Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.610	1.639	1.610	1.639	500	+0.13(+8.74%)
May 30, 2019	1.508	1.508	1.508	1.508	154	+0.01(+0.60%)
May 29, 2019	1.498	1.498	1.498	1.498	295	-0.09(-5.60%)
May 28, 2019	1.610	1.610	1.587	1.587	1,072	-0.02(-1.00%)
May 24, 2019	1.720	1.720	1.603	1.603	200	-0.01(-0.71%)
May 23, 2019	1.610	1.620	1.610	1.615	2,283	-0.05(-3.29%)
May 22, 2019	1.770	1.770	1.587	1.670	5,003	-0.10(-5.65%)
May 21, 2019		1.770	1.770	1.770	71	+0.00(+0.00%)
May 20, 2019	1.790	1.790	1.740	1.770	1,409	-0.01(-0.65%)
May 17, 2019	1.820	1.820	1.740	1.782	4,100	+0.04(+2.07%)
May 16, 2019	1.745	1.745	1.745	1.745	170	+0.05(+2.67%)
May 15, 2019	1.650	1.700	1.619	1.700	3,612	-0.07(-3.95%)
May 14, 2019	1.874	1.874	1.770	1.770	8,384	-0.07(-3.80%)
May 13, 2019	1.850	1.850	1.840	1.840	2,131	-0.17(-8.48%)
May 10, 2019	1.770	2.010	1.770	2.010	900	+0.04(+2.01%)
May 09, 2019	2.040	2.040	1.902	1.971	3,807	-0.10(-4.79%)
May 08, 2019	2.070	2.070	2.070	2.070	227	+0.05(+2.48%)
May 07, 2019	2.090	2.149	2.006	2.020	15,168	+0.07(+3.34%)
May 06, 2019	2.080	2.080	1.955	1.955	354	-0.01(-0.27%)
May 03, 2019	1.960	1.960	1.960	1.960	300	+0.12(+6.52%)
May 02, 2019	1.878	1.878	1.830	1.840	822	+0.01(+0.29%)
May 01, 2019	1.850	1.850	1.835	1.835	418	-0.02(-0.82%)
Apr 30, 2019	1.850	1.850	1.850	1.850	1,152	-0.02(-1.07%)
Apr 29, 2019	1.730	1.870	1.730	1.870	2,454	-0.08(-4.26%)
Apr 26, 2019	1.940	2.000	1.850	1.953	6,700	-0.19(-8.74%)
Apr 25, 2019	2.070	2.140	2.070	2.140	3,202	-0.01(-0.48%)
Apr 24, 2019	2.100	2.151	2.100	2.151	530	-0.10(-4.41%)
Apr 23, 2019	2.200	2.250	2.150	2.250	3,774	-0.10(-4.20%)
Apr 22, 2019	2.340	2.350	2.170	2.349	3,694	+0.11(+4.78%)
Apr 18, 2019	2.157	2.360	2.157	2.242	4,300	-0.06(-2.54%)
Apr 17, 2019	2.180	2.300	2.178	2.300	5,474	+0.11(+5.02%)
Apr 16, 2019	2.286	2.329	2.190	2.190	2,279	-0.08(-3.58%)
Apr 15, 2019	2.360	2.360	2.270	2.271	2,167	-0.04(-1.68%)
Apr 12, 2019	2.290	2.310	2.220	2.310	1,300	+0.07(+3.12%)
Apr 11, 2019	2.260	2.260	2.240	2.240	9,493	+0.05(+2.28%)
Apr 10, 2019	2.220	2.260	2.190	2.190	38,166	-0.05(-2.23%)
Apr 09, 2019	2.200	2.240	2.200	2.240	1,816	-0.01(-0.63%)
Apr 08, 2019	2.254	2.254	2.254	2.254	168	-0.02(-0.69%)
Apr 05, 2019	2.180	2.270	2.180	2.270	3,500	+0.06(+2.71%)
Apr 04, 2019	2.270	2.270	2.210	2.210	8,151	-0.02(-1.06%)
Apr 03, 2019		2.234	2.234	2.234	90	+0.00(+0.00%)
Apr 02, 2019	2.217	2.234	2.217	2.234	2,020	-0.03(-1.21%)
Apr 01, 2019	2.260	2.290	2.250	2.261	4,985	-0.04(-1.65%)
Mar 29, 2019	2.240	2.299	2.180	2.299	6,200	+0.05(+2.18%)
Mar 28, 2019	2.220	2.260	2.220	2.250	2,503	-0.03(-1.32%)
Mar 27, 2019	2.220	2.348	2.200	2.280	5,155	-0.11(-4.68%)
Mar 26, 2019	2.370	2.392	2.280	2.392	4,769	-0.03(-1.16%)
Mar 25, 2019	2.600	2.600	2.400	2.420	6,030	-0.10(-3.97%)
Mar 22, 2019	2.570	2.570	2.520	2.520	1,300	-0.11(-4.18%)
Mar 21, 2019	2.685	2.685	2.560	2.630	3,484	-0.22(-7.72%)
Mar 20, 2019	2.890	2.906	2.850	2.850	1,346	-0.19(-6.14%)
Mar 19, 2019	2.910	3.062	2.810	3.036	2,811	+0.08(+2.78%)
Mar 18, 2019	2.800	2.986	2.800	2.954	7,669	+0.25(+9.42%)
Mar 15, 2019	2.726	2.759	2.700	2.700	3,000	+0.02(+0.71%)
Mar 14, 2019	2.704	2.731	2.681	2.681	1,431	-0.00(-0.04%)
Mar 13, 2019	2.750	2.750	2.682	2.682	4,355	-0.01(-0.30%)
Mar 12, 2019	2.640	2.710	2.640	2.690	2,975	+0.16(+6.32%)
Mar 11, 2019	2.737	2.754	2.530	2.530	4,976	-0.12(-4.43%)
Mar 08, 2019	2.683	2.683	2.647	2.647	500	+0.01(+0.28%)
Mar 07, 2019	2.622	2.640	2.622	2.640	695	-0.09(-3.46%)
Mar 06, 2019	2.670	2.740	2.670	2.735	3,647	+0.23(+9.20%)
Mar 05, 2019	2.640	2.660	2.504	2.504	5,710	-0.16(-5.84%)
Mar 04, 2019	2.710	2.710	2.651	2.660	1,394	+0.06(+2.29%)
Mar 01, 2019	2.930	2.930	2.590	2.600	42,100	-0.54(-17.20%)
Feb 28, 2019	2.840	3.140	2.840	3.140	34,057	+0.21(+7.17%)
Feb 27, 2019	2.900	2.930	2.870	2.930	12,191	-0.07(-2.33%)
Feb 26, 2019	3.100	3.120	3.000	3.000	11,088	+0.18(+6.44%)
Feb 25, 2019	3.000	3.100	2.810	2.818	52,741	+0.37(+15.27%)
Feb 22, 2019	2.430	2.538	2.372	2.445	4,100	+0.16(+7.21%)
Feb 21, 2019	2.300	2.390	2.280	2.280	2,356	-0.13(-5.37%)
Feb 20, 2019	2.410	2.410	2.410	2.410	584	+0.04(+1.68%)
Feb 19, 2019	2.516	2.516	2.370	2.370	892	-0.07(-3.06%)
Feb 15, 2019	2.445	2.445	2.445	2.445	700	+0.07(+3.16%)
Feb 14, 2019	2.360	2.370	2.360	2.370	821	-0.02(-0.77%)
Feb 13, 2019	2.310	2.470	2.310	2.389	5,172	+0.01(+0.36%)
Feb 12, 2019	2.400	2.464	2.196	2.380	8,756	-0.10(-4.23%)
Feb 11, 2019	2.430	2.485	2.430	2.485	1,478	-0.02(-0.60%)
Feb 08, 2019	2.490	2.500	2.490	2.500	500	+0.03(+1.26%)
Feb 07, 2019	2.533	2.533	2.390	2.469	6,320	-0.15(-5.69%)
Feb 06, 2019	2.637	2.650	2.618	2.618	1,880	-0.00(-0.08%)
Feb 05, 2019	2.560	2.743	2.560	2.620	4,278	+0.07(+2.75%)
Feb 04, 2019	2.500	2.601	2.290	2.550	23,434	-0.02(-0.78%)
Feb 01, 2019	2.590	2.640	2.570	2.570	7,600	-0.02(-0.64%)
Jan 31, 2019	2.610	2.620	2.587	2.587	866	-0.03(-1.20%)
Jan 30, 2019	2.594	2.618	2.560	2.618	938	-0.04(-1.66%)
Jan 29, 2019	2.560	2.663	2.560	2.662	1,636	+0.05(+1.99%)
Jan 28, 2019	2.570	2.619	2.560	2.610	7,068	+0.01(+0.38%)
Jan 25, 2019	2.700	2.850	2.600	2.600	9,700	-0.16(-5.80%)
Jan 24, 2019	2.826	2.826	2.700	2.760	804	+0.02(+0.70%)
Jan 23, 2019	2.690	2.880	2.640	2.741	25,788	+0.13(+5.01%)
Jan 22, 2019	2.640	2.750	2.550	2.610	12,560	-0.51(-16.35%)
Jan 18, 2019	3.120	3.120	3.120	3.120	200	-0.02(-0.64%)
Jan 17, 2019	3.140	3.140	3.070	3.140	8,275	-0.07(-2.05%)
Jan 16, 2019	3.190	3.260	3.189	3.206	5,155	-0.15(-4.60%)
Jan 15, 2019	3.360	3.400	3.351	3.360	4,926	-0.01(-0.30%)
Jan 14, 2019	3.270	3.370	3.260	3.370	1,977	+0.10(+3.06%)
Jan 11, 2019	3.210	3.280	3.210	3.270	1,000	+0.05(+1.42%)
Jan 10, 2019	3.210	3.224	3.189	3.224	1,170	-0.23(-6.55%)
Jan 09, 2019	3.490	3.490	3.246	3.450	12,785	-0.18(-4.84%)
Jan 08, 2019	3.670	3.670	3.600	3.625	8,219	+0.13(+3.58%)
Jan 07, 2019	3.400	3.510	3.400	3.500	4,831	+0.22(+6.71%)
Jan 04, 2019	3.170	3.390	3.030	3.280	32,300	+0.27(+8.97%)
Jan 03, 2019	2.910	3.010	2.910	3.010	433	+0.08(+2.70%)
Jan 02, 2019	2.983	3.006	2.931	2.931	4,773	-0.09(-2.95%)
Dec 31, 2018	3.210	3.210	3.020	3.020	700	-0.10(-3.21%)
Dec 28, 2018	2.920	3.120	2.910	3.120	18,700	+0.18(+6.12%)
Dec 27, 2018	2.960	2.960	2.760	2.940	3,356	-0.06(-2.00%)
Dec 26, 2018	3.170	3.185	2.960	3.000	2,078	-0.10(-3.23%)
Dec 24, 2018	2.920	3.200	2.920	3.100	3,200	+0.09(+2.99%)
Dec 21, 2018	2.880	3.130	2.880	3.010	5,900	-0.09(-2.90%)
Dec 20, 2018	3.000	3.223	2.960	3.100	7,987	-0.08(-2.52%)
Dec 19, 2018	3.334	3.334	3.180	3.180	2,342	-0.13(-3.93%)
Dec 18, 2018	3.480	3.520	3.290	3.310	4,362	-0.08(-2.36%)
Dec 17, 2018	3.410	3.470	3.370	3.390	4,925	-0.06(-1.74%)
Dec 14, 2018	3.400	3.450	3.400	3.450	600	+0.18(+5.50%)
Dec 13, 2018	3.400	3.440	3.270	3.270	2,897	-0.09(-2.68%)
Dec 12, 2018	3.430	3.490	3.347	3.360	14,992	-0.22(-6.17%)
Dec 11, 2018	3.480	3.584	3.434	3.581	11,016	+0.47(+15.14%)
Dec 10, 2018	3.390	3.400	3.110	3.110	26,099	-0.44(-12.39%)
Dec 07, 2018	3.600	3.700	3.550	3.550	4,300	-0.01(-0.28%)
Dec 06, 2018	3.510	3.640	3.510	3.560	19,722	-0.14(-3.78%)
Dec 04, 2018	3.830	3.980	3.650	3.700	22,100	-0.08(-2.12%)
Dec 03, 2018	4.020	4.020	3.770	3.780	17,206	-0.25(-6.20%)
Nov 30, 2018	4.080	4.090	4.000	4.030	3,600	-0.20(-4.73%)
Nov 29, 2018	4.150	4.250	4.060	4.230	33,533	+0.22(+5.49%)
Nov 28, 2018	3.780	4.360	3.780	4.010	36,704	+0.11(+2.82%)
Nov 27, 2018	4.240	4.240	3.900	3.900	26,666	-0.43(-9.93%)
Nov 26, 2018	4.630	4.630	4.190	4.330	53,954	-0.35(-7.48%)
Nov 23, 2018	4.800	4.800	4.600	4.680	6,900	-0.09(-1.89%)
Nov 21, 2018		4.770	4.770	4.770	0	+0.18(+3.94%)
Nov 20, 2018	4.250	4.589	4.250	4.589	14,068	+0.29(+6.72%)
Nov 19, 2018	4.720	4.787	4.300	4.300	17,696	-0.58(-11.89%)
Nov 16, 2018	4.920	4.990	4.800	4.880	7,900	-0.17(-3.37%)
Nov 15, 2018	4.930	5.053	4.720	5.050	11,012	-0.05(-0.98%)
Nov 14, 2018	4.850	5.100	4.754	5.100	8,857	+0.33(+6.92%)
Nov 13, 2018	4.830	4.840	4.690	4.770	9,625	+0.17(+3.69%)
Nov 12, 2018	5.000	5.000	4.600	4.600	10,400	-0.33(-6.69%)
Nov 09, 2018	4.750	4.930	4.740	4.930	15,200	+0.12(+2.49%)
Nov 08, 2018	4.640	4.851	4.593	4.810	16,169	+0.19(+4.11%)
Nov 07, 2018	4.920	4.990	4.620	4.620	46,078	-0.40(-7.97%)
Nov 06, 2018	4.760	5.060	4.760	5.020	109,800	+0.58(+13.06%)
Nov 05, 2018	4.490	4.490	4.350	4.440	20,113	+0.14(+3.26%)
Nov 02, 2018	4.220	4.560	4.210	4.300	46,400	+0.14(+3.37%)
Nov 01, 2018	4.010	4.210	3.950	4.160	26,693	+0.21(+5.32%)
Oct 31, 2018	4.140	4.140	3.937	3.950	10,441	-0.12(-2.95%)
Oct 30, 2018	3.790	4.160	3.790	4.070	18,335	+0.31(+8.24%)
Oct 29, 2018	3.800	3.880	3.748	3.760	13,341	+0.21(+5.92%)
Oct 26, 2018	3.620	3.620	3.510	3.550	22,500	-0.15(-4.05%)
Oct 25, 2018	3.810	3.872	3.617	3.700	38,930	-0.20(-5.10%)
Oct 24, 2018	3.940	3.970	3.760	3.899	32,496	-0.09(-2.29%)
Oct 23, 2018	4.030	4.031	3.800	3.990	29,697	-0.15(-3.63%)
Oct 22, 2018	4.270	4.330	4.140	4.140	34,861	+0.00(+0.00%)
Oct 19, 2018	4.250	4.320	4.140	4.140	16,200	+0.00(+0.00%)
Oct 18, 2018	4.340	4.390	4.130	4.140	34,515	+0.09(+2.22%)
Oct 17, 2018	3.840	4.230	3.700	4.050	53,777	+0.18(+4.65%)
Oct 16, 2018	3.980	3.980	3.870	3.870	19,490	-0.12(-3.01%)
Oct 15, 2018	4.090	4.090	3.976	3.990	24,152	-0.28(-6.56%)
Oct 12, 2018	4.260	4.280	4.200	4.270	39,300	+0.15(+3.64%)
Oct 11, 2018	4.110	4.188	4.006	4.120	40,255	-0.08(-1.90%)
Oct 10, 2018	4.360	4.400	4.000	4.200	123,232	-0.46(-9.87%)
Oct 09, 2018	4.070	4.800	4.060	4.660	188,895	+0.84(+21.99%)
Oct 08, 2018	3.690	3.840	3.640	3.820	44,067	+0.17(+4.66%)
Oct 05, 2018	3.500	3.650	3.500	3.650	27,300	+0.22(+6.41%)
Oct 04, 2018	3.590	3.600	3.370	3.430	53,543	-0.22(-6.03%)
Oct 03, 2018	3.720	3.892	3.650	3.650	73,105	+0.08(+2.24%)
Oct 02, 2018	3.740	3.810	3.570	3.570	131,407	-0.43(-10.75%)
Oct 01, 2018	4.220	4.300	3.980	4.000	129,049	-0.22(-5.21%)
Sep 28, 2018	4.560	4.750	4.000	4.220	225,600	-0.41(-8.86%)
Sep 27, 2018	4.980	5.120	4.470	4.630	413,506	-0.72(-13.46%)
Sep 26, 2018	5.660	5.700	4.720	5.350	787,894	+0.70(+15.05%)
Sep 25, 2018	4.000	5.150	3.930	4.650	371,797	+1.06(+29.53%)
Sep 24, 2018	3.410	3.800	3.300	3.590	263,292	+0.14(+4.06%)
Sep 21, 2018	3.350	3.550	3.130	3.450	468,200	+0.89(+34.77%)
Sep 20, 2018	2.730	2.750	2.460	2.560	40,078	-0.19(-6.91%)
Sep 19, 2018	3.150	3.197	2.750	2.750	47,955	-0.30(-9.84%)
Sep 18, 2018	3.000	3.170	2.850	3.050	93,032	+0.45(+17.31%)
Sep 17, 2018	2.610	2.610	2.530	2.600	24,085	+0.31(+13.54%)
Sep 14, 2018	2.530	2.560	2.290	2.290	22,400	-0.31(-11.92%)
Sep 13, 2018	2.590	2.613	2.590	2.600	8,785	+0.03(+1.25%)
Sep 12, 2018	2.610	2.700	2.500	2.568	66,692	+0.02(+0.70%)
Sep 11, 2018	2.520	2.580	2.480	2.550	44,380	+0.23(+10.09%)
Sep 10, 2018	2.290	2.397	2.281	2.316	22,709	+0.09(+3.87%)
Sep 07, 2018	2.250	2.250	2.210	2.230	11,400	+0.03(+1.36%)
Sep 06, 2018	2.160	2.250	2.160	2.200	8,775	+0.15(+7.32%)
Sep 05, 2018	2.170	2.180	2.050	2.050	5,971	-0.13(-5.92%)
Sep 04, 2018	2.150	2.229	2.060	2.179	48,608	+0.23(+11.74%)
Aug 31, 2018		1.950	1.950	1.950	0	+0.05(+2.63%)
Aug 30, 2018	1.890	1.970	1.890	1.900	2,120	+0.02(+1.08%)
Aug 29, 2018	1.880	1.880	1.850	1.880	19,032	-0.00(-0.02%)
Aug 28, 2018	1.800	1.880	1.800	1.880	7,591	+0.12(+6.89%)
Aug 27, 2018	1.800	1.800	1.750	1.759	2,158	-0.04(-2.29%)
Aug 24, 2018	1.800	1.800	1.770	1.800	3,000	-0.03(-1.59%)
Aug 23, 2018	1.838	1.838	1.829	1.829	1,091	+0.05(+2.53%)
Aug 22, 2018	1.791	1.800	1.784	1.784	4,100	-0.02(-0.90%)
Aug 21, 2018	1.831	1.879	1.790	1.800	5,031	-0.00(-0.18%)
Aug 20, 2018	1.800	1.860	1.773	1.803	4,043	+0.06(+3.34%)
Aug 17, 2018	1.800	1.800	1.745	1.745	16,100	-0.04(-2.51%)
Aug 16, 2018	1.870	1.870	1.720	1.790	14,501	-0.06(-3.24%)
Aug 15, 2018	1.700	1.870	1.700	1.850	11,523	+0.16(+9.46%)
Aug 14, 2018	1.730	1.750	1.690	1.690	2,443	+0.04(+2.16%)
Aug 13, 2018	1.780	1.780	1.650	1.654	13,448	-0.05(-2.69%)
Aug 10, 2018	1.710	1.770	1.690	1.700	6,500	-0.10(-5.56%)
Aug 09, 2018	1.900	1.900	1.720	1.800	19,120	-0.13(-6.68%)
Aug 08, 2018	1.900	1.971	1.845	1.929	27,616	+0.12(+6.57%)
Aug 07, 2018	1.700	1.974	1.693	1.810	24,215	+0.11(+6.47%)
Aug 06, 2018	1.560	1.700	1.560	1.700	33,920	+0.19(+12.58%)
Aug 03, 2018	1.380	1.620	1.380	1.510	13,000	+0.12(+8.63%)
Aug 02, 2018	1.430	1.580	1.390	1.390	53,636	-0.03(-2.11%)
Aug 01, 2018	1.510	1.510	1.390	1.420	19,477	-0.10(-6.58%)
Jul 31, 2018	1.620	1.620	1.500	1.520	20,438	-0.06(-3.80%)
Jul 30, 2018	1.510	1.710	1.510	1.580	70,095	+0.07(+4.64%)
Jul 27, 2018	1.790	1.790	1.500	1.510	144,400	-0.85(-36.02%)
Jul 26, 2018	2.440	2.528	2.250	2.360	85,141	+0.01(+0.43%)
Jul 25, 2018	2.040	2.843	2.040	2.350	647,258	+0.43(+22.40%)
Jul 24, 2018	1.930	2.069	1.910	1.920	92,574	+0.03(+1.63%)
Jul 23, 2018	1.550	2.195	1.550	1.889	270,760	+0.44(+30.29%)
Jul 20, 2018	1.580	1.670	1.400	1.450	38,581	-0.13(-8.26%)
Jul 19, 2018	1.660	1.721	1.511	1.581	123,779	-0.21(-11.70%)
Jul 18, 2018	1.500	1.970	1.500	1.790	102,909	+0.27(+17.76%)
Jul 17, 2018	1.500	1.520	1.500	1.520	452	+0.04(+2.69%)
Jul 16, 2018	1.490	1.500	1.470	1.480	1,716	+0.12(+8.84%)
Jul 13, 2018	1.460	1.470	1.360	1.360	27,351	-0.05(-3.55%)
Jul 12, 2018		1.430	1.410	1.410	3,878	+0.02(+1.44%)
Jul 11, 2018	1.380	1.520	1.370	1.390	21,113	+0.06(+4.28%)
Jul 10, 2018	1.280	1.333	1.280	1.333	500	+0.06(+4.75%)
Jul 09, 2018	1.440	1.440	1.270	1.273	504	-0.03(-2.11%)
Jul 05, 2018		1.300	1.300	1.300	0	-0.01(-0.77%)
Jul 03, 2018		1.310	1.310	1.310	0	+0.03(+2.71%)
Jul 02, 2018	1.200	1.320	1.200	1.276	1,190	-0.04(-3.20%)
Jun 29, 2018	1.214	1.318	1.214	1.318	311	-0.02(-1.68%)
Jun 27, 2018		1.340	1.340	1.340	15	-0.14(-9.45%)
Jun 25, 2018		1.480	1.480	1.480	0	+0.05(+3.26%)
Jun 21, 2018		1.433	1.433	1.433	0	-0.01(-0.63%)
Jun 20, 2018	1.350	1.482	1.350	1.442	5,490	+0.11(+8.46%)
Jun 19, 2018	1.350	1.360	1.330	1.330	7,175	-0.01(-0.75%)
Jun 18, 2018	1.250	1.360	1.250	1.340	2,400	+0.04(+3.07%)
Jun 15, 2018		1.355	1.290	1.300	2,950	-0.05(-4.06%)
Jun 14, 2018	1.280	1.355	1.270	1.355	900	+0.05(+3.82%)
Jun 13, 2018	1.330	1.330	1.300	1.305	10,241	-0.09(-6.77%)
Jun 12, 2018	1.410	1.410	1.400	1.400	886	-0.09(-6.04%)
Jun 11, 2018	1.490	1.490	1.335	1.490	1,021	+0.03(+2.21%)
Jun 08, 2018	1.404	1.490	1.404	1.458	3,702	+0.10(+7.18%)
Jun 07, 2018	1.360	1.360	1.360	1.360	633	-0.04(-2.85%)
Jun 06, 2018	1.375	1.400	1.300	1.400	13,731	+0.09(+6.86%)
Jun 05, 2018	1.340	1.470	1.310	1.310	3,064	-0.03(-2.23%)

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.