Apr 23, 2020	2.115	2.115	2.115	2.115	105	-0.05(-2.53%)
Apr 22, 2020	2.090	2.170	2.090	2.170	1,594	+0.08(+3.83%)
Apr 21, 2020	2.062	2.090	2.036	2.090	450,413	-0.04(-1.88%)
Apr 20, 2020	2.160	2.160	2.123	2.130	200,750	-0.02(-0.93%)
Apr 17, 2020	2.131	2.500	2.131	2.150	69,000	-0.09(-4.02%)
Apr 16, 2020	2.040	2.240	2.040	2.240	68,227	-0.08(-3.45%)
Apr 15, 2020	2.280	2.320	2.188	2.320	4,658	-0.11(-4.53%)
Apr 14, 2020	2.321	2.430	2.220	2.430	265,977	+0.05(+1.89%)
Apr 09, 2020		2.385	2.385	2.385	0	-0.02(-0.63%)
Apr 08, 2020	2.420	2.420	2.400	2.400	75,777	-0.05(-2.06%)
Apr 07, 2020	2.450	2.450	2.450	2.450	2,209	+0.18(+7.95%)
Apr 06, 2020	2.290	2.480	2.270	2.270	1,187	+0.01(+0.52%)
Apr 03, 2020	2.258	2.258	2.258	2.258	11,000	-0.08(-3.49%)
Apr 02, 2020	2.460	2.460	2.340	2.340	3,553	-0.01(-0.51%)
Apr 01, 2020	2.352	2.352	2.352	2.352	55,710	-0.21(-8.33%)
Mar 27, 2020		2.566	2.566	2.566	0	-0.15(-5.52%)
Mar 26, 2020	2.716	2.716	2.716	2.716	598,404	+0.02(+0.82%)
Mar 25, 2020	2.687	2.694	2.687	2.694	184,315	+0.13(+5.14%)
Mar 24, 2020	2.562	2.562	2.562	2.562	102,589	+0.28(+12.48%)
Mar 23, 2020	2.080	2.278	2.080	2.278	22,777	-0.10(-4.29%)
Mar 20, 2020	2.380	2.380	2.380	2.380	1,000	+0.30(+14.42%)
Mar 19, 2020	2.080	2.080	2.080	2.080	2,150	+0.00(+0.00%)
Mar 18, 2020	2.390	2.390	2.080	2.080	94,901	-0.53(-20.31%)
Mar 17, 2020	2.250	2.610	2.180	2.610	364,391	+0.21(+8.75%)
Mar 16, 2020	1.900	2.550	1.900	2.400	86,688	-0.10(-3.94%)
Mar 13, 2020	2.498	2.498	2.498	2.498	86,800	+0.05(+1.98%)
Mar 12, 2020	2.780	2.780	2.450	2.450	501	-0.55(-18.33%)
Mar 10, 2020		3.000	3.000	3.000	0	-0.26(-7.98%)
Mar 06, 2020		3.260	3.260	3.260	0	-0.08(-2.40%)
Mar 05, 2020	3.340	3.340	3.340	3.340	181	-0.33(-8.93%)
Mar 04, 2020	3.650	3.667	3.650	3.667	2,429	+0.05(+1.34%)
Mar 03, 2020	3.750	3.750	3.619	3.619	116,932	-0.13(-3.49%)
Feb 28, 2020		3.750	3.750	3.750	0	+0.14(+3.88%)
Feb 27, 2020	3.870	3.870	3.610	3.610	82,569	-0.26(-6.62%)
Feb 26, 2020	3.858	3.866	3.858	3.866	12,296	-0.09(-2.37%)
Feb 25, 2020	3.670	3.960	3.670	3.960	183,498	-0.15(-3.70%)
Feb 21, 2020		4.112	4.112	4.112	0	-0.04(-0.91%)
Feb 20, 2020	4.010	4.160	3.950	4.150	29,697	+0.00(+0.00%)
Feb 19, 2020	4.150	4.150	4.150	4.150	750,955	-0.10(-2.35%)
Feb 14, 2020		4.250	4.250	4.250	0	+0.00(+0.00%)
Feb 13, 2020	4.250	4.250	4.250	4.250	200	+0.02(+0.44%)
Feb 12, 2020		4.231	4.231	4.231	462,000	+0.00(+0.00%)
Feb 11, 2020	4.231	4.231	4.231	4.231	2,181	-0.07(-1.60%)
Feb 10, 2020		4.300	4.300	4.300	15	+0.00(+0.00%)
Feb 07, 2020	4.190	4.300	4.190	4.300	1,200	+0.01(+0.23%)
Feb 06, 2020	4.250	4.350	4.220	4.290	523,157	+0.32(+8.07%)
Feb 05, 2020		3.970	3.970	3.970	350,025	+0.00(+0.00%)
Feb 04, 2020	3.970	3.970	3.970	3.970	28,982	+0.04(+1.14%)
Feb 03, 2020		3.946	3.946	3.925	817,800	-0.02(-0.54%)
Jan 31, 2020	3.800	3.946	3.760	3.946	118,400	-0.12(-2.92%)
Jan 29, 2020		4.065	4.065	4.065	0	+0.10(+2.39%)
Jan 27, 2020		3.970	3.970	3.970	0	-0.14(-3.41%)
Jan 24, 2020		4.110	4.110	4.110	6,300	+0.00(+0.00%)
Jan 23, 2020	4.110	4.110	4.110	4.110	15,042	+0.08(+1.99%)
Jan 17, 2020		4.030	4.030	4.030	0	+0.00(+0.00%)
Jan 16, 2020	4.030	4.030	4.030	4.030	36,162	-0.00(-0.07%)
Jan 15, 2020		4.033	4.033	4.033	1,000,000	+0.00(+0.00%)
Jan 14, 2020	4.033	4.033	4.033	4.033	5,015	+0.13(+3.40%)
Jan 13, 2020	3.900	3.900	3.900	3.900	100	-0.30(-7.14%)
Jan 09, 2020		4.200	4.200	4.200	0	+0.16(+3.96%)
Jan 08, 2020		4.040	4.040	4.040	957,400	+0.00(+0.00%)
Jan 07, 2020	4.040	4.040	4.040	4.040	450,989	-0.16(-3.69%)
Jan 06, 2020	4.050	4.195	4.040	4.195	401,501	-0.05(-1.29%)
Jan 03, 2020	4.235	4.250	4.235	4.250	3,600	+0.00(+0.00%)
Jan 02, 2020		4.030	4.030	4.250	122	+0.22(+5.46%)
Dec 31, 2019		4.030	4.030	4.030	1	+0.00(+0.00%)
Dec 30, 2019	4.030	4.070	4.030	4.030	9,863	+0.04(+1.00%)
Dec 26, 2019		3.990	3.990	3.990	0	-0.17(-4.09%)
Dec 23, 2019		4.160	4.160	4.160	0	-0.04(-0.95%)
Dec 20, 2019	4.180	4.200	4.180	4.200	7,200	+0.19(+4.74%)
Dec 18, 2019		4.010	4.010	4.010	0	-0.04(-0.99%)
Dec 16, 2019		4.050	4.050	4.050	0	+0.00(+0.00%)
Dec 13, 2019	4.130	4.130	4.050	4.050	6,100	-0.05(-1.21%)
Dec 12, 2019	4.110	4.110	4.099	4.099	651	+0.14(+3.52%)
Dec 11, 2019	3.950	3.960	3.950	3.960	79,371	+0.16(+4.21%)
Dec 06, 2019		3.800	3.800	3.800	0	+0.01(+0.26%)
Dec 05, 2019	3.930	3.930	3.790	3.790	6,856	-0.09(-2.32%)
Dec 04, 2019	3.880	3.930	3.880	3.880	83,369	-0.10(-2.51%)
Dec 02, 2019		3.980	3.980	3.980	0	+0.08(+2.05%)
Nov 29, 2019	3.900	3.900	3.900	3.900	100	-0.18(-4.41%)
Nov 27, 2019		4.080	4.080	4.080	1,949	+0.00(+0.00%)
Nov 26, 2019	4.080	4.080	4.080	4.080	204	+0.22(+5.70%)
Nov 25, 2019	3.860	3.860	3.860	3.860	122	-0.05(-1.28%)
Nov 18, 2019		3.910	3.910	3.910	0	-0.00(-0.13%)
Nov 15, 2019	3.915	3.915	3.915	3.915	100	+0.15(+3.85%)
Nov 14, 2019	3.770	3.770	3.770	3.770	1,217	-0.61(-13.93%)
Nov 13, 2019		4.380	4.380	4.380	349,980	+0.00(+0.00%)
Nov 12, 2019		4.380	4.380	4.380	37,804	+0.00(+0.00%)
Nov 07, 2019		4.380	4.380	4.380	0	+0.19(+4.53%)
Nov 06, 2019		4.190	4.190	4.190	25,024	+0.00(+0.00%)
Nov 05, 2019	4.200	4.200	4.190	4.190	250,519	+0.19(+4.75%)
Nov 01, 2019		4.000	4.000	4.000	0	-0.08(-1.96%)
Oct 30, 2019		4.080	4.080	4.080	0	-0.25(-5.77%)
Oct 25, 2019		4.330	4.330	4.330	0	-0.17(-3.78%)
Oct 23, 2019		4.500	4.500	4.500	0	+0.08(+1.81%)
Oct 22, 2019		4.420	4.420	4.420	708	+0.00(+0.00%)
Oct 21, 2019	4.420	4.420	4.420	4.420	200	+0.11(+2.61%)
Oct 16, 2019		4.308	4.308	4.308	0	+0.09(+2.07%)
Oct 15, 2019	4.220	4.220	4.220	4.220	1,434	+0.29(+7.38%)
Oct 11, 2019		3.930	3.930	3.930	0	+0.00(+0.00%)
Oct 10, 2019	3.930	3.930	3.930	3.930	567	+0.04(+1.03%)
Oct 09, 2019	3.890	3.890	3.890	3.890	2,565	-0.00(-0.03%)
Oct 07, 2019		3.891	3.891	3.891	0	+0.07(+1.86%)
Oct 04, 2019	3.749	3.820	3.741	3.820	16,800	-0.08(-2.05%)
Oct 03, 2019		3.900	3.900	3.900	1,000,000	+0.00(+0.00%)
Oct 02, 2019	3.900	3.900	3.900	3.900	2,000	-0.15(-3.70%)

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.