Date	Open	High	Low	Close	Volume	Change (%)
Aug 27, 2021		9.250	9.250	9.250	0	+0.01(+0.11%)
Aug 26, 2021	9.250	9.260	9.240	9.240	2,442,781	+0.00(+0.00%)
Aug 25, 2021	9.250	9.250	9.230	9.240	830,702	-0.01(-0.11%)
Aug 24, 2021	9.240	9.250	9.230	9.250	712,824	+0.02(+0.22%)
Aug 23, 2021	9.240	9.250	9.230	9.230	994,043	+0.00(+0.00%)
Aug 20, 2021	9.220	9.240	9.210	9.230	186,665	+0.00(+0.00%)
Aug 19, 2021	9.230	9.240	9.220	9.230	456,126	+0.00(+0.00%)
Aug 18, 2021	9.220	9.240	9.220	9.230	175,190	+0.01(+0.11%)
Aug 17, 2021	9.240	9.240	9.220	9.220	398,901	-0.01(-0.11%)
Aug 16, 2021	9.220	9.230	9.220	9.230	108,432	+0.01(+0.11%)
Aug 13, 2021	9.220	9.220	9.220	9.220	198,948	+0.00(+0.00%)
Aug 12, 2021	9.230	9.240	9.220	9.220	561,225	-0.02(-0.22%)
Aug 11, 2021	9.220	9.240	9.220	9.240	196,875	+0.00(+0.00%)
Aug 10, 2021	9.220	9.240	9.215	9.240	361,651	+0.01(+0.11%)
Aug 09, 2021	9.226	9.230	9.220	9.230	266,312	+0.02(+0.22%)
Aug 06, 2021	9.210	9.220	9.210	9.210	294,129	-0.01(-0.11%)
Aug 05, 2021	9.230	9.230	9.210	9.220	166,515	+0.00(+0.00%)
Aug 04, 2021	9.220	9.230	9.205	9.220	1,095,014	+0.01(+0.11%)
Aug 03, 2021	9.240	9.240	9.210	9.210	1,091,197	-0.02(-0.22%)
Aug 02, 2021	9.210	9.230	9.200	9.230	3,153,254	+0.11(+1.21%)
Jul 30, 2021	9.080	9.120	9.070	9.120	307,922	+0.04(+0.44%)
Jul 29, 2021	9.120	9.120	9.050	9.080	963,883	-0.03(-0.33%)
Jul 28, 2021	9.080	9.150	9.080	9.110	349,205	+0.03(+0.33%)
Jul 27, 2021	9.110	9.120	9.070	9.080	933,419	-0.03(-0.33%)
Jul 26, 2021	9.140	9.150	9.100	9.110	988,651	-0.02(-0.22%)
Jul 23, 2021	9.150	9.160	9.123	9.130	971,291	-0.04(-0.44%)
Jul 22, 2021	9.160	9.170	9.140	9.170	825,553	+0.02(+0.22%)
Jul 21, 2021	9.140	9.168	9.120	9.150	855,858	+0.03(+0.33%)
Jul 20, 2021	9.130	9.140	9.110	9.120	663,083	+0.00(+0.00%)
Jul 19, 2021	9.120	9.135	9.110	9.120	757,585	+0.00(+0.00%)
Jul 16, 2021	9.150	9.160	9.120	9.120	938,767	-0.02(-0.22%)
Jul 15, 2021	9.170	9.190	9.120	9.140	597,516	-0.04(-0.44%)
Jul 14, 2021	9.190	9.200	9.175	9.180	580,735	-0.02(-0.22%)
Jul 13, 2021	9.180	9.200	9.175	9.200	551,076	+0.02(+0.22%)
Jul 12, 2021	9.160	9.190	9.160	9.180	392,235	+0.03(+0.33%)
Jul 09, 2021	9.140	9.160	9.130	9.150	559,906	+0.01(+0.11%)
Jul 08, 2021	9.170	9.190	9.130	9.140	3,378,790	-0.03(-0.33%)
Jul 07, 2021	9.180	9.220	9.170	9.170	594,753	-0.03(-0.33%)
Jul 06, 2021	9.170	9.200	9.170	9.200	826,017	+0.04(+0.44%)
Jul 02, 2021	9.180	9.190	9.160	9.160	450,259	-0.04(-0.43%)
Jul 01, 2021	9.170	9.210	9.160	9.200	437,624	+0.03(+0.33%)
Jun 30, 2021	9.170	9.200	9.150	9.170	730,089	+0.01(+0.11%)
Jun 29, 2021	9.190	9.200	9.150	9.160	688,736	-0.02(-0.22%)
Jun 28, 2021	9.190	9.200	9.140	9.180	842,196	+0.05(+0.55%)
Jun 25, 2021	9.150	9.220	9.100	9.130	6,625,931	-0.06(-0.65%)
Jun 24, 2021	9.200	9.210	9.180	9.190	612,999	-0.02(-0.22%)
Jun 23, 2021	9.200	9.210	9.180	9.210	1,433,452	+0.01(+0.11%)
Jun 22, 2021	9.200	9.220	9.190	9.200	1,044,010	-0.01(-0.11%)
Jun 21, 2021	9.200	9.220	9.180	9.210	2,077,706	+0.02(+0.22%)
Jun 18, 2021	9.200	9.270	9.175	9.190	2,515,053	+0.00(+0.00%)
Jun 17, 2021	9.210	9.280	9.190	9.190	4,154,778	-0.04(-0.43%)
Jun 16, 2021	9.180	9.265	9.160	9.230	35,027,048	+2.89(+45.58%)
Jun 15, 2021	6.050	6.390	5.935	6.340	469,953	+0.28(+4.62%)
Jun 14, 2021	6.520	6.650	5.845	6.060	523,330	-0.30(-4.72%)
Jun 11, 2021	6.670	6.940	6.320	6.360	429,100	-0.25(-3.78%)
Jun 10, 2021	6.570	6.700	6.410	6.610	274,006	+0.06(+0.92%)
Jun 09, 2021	6.850	6.898	6.530	6.550	423,356	-0.19(-2.82%)
Jun 08, 2021	6.650	6.970	6.550	6.740	692,614	+0.14(+2.12%)
Jun 07, 2021	6.820	6.990	6.120	6.600	954,783	-0.34(-4.90%)
Jun 04, 2021	6.620	7.050	6.400	6.940	2,088,916	+0.21(+3.12%)
Jun 03, 2021	5.350	7.450	5.200	6.730	4,440,630	+1.29(+23.71%)
Jun 02, 2021	4.830	5.480	4.830	5.440	895,207	+0.75(+15.99%)
Jun 01, 2021	4.700	4.830	4.641	4.690	171,181	-0.14(-2.90%)
May 28, 2021	4.830	4.890	4.800	4.830	105,194	+0.04(+0.84%)
May 27, 2021	4.800	4.880	4.750	4.790	117,238	+0.00(+0.00%)
May 26, 2021	4.600	4.800	4.570	4.790	84,084	+0.22(+4.81%)
May 25, 2021	4.810	4.850	4.570	4.570	113,132	-0.23(-4.79%)
May 24, 2021	4.810	4.990	4.720	4.800	165,808	+0.01(+0.21%)
May 21, 2021	4.820	4.890	4.720	4.790	114,690	+0.06(+1.27%)
May 20, 2021	4.580	4.800	4.540	4.730	184,603	+0.15(+3.28%)
May 19, 2021	4.620	4.690	4.490	4.580	237,177	-0.15(-3.17%)
May 18, 2021	4.760	4.920	4.710	4.730	188,838	-0.03(-0.63%)
May 17, 2021	4.370	4.890	4.290	4.760	387,514	+0.41(+9.43%)
May 14, 2021	4.250	4.500	4.230	4.350	121,542	+0.13(+3.08%)
May 13, 2021	4.350	4.405	4.220	4.220	199,908	-0.08(-1.86%)
May 12, 2021	4.400	4.460	4.250	4.300	295,737	-0.13(-2.93%)
May 11, 2021	4.400	4.500	4.250	4.430	325,545	-0.02(-0.45%)
May 10, 2021	4.650	4.710	4.450	4.450	205,116	-0.18(-3.89%)
May 07, 2021	4.620	4.660	4.550	4.630	292,202	+0.01(+0.22%)
May 06, 2021	4.670	4.790	4.420	4.620	294,450	-0.03(-0.65%)
May 05, 2021	4.870	4.940	4.630	4.650	283,427	-0.21(-4.32%)
May 04, 2021	5.020	5.050	4.820	4.860	239,734	-0.16(-3.19%)
May 03, 2021	5.020	5.070	4.920	5.020	232,502	+0.02(+0.40%)
Apr 30, 2021	4.750	5.050	4.750	5.000	483,500	+0.21(+4.38%)
Apr 29, 2021	4.870	4.950	4.730	4.790	115,922	-0.05(-1.03%)
Apr 28, 2021	4.700	4.950	4.680	4.840	321,006	+0.17(+3.64%)
Apr 27, 2021	4.840	4.970	4.630	4.670	351,541	-0.17(-3.51%)
Apr 26, 2021	4.780	4.910	4.710	4.840	220,306	+0.09(+1.89%)
Apr 23, 2021	4.850	4.950	4.660	4.750	418,900	-0.08(-1.66%)
Apr 22, 2021	4.960	5.010	4.808	4.830	284,161	-0.16(-3.21%)
Apr 21, 2021	4.770	5.070	4.750	4.990	307,610	+0.28(+5.94%)
Apr 20, 2021	4.620	4.760	4.480	4.710	524,771	+0.06(+1.29%)
Apr 19, 2021	4.810	4.810	4.600	4.650	321,445	-0.20(-4.12%)
Apr 16, 2021	5.020	5.080	4.810	4.850	181,700	-0.12(-2.41%)
Apr 15, 2021	5.020	5.090	4.930	4.970	192,040	+0.00(+0.00%)
Apr 14, 2021	4.940	5.070	4.920	4.970	107,706	+0.04(+0.81%)
Apr 13, 2021	4.970	5.040	4.820	4.930	163,963	-0.06(-1.20%)
Apr 12, 2021	5.080	5.150	4.950	4.990	222,722	-0.14(-2.73%)
Apr 09, 2021	4.990	5.250	4.970	5.130	247,400	+0.10(+1.99%)
Apr 08, 2021	4.920	5.080	4.900	5.030	211,383	+0.11(+2.24%)
Apr 07, 2021	5.400	5.420	4.890	4.920	417,803	-0.53(-9.72%)
Apr 06, 2021	5.100	5.720	5.060	5.450	674,659	+0.31(+6.03%)
Apr 05, 2021	5.100	5.440	4.880	5.140	1,598,847	+0.14(+2.80%)
Apr 01, 2021	5.000	5.030	4.850	5.000	371,900	+0.03(+0.60%)
Mar 31, 2021	4.570	4.990	4.470	4.970	2,781,551	+0.44(+9.71%)
Mar 30, 2021	4.500	4.588	4.435	4.530	158,078	+0.03(+0.67%)
Mar 29, 2021	4.570	4.640	4.490	4.500	185,304	-0.09(-1.96%)
Mar 26, 2021	4.580	4.620	4.500	4.590	190,400	+0.05(+1.10%)
Mar 25, 2021	4.370	4.570	4.240	4.540	374,972	+0.12(+2.71%)
Mar 24, 2021	4.710	4.710	4.390	4.420	182,834	-0.19(-4.12%)
Mar 23, 2021	4.810	4.875	4.540	4.610	206,420	-0.24(-4.95%)
Mar 22, 2021	5.000	5.060	4.800	4.850	172,258	-0.10(-2.02%)
Mar 19, 2021	4.780	4.980	4.710	4.950	392,500	+0.18(+3.77%)
Mar 18, 2021	4.910	5.100	4.770	4.770	193,742	-0.23(-4.60%)
Mar 17, 2021	4.800	5.250	4.790	5.000	1,688,712	+0.06(+1.21%)
Mar 16, 2021	4.990	4.990	4.780	4.940	292,289	-0.03(-0.60%)
Mar 15, 2021	4.860	4.980	4.810	4.970	150,899	+0.07(+1.43%)
Mar 12, 2021	4.800	4.940	4.750	4.900	157,800	+0.04(+0.82%)
Mar 11, 2021	4.790	4.880	4.690	4.860	229,720	+0.17(+3.62%)
Mar 10, 2021	4.720	4.830	4.610	4.690	298,152	+0.00(+0.00%)
Mar 09, 2021	4.610	4.760	4.540	4.690	171,310	+0.13(+2.85%)
Mar 08, 2021	4.780	4.780	4.460	4.560	245,715	-0.22(-4.60%)
Mar 05, 2021	4.420	4.830	4.297	4.780	957,700	+0.39(+8.88%)
Mar 04, 2021	4.450	4.470	4.105	4.390	702,777	-0.06(-1.35%)
Mar 03, 2021	4.560	4.565	4.435	4.450	346,919	-0.11(-2.41%)
Mar 02, 2021	4.630	4.670	4.470	4.560	269,070	+0.02(+0.44%)
Mar 01, 2021	4.630	4.653	4.500	4.540	189,268	+0.03(+0.67%)
Feb 26, 2021	4.610	4.680	4.450	4.510	239,900	-0.08(-1.74%)
Feb 25, 2021	4.730	4.790	4.575	4.590	379,169	-0.14(-2.96%)
Feb 24, 2021	4.790	4.920	4.700	4.730	254,868	-0.02(-0.42%)
Feb 23, 2021	4.670	4.810	4.600	4.750	370,521	-0.15(-3.06%)
Feb 22, 2021	4.860	5.000	4.810	4.900	304,133	-0.01(-0.20%)
Feb 19, 2021	4.930	5.000	4.820	4.910	224,400	+0.00(+0.00%)
Feb 18, 2021	5.020	5.087	4.850	4.910	305,884	-0.20(-3.91%)
Feb 17, 2021	5.211	5.300	5.040	5.110	334,689	-0.17(-3.22%)
Feb 16, 2021	5.250	5.310	5.110	5.280	336,714	+0.08(+1.54%)
Feb 12, 2021	5.205	5.287	5.070	5.200	399,400	-0.04(-0.76%)
Feb 11, 2021	5.380	5.500	5.120	5.240	431,566	-0.03(-0.57%)
Feb 10, 2021	5.530	5.600	5.180	5.270	458,924	-0.12(-2.23%)
Feb 09, 2021	5.660	5.680	5.240	5.390	479,596	+0.01(+0.19%)
Feb 08, 2021	5.180	5.600	5.110	5.380	668,136	+0.30(+5.91%)
Feb 05, 2021	5.200	5.200	4.960	5.080	653,500	+0.04(+0.79%)
Feb 04, 2021	5.050	5.140	4.920	5.040	531,020	+0.05(+1.00%)
Feb 03, 2021	4.970	5.050	4.760	4.990	755,509	+0.04(+0.81%)
Feb 02, 2021	5.150	5.150	4.850	4.950	562,588	-0.05(-1.00%)

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.