Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2020		6.760	6.760	6.760	0	+0.63(+10.28%)
Jan 24, 2020	6.160	6.200	6.130	6.130	2,449,700	-0.03(-0.49%)
Jan 23, 2020	6.120	6.230	6.110	6.160	3,159,761	+0.05(+0.82%)
Jan 22, 2020	6.220	6.230	6.100	6.110	2,002,668	-0.11(-1.85%)
Jan 21, 2020	6.200	6.230	6.190	6.225	2,172,071	+0.03(+0.57%)
Jan 17, 2020	6.250	6.250	6.180	6.190	3,404,500	-0.05(-0.80%)
Jan 16, 2020	6.120	6.240	6.120	6.240	3,015,362	+0.09(+1.46%)
Jan 15, 2020	6.150	6.150	6.100	6.150	1,331,355	+0.02(+0.33%)
Jan 14, 2020	6.080	6.160	6.060	6.130	1,168,067	+0.07(+1.16%)
Jan 13, 2020	6.150	6.180	6.050	6.060	3,175,457	-0.09(-1.46%)
Jan 10, 2020	6.240	6.250	6.140	6.150	2,143,600	-0.08(-1.28%)
Jan 09, 2020	6.250	6.250	6.200	6.230	2,237,185	+0.01(+0.16%)
Jan 08, 2020	6.180	6.230	6.175	6.220	1,282,080	+0.05(+0.81%)
Jan 07, 2020	6.120	6.180	6.100	6.170	2,678,598	+0.04(+0.65%)
Jan 06, 2020	6.060	6.135	6.050	6.130	2,815,185	+0.06(+0.99%)
Jan 03, 2020	6.050	6.090	6.040	6.070	1,267,300	+0.00(+0.00%)
Jan 02, 2020	6.070	6.070	6.030	6.070	3,508,697	+0.04(+0.66%)
Dec 31, 2019	6.070	6.080	6.000	6.030	3,039,400	-0.04(-0.66%)
Dec 30, 2019	6.090	6.100	6.060	6.070	1,093,134	+0.00(+0.00%)
Dec 27, 2019	6.150	6.160	6.065	6.070	1,788,500	-0.07(-1.14%)
Dec 26, 2019	6.140	6.160	6.130	6.140	1,582,931	+0.00(+0.00%)
Dec 24, 2019	6.150	6.160	6.130	6.140	392,900	-0.01(-0.16%)
Dec 23, 2019	6.100	6.190	6.080	6.150	2,927,151	+0.07(+1.07%)
Dec 20, 2019	6.150	6.160	6.060	6.085	4,018,300	-0.07(-1.06%)
Dec 19, 2019	6.210	6.230	6.130	6.150	2,920,368	-0.03(-0.49%)
Dec 18, 2019	6.290	6.310	6.160	6.180	1,698,525	-0.13(-2.06%)
Dec 17, 2019	6.240	6.330	6.220	6.310	1,924,234	+0.09(+1.45%)
Dec 16, 2019	6.260	6.280	6.210	6.220	587,583	-0.04(-0.64%)
Dec 13, 2019	6.230	6.276	6.220	6.260	774,100	+0.05(+0.81%)
Dec 12, 2019	6.210	6.225	6.185	6.210	1,584,329	+0.02(+0.32%)
Dec 11, 2019	6.240	6.240	6.180	6.190	1,819,372	-0.05(-0.80%)
Dec 10, 2019	6.200	6.270	6.200	6.240	1,660,526	+0.03(+0.48%)
Dec 09, 2019	6.190	6.240	6.170	6.210	1,690,236	+0.04(+0.65%)
Dec 06, 2019	6.170	6.220	6.150	6.170	1,358,500	+0.02(+0.33%)
Dec 05, 2019	6.190	6.220	6.150	6.150	1,182,181	-0.02(-0.32%)
Dec 04, 2019	6.220	6.250	6.160	6.170	1,249,021	-0.04(-0.64%)
Dec 03, 2019	6.180	6.250	6.150	6.210	1,687,245	+0.03(+0.49%)
Dec 02, 2019	6.230	6.230	6.160	6.180	1,139,371	-0.03(-0.48%)
Nov 29, 2019	6.210	6.230	6.150	6.210	985,000	+0.02(+0.32%)
Nov 27, 2019	6.190	6.200	6.150	6.190	604,200	+0.02(+0.32%)
Nov 26, 2019	6.210	6.210	6.150	6.170	1,026,517	-0.03(-0.48%)
Nov 25, 2019	6.190	6.250	6.180	6.200	1,506,769	+0.00(+0.00%)
Nov 22, 2019	6.180	6.200	6.150	6.200	1,717,900	+0.06(+0.98%)
Nov 21, 2019	6.180	6.250	6.110	6.140	2,426,797	-0.09(-1.44%)
Nov 20, 2019	6.260	6.290	6.170	6.230	4,077,597	-0.05(-0.80%)
Nov 19, 2019	6.280	6.340	6.240	6.280	2,772,187	+0.02(+0.32%)
Nov 18, 2019	6.280	6.280	6.250	6.260	1,009,778	+0.01(+0.16%)
Nov 15, 2019	6.390	6.390	6.235	6.250	1,426,500	-0.09(-1.42%)
Nov 14, 2019	6.340	6.370	6.330	6.340	1,258,754	+0.01(+0.16%)
Nov 13, 2019	6.350	6.350	6.300	6.330	2,383,347	-0.01(-0.16%)
Nov 12, 2019	6.350	6.360	6.320	6.340	1,344,246	-0.01(-0.16%)
Nov 11, 2019	6.340	6.370	6.330	6.350	958,549	-0.01(-0.16%)
Nov 08, 2019	6.350	6.420	6.310	6.360	1,598,800	+0.01(+0.16%)
Nov 07, 2019	6.350	6.360	6.320	6.350	1,209,853	+0.04(+0.63%)
Nov 06, 2019	6.360	6.440	6.240	6.310	1,908,987	-0.05(-0.79%)
Nov 05, 2019	6.280	6.390	6.250	6.360	5,102,638	+0.13(+2.09%)
Nov 04, 2019	6.450	6.460	6.220	6.230	2,192,060	-0.22(-3.41%)
Nov 01, 2019	6.440	6.460	6.420	6.450	1,755,800	+0.04(+0.62%)
Oct 31, 2019	6.430	6.440	6.400	6.410	1,514,027	+0.01(+0.16%)
Oct 30, 2019	6.330	6.420	6.315	6.400	1,816,263	+0.07(+1.11%)
Oct 29, 2019	6.250	6.350	6.250	6.330	2,299,682	+0.06(+0.96%)
Oct 28, 2019	6.270	6.280	6.250	6.270	2,161,486	+0.03(+0.48%)
Oct 25, 2019	6.170	6.260	6.110	6.240	3,588,300	+0.05(+0.81%)
Oct 24, 2019	6.050	6.200	6.050	6.190	5,350,166	+0.11(+1.81%)
Oct 23, 2019	6.130	6.160	6.050	6.080	8,333,177	-0.08(-1.30%)
Oct 22, 2019	6.150	6.190	6.125	6.160	4,405,294	+0.03(+0.49%)
Oct 21, 2019	6.100	6.150	6.090	6.130	3,564,773	+0.04(+0.66%)
Oct 18, 2019	6.150	6.210	6.070	6.090	6,388,000	-0.11(-1.77%)
Oct 17, 2019	6.200	6.270	6.130	6.200	22,414,528	-0.07(-1.12%)
Oct 16, 2019	6.380	6.440	6.100	6.270	46,953,892	+2.62(+71.78%)
Oct 15, 2019	3.520	3.670	3.480	3.650	764,315	+0.10(+2.82%)
Oct 14, 2019	3.620	3.750	3.540	3.550	1,109,248	-0.08(-2.20%)
Oct 11, 2019	3.630	3.735	3.610	3.630	1,487,000	+0.04(+1.11%)
Oct 10, 2019	3.610	3.680	3.485	3.590	790,720	+0.01(+0.28%)
Oct 09, 2019	3.750	3.780	3.580	3.580	542,081	-0.13(-3.50%)
Oct 08, 2019	3.760	3.800	3.700	3.710	653,519	-0.11(-2.88%)
Oct 07, 2019	3.830	3.990	3.790	3.820	1,136,405	-0.03(-0.78%)
Oct 04, 2019	3.750	3.880	3.710	3.850	1,224,700	+0.09(+2.39%)
Oct 03, 2019	3.760	3.792	3.650	3.760	1,139,621	+0.00(+0.00%)
Oct 02, 2019	3.630	3.780	3.520	3.760	1,534,876	+0.09(+2.45%)
Oct 01, 2019	3.640	3.900	3.600	3.670	2,908,383	+0.07(+1.94%)
Sep 30, 2019	3.640	3.700	3.574	3.600	611,442	-0.07(-1.91%)
Sep 27, 2019	3.620	3.860	3.560	3.670	821,100	+0.02(+0.55%)
Sep 26, 2019	3.670	3.720	3.550	3.650	1,129,340	-0.05(-1.35%)
Sep 25, 2019	3.820	4.260	3.590	3.700	12,028,591	+0.10(+2.64%)
Sep 24, 2019	3.780	3.790	3.580	3.605	1,321,331	-0.15(-4.12%)
Sep 23, 2019	3.710	3.830	3.710	3.760	504,172	+0.02(+0.53%)
Sep 20, 2019	3.750	3.860	3.700	3.740	3,116,000	-0.04(-1.06%)
Sep 19, 2019	3.800	3.900	3.720	3.780	1,630,917	-0.03(-0.79%)
Sep 18, 2019	3.910	3.940	3.720	3.810	722,116	-0.08(-2.06%)
Sep 17, 2019	3.950	4.031	3.860	3.890	491,899	-0.06(-1.52%)
Sep 16, 2019	3.890	3.995	3.820	3.950	711,733	+0.02(+0.51%)
Sep 13, 2019	3.970	4.020	3.810	3.930	1,002,500	-0.06(-1.50%)
Sep 12, 2019	4.080	4.110	3.970	3.990	794,939	-0.11(-2.68%)
Sep 11, 2019	4.190	4.250	4.070	4.100	1,141,850	-0.06(-1.44%)
Sep 10, 2019	4.120	4.170	3.960	4.160	1,054,962	+0.02(+0.48%)
Sep 09, 2019	4.420	4.420	4.110	4.140	628,526	-0.14(-3.27%)
Sep 06, 2019	4.380	4.430	4.255	4.280	655,100	-0.07(-1.61%)
Sep 05, 2019	4.270	4.410	4.200	4.350	720,345	+0.13(+3.08%)
Sep 04, 2019	4.350	4.350	4.140	4.220	776,771	-0.09(-2.09%)
Sep 03, 2019	4.290	4.390	4.190	4.310	847,042	-0.04(-0.92%)
Aug 30, 2019	4.480	4.490	4.290	4.350	389,800	-0.11(-2.47%)
Aug 29, 2019	4.520	4.590	4.425	4.460	953,879	-0.01(-0.22%)
Aug 28, 2019	4.290	4.510	4.250	4.470	788,898	+0.17(+3.95%)
Aug 27, 2019	4.500	4.540	4.230	4.300	707,615	-0.17(-3.80%)
Aug 26, 2019	4.240	4.480	4.200	4.470	1,232,294	+0.21(+4.93%)
Aug 23, 2019	4.690	4.690	4.210	4.260	1,711,300	-0.31(-6.78%)
Aug 22, 2019	4.770	4.770	4.550	4.570	1,761,067	-0.17(-3.59%)
Aug 21, 2019	4.620	4.750	4.590	4.740	881,824	+0.14(+3.04%)
Aug 20, 2019	4.630	4.670	4.520	4.600	1,075,907	-0.05(-1.08%)
Aug 19, 2019	4.860	4.910	4.570	4.650	946,382	-0.12(-2.52%)
Aug 16, 2019	4.750	4.850	4.710	4.770	1,028,500	+0.05(+1.06%)
Aug 15, 2019	4.780	4.870	4.620	4.720	1,062,441	-0.04(-0.84%)
Aug 14, 2019	4.570	5.000	4.470	4.760	2,290,917	+0.07(+1.49%)
Aug 13, 2019	4.620	4.780	4.570	4.690	1,068,184	+0.09(+1.96%)
Aug 12, 2019	4.680	4.840	4.550	4.600	1,273,402	-0.08(-1.71%)
Aug 09, 2019	4.770	4.850	4.490	4.680	1,312,900	-0.14(-2.90%)
Aug 08, 2019	4.490	4.850	4.380	4.820	2,094,123	+0.38(+8.56%)
Aug 07, 2019	4.550	4.600	4.350	4.440	804,164	-0.13(-2.84%)
Aug 06, 2019	4.540	4.580	4.210	4.570	2,263,178	+0.07(+1.56%)
Aug 05, 2019	4.340	4.600	4.270	4.500	1,749,503	+0.02(+0.45%)
Aug 02, 2019	4.380	4.580	4.250	4.480	1,336,900	-0.03(-0.67%)
Aug 01, 2019	4.460	4.730	4.410	4.510	1,879,778	+0.10(+2.27%)
Jul 31, 2019	4.620	4.740	4.390	4.410	1,660,629	-0.13(-2.86%)
Jul 30, 2019	4.270	4.600	4.210	4.540	2,495,051	+0.20(+4.61%)
Jul 29, 2019	4.500	4.600	4.240	4.340	4,543,464	-0.31(-6.67%)
Jul 26, 2019	3.980	5.030	3.885	4.650	12,728,400	+0.71(+18.02%)
Jul 25, 2019	3.540	3.980	3.460	3.940	3,083,215	+0.34(+9.44%)
Jul 24, 2019	3.600	3.710	3.410	3.600	4,749,912	+0.03(+0.84%)
Jul 23, 2019	2.930	3.720	2.840	3.570	10,259,849	+0.80(+28.88%)
Jul 22, 2019	2.380	2.800	2.370	2.770	2,562,248	+0.39(+16.39%)
Jul 19, 2019	2.390	2.460	2.380	2.380	520,000	-0.04(-1.65%)
Jul 18, 2019	2.370	2.430	2.350	2.420	611,741	+0.02(+0.83%)
Jul 17, 2019	2.450	2.480	2.360	2.400	779,996	-0.07(-2.83%)
Jul 16, 2019	2.470	2.490	2.440	2.470	485,261	+0.00(+0.00%)
Jul 15, 2019	2.490	2.520	2.450	2.470	575,443	-0.03(-1.20%)
Jul 12, 2019	2.510	2.540	2.430	2.500	526,600	-0.01(-0.40%)
Jul 11, 2019	2.600	2.640	2.500	2.510	689,746	-0.10(-3.83%)
Jul 10, 2019	2.610	2.670	2.570	2.610	667,293	+0.01(+0.38%)
Jul 09, 2019	2.590	2.650	2.550	2.600	1,062,921	-0.05(-1.89%)
Jul 08, 2019	2.680	2.710	2.610	2.650	848,231	-0.06(-2.21%)
Jul 05, 2019	2.760	2.780	2.705	2.710	523,400	-0.08(-2.87%)
Jul 03, 2019	2.660	2.800	2.650	2.790	433,500	+0.14(+5.28%)
Jul 02, 2019	2.740	2.750	2.620	2.650	821,310	-0.12(-4.33%)
Jul 01, 2019	2.750	2.810	2.690	2.770	1,189,840	+0.09(+3.36%)
Jun 28, 2019	2.650	2.740	2.640	2.680	1,401,200	+0.02(+0.75%)
Jun 27, 2019	2.690	2.800	2.640	2.660	1,002,739	-0.02(-0.75%)
Jun 26, 2019	2.750	2.780	2.680	2.680	479,692	-0.04(-1.47%)
Jun 25, 2019	2.830	2.830	2.720	2.720	525,845	-0.06(-2.16%)
Jun 24, 2019	2.770	2.840	2.750	2.780	604,332	-0.01(-0.36%)
Jun 21, 2019	2.850	2.855	2.760	2.790	1,827,500	-0.09(-3.12%)
Jun 20, 2019	3.010	3.060	2.850	2.880	534,357	-0.11(-3.68%)
Jun 19, 2019	3.020	3.033	2.960	2.990	602,840	-0.02(-0.66%)
Jun 18, 2019	2.980	3.070	2.945	3.010	750,459	+0.03(+1.01%)
Jun 17, 2019	2.830	2.985	2.805	2.980	1,054,603	+0.19(+6.81%)
Jun 14, 2019	2.910	2.940	2.790	2.790	600,200	-0.15(-5.10%)
Jun 13, 2019	2.900	2.940	2.860	2.940	604,910	+0.07(+2.44%)
Jun 12, 2019	2.810	2.870	2.810	2.870	380,199	+0.05(+1.77%)
Jun 11, 2019	2.920	2.940	2.810	2.820	754,389	-0.07(-2.42%)
Jun 10, 2019	2.820	2.930	2.775	2.890	826,946	+0.09(+3.21%)
Jun 07, 2019	2.700	2.800	2.690	2.800	1,853,600	+0.10(+3.70%)
Jun 06, 2019	2.820	2.840	2.680	2.700	978,140	-0.11(-3.91%)
Jun 05, 2019	2.890	2.920	2.810	2.810	1,577,968	-0.06(-2.09%)
Jun 04, 2019	2.870	2.870	2.750	2.870	960,175	+0.01(+0.35%)

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.