Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021		6.780	6.780	6.780	0	-0.08(-1.17%)
Jan 28, 2021	6.950	7.000	6.380	6.860	4,343,620	-0.02(-0.29%)
Jan 27, 2021	7.160	7.410	6.810	6.880	4,909,695	-0.66(-8.75%)
Jan 26, 2021	7.570	7.970	7.400	7.540	5,536,036	+0.15(+2.03%)
Jan 25, 2021	6.910	7.590	6.840	7.390	7,687,404	+0.64(+9.48%)
Jan 22, 2021	6.340	6.750	6.270	6.750	2,955,200	+0.29(+4.49%)
Jan 21, 2021	6.840	6.860	6.270	6.460	4,917,170	-0.35(-5.14%)
Jan 20, 2021	7.100	7.250	6.670	6.810	3,842,436	-0.29(-4.08%)
Jan 19, 2021	7.070	7.330	6.750	7.100	3,954,596	+0.18(+2.60%)
Jan 15, 2021	7.200	7.210	6.660	6.920	4,142,500	-0.50(-6.74%)
Jan 14, 2021	7.470	7.610	7.090	7.420	3,608,218	+0.12(+1.64%)
Jan 13, 2021	7.000	8.060	6.810	7.300	13,387,792	+0.55(+8.15%)
Jan 12, 2021	6.590	6.920	6.380	6.750	7,161,523	+0.43(+6.80%)
Jan 11, 2021	6.200	6.790	6.070	6.320	6,222,775	+0.09(+1.44%)
Jan 08, 2021	6.130	6.418	5.880	6.230	5,576,300	+0.09(+1.47%)
Jan 07, 2021	6.130	6.320	6.030	6.140	2,921,631	+0.06(+0.99%)
Jan 06, 2021	6.170	6.420	5.910	6.080	4,577,821	-0.13(-2.09%)
Jan 05, 2021	5.710	6.320	5.710	6.210	7,825,966	+0.51(+8.95%)
Jan 04, 2021	5.500	5.880	5.290	5.700	5,297,746	+0.27(+4.97%)
Dec 31, 2020		5.430	5.430	5.430	2,847,761	-0.26(-4.57%)
Dec 30, 2020	5.750	5.780	5.570	5.690	2,847,761	-0.06(-1.04%)
Dec 29, 2020	6.110	6.160	5.620	5.750	6,977,462	-0.40(-6.50%)
Dec 28, 2020	6.050	6.300	6.050	6.150	4,257,497	+0.14(+2.33%)
Dec 24, 2020	6.630	6.680	5.970	6.010	4,290,000	-0.46(-7.11%)
Dec 23, 2020	6.220	6.860	6.160	6.470	7,780,084	+0.23(+3.69%)
Dec 22, 2020	6.290	6.360	5.950	6.240	4,470,194	-0.05(-0.79%)
Dec 21, 2020	5.930	6.450	5.700	6.290	7,808,835	+0.48(+8.26%)
Dec 18, 2020	5.850	6.070	5.670	5.810	4,384,000	+0.00(+0.00%)
Dec 17, 2020	6.010	6.070	5.750	5.810	3,822,383	-0.21(-3.49%)
Dec 16, 2020	6.290	6.300	5.860	6.020	3,708,885	-0.22(-3.53%)
Dec 15, 2020	5.940	6.370	5.880	6.240	5,006,237	+0.31(+5.23%)
Dec 14, 2020	5.960	6.100	5.770	5.930	3,223,633	+0.01(+0.17%)
Dec 11, 2020	6.020	6.180	5.860	5.920	2,930,700	-0.09(-1.50%)
Dec 10, 2020	6.020	6.280	5.950	6.010	2,668,770	-0.08(-1.31%)
Dec 09, 2020	6.410	6.800	5.880	6.090	6,174,899	-0.30(-4.69%)
Dec 08, 2020	5.980	6.580	5.850	6.390	6,145,070	+0.39(+6.50%)
Dec 07, 2020	6.560	6.690	5.970	6.000	5,817,903	-0.62(-9.37%)
Dec 04, 2020	6.080	6.670	6.000	6.620	6,776,900	+0.58(+9.60%)
Dec 03, 2020	5.870	6.150	5.800	6.040	4,867,472	+0.27(+4.68%)
Dec 02, 2020	5.900	5.940	5.620	5.770	4,540,266	-0.22(-3.67%)
Dec 01, 2020	6.200	6.260	5.900	5.990	4,904,283	-0.14(-2.28%)
Nov 30, 2020	6.710	6.910	5.410	6.130	9,218,719	-0.56(-8.37%)
Nov 27, 2020	7.300	7.460	6.561	6.690	5,906,300	-0.02(-0.30%)
Nov 25, 2020	6.650	6.910	6.464	6.710	4,297,500	-0.10(-1.47%)
Nov 24, 2020	7.000	7.220	6.100	6.810	12,358,336	+0.02(+0.29%)
Nov 23, 2020	6.130	6.850	5.810	6.790	12,230,142	+0.89(+15.08%)
Nov 20, 2020	5.880	6.550	5.760	5.900	12,479,900	+0.28(+4.98%)
Nov 19, 2020	5.650	5.680	5.270	5.620	5,815,042	+0.07(+1.26%)
Nov 18, 2020	5.930	6.230	5.510	5.550	5,630,539	-0.31(-5.29%)
Nov 17, 2020	5.640	5.950	5.580	5.860	2,986,000	+0.13(+2.27%)
Nov 16, 2020	5.750	5.770	5.320	5.730	4,992,186	+0.00(+0.00%)
Nov 13, 2020	5.700	5.890	5.510	5.730	3,747,500	+0.11(+1.96%)
Nov 12, 2020	5.870	5.930	5.330	5.620	6,893,531	-0.20(-3.44%)
Nov 11, 2020	5.850	6.190	5.690	5.820	4,169,242	+0.03(+0.52%)
Nov 10, 2020	5.890	6.180	5.630	5.790	5,378,186	-0.05(-0.86%)
Nov 09, 2020	6.260	6.370	5.580	5.840	9,651,693	-0.90(-13.35%)
Nov 06, 2020	7.420	7.490	6.571	6.740	7,231,600	-0.44(-6.13%)
Nov 05, 2020	5.800	7.420	5.760	7.180	13,470,725	+1.50(+26.41%)
Nov 04, 2020	6.030	6.070	5.440	5.680	6,524,152	-0.30(-5.02%)
Nov 03, 2020	6.220	6.340	5.860	5.980	5,220,607	-0.14(-2.29%)
Nov 02, 2020	6.240	6.540	6.020	6.120	4,392,758	+0.03(+0.49%)
Oct 30, 2020	6.375	6.375	5.800	6.090	4,950,200	-0.34(-5.29%)
Oct 29, 2020	6.340	6.840	6.100	6.430	7,765,124	+0.25(+4.05%)
Oct 28, 2020	6.860	7.350	5.920	6.180	13,147,034	-1.10(-15.11%)
Oct 27, 2020	7.970	7.990	6.850	7.280	11,250,980	-0.64(-8.08%)
Oct 26, 2020	8.640	9.330	7.820	7.920	10,696,412	-0.95(-10.71%)
Oct 23, 2020	9.460	9.470	8.610	8.870	5,484,000	-0.24(-2.63%)
Oct 22, 2020	10.55	10.65	8.900	9.110	9,891,650	-1.52(-14.30%)
Oct 21, 2020	10.53	11.13	10.45	10.63	3,952,855	-0.01(-0.09%)
Oct 20, 2020	11.00	11.44	10.19	10.64	7,338,891	-0.19(-1.75%)
Oct 19, 2020	10.58	11.00	10.15	10.83	5,461,111	+0.68(+6.70%)
Oct 16, 2020	9.720	10.80	9.680	10.15	7,425,500	+0.45(+4.64%)
Oct 15, 2020	9.290	9.810	9.160	9.700	3,949,895	+0.15(+1.57%)
Oct 14, 2020	8.970	9.660	8.920	9.550	5,213,182	+0.63(+7.06%)
Oct 13, 2020	8.330	9.190	8.320	8.920	5,492,140	+0.56(+6.70%)
Oct 12, 2020	8.900	8.990	8.170	8.360	4,619,105	-0.47(-5.32%)
Oct 09, 2020	8.990	9.081	8.650	8.830	3,887,600	-0.08(-0.90%)
Oct 08, 2020	8.700	9.190	8.680	8.910	4,170,230	+0.11(+1.25%)
Oct 07, 2020	8.850	9.150	8.570	8.800	5,994,097	+0.31(+3.65%)
Oct 06, 2020	8.470	9.020	8.000	8.490	9,790,259	+0.09(+1.07%)
Oct 05, 2020	7.750	8.620	7.730	8.400	10,895,552	+0.93(+12.45%)
Oct 02, 2020	7.500	7.820	7.230	7.470	5,998,200	-0.38(-4.84%)
Oct 01, 2020	7.390	7.950	7.390	7.850	6,412,802	+0.54(+7.39%)
Sep 30, 2020	7.920	7.950	7.220	7.310	7,253,786	-0.55(-7.00%)
Sep 29, 2020	6.680	8.000	6.650	7.860	10,718,183	+1.23(+18.55%)
Sep 28, 2020	6.750	6.920	6.410	6.630	5,107,620	+0.07(+1.07%)
Sep 25, 2020	6.920	7.200	6.540	6.560	6,198,200	-0.07(-1.06%)
Sep 24, 2020	7.210	7.390	6.450	6.630	8,115,170	-0.72(-9.80%)
Sep 23, 2020	7.860	8.140	7.280	7.350	8,538,017	-0.65(-8.13%)
Sep 22, 2020	8.100	8.470	7.590	8.000	12,790,710	+0.33(+4.30%)
Sep 21, 2020	6.980	7.840	6.550	7.670	10,023,747	+0.57(+8.03%)
Sep 18, 2020	6.150	7.240	6.130	7.100	16,285,000	+1.00(+16.39%)
Sep 17, 2020	5.850	6.230	5.510	6.100	6,125,539	+0.03(+0.49%)
Sep 16, 2020	5.250	6.290	5.160	6.070	26,405,600	+1.27(+26.46%)
Sep 15, 2020	5.000	5.140	4.760	4.800	3,196,440	-0.20(-4.00%)
Sep 14, 2020	4.920	5.050	4.780	5.000	3,884,092	+0.37(+7.99%)
Sep 11, 2020	4.690	5.090	4.470	4.630	6,115,200	+0.05(+1.09%)
Sep 10, 2020	4.700	4.830	4.380	4.580	3,289,454	-0.04(-0.87%)
Sep 09, 2020	4.180	4.900	4.180	4.620	9,265,033	+0.47(+11.33%)
Sep 08, 2020	4.010	4.370	3.980	4.150	2,198,612	-0.07(-1.66%)
Sep 04, 2020	4.070	4.252	3.755	4.220	2,708,800	+0.19(+4.71%)
Sep 03, 2020	4.370	4.450	3.800	4.030	3,620,184	-0.49(-10.84%)
Sep 02, 2020	4.400	4.680	4.350	4.520	4,385,323	+0.14(+3.20%)
Sep 01, 2020	4.050	4.460	3.990	4.380	4,764,750	+0.42(+10.61%)
Aug 31, 2020	4.120	4.140	3.860	3.960	2,529,038	-0.18(-4.35%)
Aug 28, 2020	4.170	4.280	3.925	4.140	5,336,500	+0.34(+8.95%)
Aug 27, 2020	3.300	4.200	3.300	3.800	8,983,467	+0.48(+14.46%)
Aug 26, 2020	3.900	4.040	3.250	3.320	7,678,627	-0.70(-17.41%)
Aug 25, 2020	4.080	4.260	3.960	4.020	2,990,170	-0.09(-2.19%)
Aug 24, 2020	4.160	4.440	3.700	4.110	5,686,046	+0.01(+0.24%)
Aug 21, 2020	4.870	4.980	4.090	4.100	7,461,200	-0.79(-16.16%)
Aug 20, 2020	4.710	5.130	4.430	4.890	8,048,643	+0.24(+5.16%)
Aug 19, 2020	5.060	5.290	4.620	4.650	8,823,724	-0.41(-8.10%)
Aug 18, 2020	4.530	5.330	4.510	5.060	15,589,537	+0.60(+13.45%)
Aug 17, 2020	3.570	4.590	3.500	4.460	9,790,846	+1.04(+30.41%)
Aug 14, 2020	3.440	3.660	3.300	3.420	4,507,100	-0.35(-9.28%)
Aug 13, 2020	3.760	4.050	3.400	3.770	9,190,027	-0.29(-7.14%)
Aug 12, 2020	4.100	4.420	3.750	4.060	25,364,816	+0.56(+16.00%)
Aug 11, 2020	3.400	4.130	3.180	3.500	22,579,192	+0.26(+8.02%)
Aug 10, 2020	2.740	3.300	2.690	3.240	6,342,804	+0.55(+20.45%)
Aug 07, 2020	2.640	2.950	2.510	2.690	4,490,000	-0.08(-2.89%)
Aug 06, 2020	2.470	3.120	2.300	2.770	10,677,608	+0.24(+9.49%)
Aug 05, 2020	1.930	2.530	1.910	2.530	8,608,192	+0.63(+33.16%)
Aug 04, 2020	1.910	2.050	1.840	1.900	4,166,654	-0.23(-10.80%)
Aug 03, 2020	2.380	2.410	1.860	2.130	7,723,397	-0.22(-9.36%)
Jul 31, 2020	2.750	2.780	2.110	2.350	10,715,300	+0.00(+0.00%)
Jul 30, 2020	1.910	2.750	1.890	2.350	19,744,422	+0.60(+34.29%)
Jul 29, 2020	1.490	1.830	1.420	1.750	7,760,667	+0.35(+25.00%)
Jul 28, 2020	1.310	1.430	1.300	1.400	2,401,687	+0.12(+9.37%)
Jul 27, 2020	1.060	1.510	1.010	1.280	7,424,938	+0.22(+20.75%)
Jul 24, 2020	1.110	1.120	1.010	1.060	1,201,800	-0.06(-5.36%)
Jul 23, 2020	0.9900	1.140	0.9900	1.120	1,655,078	+0.13(+13.13%)
Jul 22, 2020	0.9100	1.090	0.8800	0.9900	2,826,224	+0.09(+10.00%)
Jul 21, 2020	0.8600	0.9400	0.8400	0.9000	1,092,438	+0.07(+8.16%)
Jul 20, 2020	0.8000	0.8700	0.7900	0.8321	1,130,832	+0.03(+4.33%)
Jul 17, 2020	0.7800	0.8149	0.7613	0.7976	530,600	+0.04(+4.93%)
Jul 16, 2020	0.7500	0.7800	0.7400	0.7601	441,694	+0.00(+0.01%)
Jul 15, 2020	0.7500	0.7700	0.7300	0.7600	375,773	+0.01(+1.70%)
Jul 14, 2020	0.7503	0.7648	0.7203	0.7473	176,479	+0.02(+3.20%)
Jul 13, 2020	0.7770	0.7770	0.7220	0.7241	312,848	-0.03(-3.45%)
Jul 10, 2020	0.7500	0.7592	0.7329	0.7500	272,500	+0.02(+2.04%)
Jul 09, 2020	0.7440	0.7643	0.7201	0.7350	257,738	+0.01(+0.68%)
Jul 08, 2020	0.7361	0.7550	0.7150	0.7300	220,067	-0.01(-0.69%)
Jul 07, 2020	0.7301	0.7621	0.7250	0.7351	255,476	-0.00(-0.57%)
Jul 06, 2020	0.8200	0.8250	0.7300	0.7393	688,042	-0.04(-4.58%)
Jul 02, 2020	0.7499	0.8000	0.7300	0.7748	439,800	+0.03(+4.70%)
Jul 01, 2020	0.7100	0.7500	0.7100	0.7400	517,316	+0.03(+4.24%)
Jun 30, 2020	0.6890	0.7200	0.6603	0.7099	539,390	+0.05(+8.28%)
Jun 29, 2020	0.6500	0.6791	0.6400	0.6556	266,988	+0.01(+0.91%)
Jun 26, 2020	0.6900	0.7000	0.6497	0.6497	509,300	-0.05(-7.19%)
Jun 25, 2020	0.6500	0.7200	0.6500	0.7000	235,171	+0.00(+0.03%)
Jun 24, 2020	0.7126	0.7199	0.6671	0.6998	260,987	-0.01(-1.45%)
Jun 23, 2020	0.7096	0.7450	0.7096	0.7101	274,148	-0.01(-1.81%)
Jun 22, 2020	0.7600	0.7800	0.7020	0.7232	675,310	-0.06(-7.73%)
Jun 19, 2020	0.7700	0.8000	0.7500	0.7838	538,800	+0.03(+4.51%)
Jun 18, 2020	0.7800	0.8000	0.7500	0.7500	314,362	-0.03(-3.85%)
Jun 17, 2020	0.8400	0.8400	0.7600	0.7800	462,993	-0.03(-4.15%)
Jun 16, 2020	0.8200	0.8545	0.7803	0.8138	767,469	+0.01(+1.72%)
Jun 15, 2020	0.7600	0.8000	0.7500	0.8000	636,777	-0.03(-3.50%)
Jun 12, 2020	0.7300	0.8500	0.7300	0.8290	1,026,200	+0.15(+21.91%)
Jun 11, 2020	0.7700	0.8000	0.6500	0.6800	1,448,300	-0.12(-15.00%)
Jun 10, 2020	0.8300	0.8600	0.7900	0.8000	715,710	+0.01(+1.27%)
Jun 09, 2020	0.8400	0.8500	0.7800	0.7900	1,064,711	-0.04(-4.82%)
Jun 08, 2020	0.8500	0.8800	0.8100	0.8300	1,353,909	+0.02(+2.47%)
Jun 05, 2020	0.8100	0.9300	0.8000	0.8100	2,240,900	-0.02(-2.41%)
Jun 04, 2020	0.8400	0.9000	0.7800	0.8300	2,646,685	-0.09(-9.78%)
Jun 03, 2020	0.6200	0.9700	0.6100	0.9200	6,937,966	+0.29(+46.05%)
Jun 02, 2020	0.6400	0.6500	0.5900	0.6299	544,433	-0.01(-1.13%)
Jun 01, 2020	0.6510	0.6749	0.6100	0.6371	1,125,231	-0.03(-4.48%)
May 29, 2020	0.5700	0.6800	0.5310	0.6670	3,599,600	+0.18(+36.12%)
May 28, 2020	0.5400	0.5500	0.4800	0.4900	782,868	-0.06(-10.91%)
May 27, 2020	0.6100	0.6100	0.5300	0.5500	780,724	-0.03(-5.64%)
May 26, 2020	0.5600	0.6149	0.5270	0.5829	1,092,494	-0.01(-1.07%)
May 22, 2020	0.6036	0.6500	0.5501	0.5892	1,863,400	-0.05(-7.61%)
May 21, 2020	0.5000	0.6758	0.4986	0.6377	3,736,115	+0.15(+30.14%)
May 20, 2020	0.4500	0.4900	0.4400	0.4900	815,237	+0.04(+8.89%)
May 19, 2020	0.4500	0.4600	0.4300	0.4500	768,068	+0.03(+7.14%)
May 18, 2020	0.3700	0.4300	0.3600	0.4200	1,464,172	+0.05(+12.60%)
May 15, 2020	0.3802	0.3980	0.3649	0.3730	513,200	-0.01(-1.84%)
May 14, 2020	0.3900	0.4000	0.3700	0.3800	429,458	+0.00(+0.00%)
May 13, 2020	0.4600	0.4600	0.3700	0.3800	1,135,370	-0.06(-13.04%)
May 12, 2020	0.3901	0.4370	0.3850	0.4370	1,222,498	+0.04(+9.25%)
May 11, 2020	0.4200	0.4200	0.3900	0.4000	779,976	-0.02(-3.73%)
May 08, 2020	0.4500	0.4500	0.3710	0.4155	1,297,200	+0.01(+1.34%)
May 07, 2020	0.3900	0.4100	0.3700	0.4100	2,191,038	+0.04(+11.05%)
May 06, 2020	0.3780	0.3889	0.3501	0.3692	505,832	+0.01(+2.56%)
May 05, 2020	0.3400	0.4100	0.3300	0.3600	3,197,042	+0.04(+11.11%)
May 04, 2020	0.3369	0.3486	0.3000	0.3240	956,776	+0.00(+0.93%)
May 01, 2020	0.3465	0.3600	0.3204	0.3210	669,700	-0.03(-9.32%)
Apr 30, 2020	0.3450	0.3700	0.3100	0.3540	1,330,685	+0.01(+3.15%)
Apr 29, 2020	0.3490	0.3570	0.3351	0.3432	833,750	+0.01(+1.69%)
Apr 28, 2020	0.3400	0.3500	0.3200	0.3375	1,223,694	+0.02(+5.63%)
Apr 27, 2020	0.3100	0.3305	0.2899	0.3195	1,065,603	-0.01(-3.15%)
Apr 24, 2020	0.3200	0.4193	0.3100	0.3299	10,700,501	+0.04(+13.64%)
Apr 23, 2020	0.2900	0.3100	0.2650	0.2903	3,143,560	+0.02(+7.60%)
Apr 22, 2020	0.2685	0.2700	0.2510	0.2698	536,353	+0.00(+0.45%)
Apr 21, 2020	0.2775	0.2775	0.2463	0.2686	912,089	+0.00(+0.94%)
Apr 20, 2020	0.2800	0.2950	0.2510	0.2661	1,544,538	-0.02(-6.60%)
Apr 17, 2020	0.3000	0.3000	0.2720	0.2849	1,362,000	-0.02(-5.03%)
Apr 16, 2020	0.3000	0.3100	0.2800	0.3000	1,106,624	+0.00(+1.42%)
Apr 15, 2020	0.3100	0.3120	0.2650	0.2958	1,321,510	-0.01(-4.58%)
Apr 14, 2020	0.3200	0.3200	0.3000	0.3100	881,940	+0.01(+4.52%)
Apr 13, 2020	0.3315	0.3400	0.2910	0.2966	1,451,105	-0.02(-5.24%)
Apr 09, 2020	0.3000	0.3320	0.2900	0.3130	2,664,000	+0.03(+11.79%)
Apr 08, 2020	0.2800	0.2900	0.2700	0.2800	674,872	+0.00(+0.36%)
Apr 07, 2020	0.3000	0.3000	0.2749	0.2790	635,742	-0.00(-0.36%)
Apr 06, 2020	0.2800	0.3100	0.2600	0.2800	1,300,948	-0.01(-3.38%)
Apr 03, 2020	0.2600	0.4176	0.2400	0.2898	14,364,800	+0.05(+20.85%)
Apr 02, 2020	0.2571	0.2816	0.2340	0.2398	1,175,530	-0.01(-4.27%)

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.