Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2021		10.08	10.08	10.08	0	-0.03(-0.30%)
Jan 19, 2021	10.000	10.11	9.820	10.11	33,237	+0.19(+1.92%)
Jan 15, 2021	10.03	10.03	9.920	9.920	1,800	-0.16(-1.59%)
Jan 14, 2021	9.900	10.10	9.900	10.08	5,616	+0.03(+0.29%)
Jan 13, 2021	9.970	10.06	9.905	10.05	10,185	+0.02(+0.21%)
Jan 12, 2021	10.03	10.04	10.03	10.03	842	+0.04(+0.40%)
Jan 11, 2021	9.920	10.10	9.920	9.990	2,528	-0.01(-0.10%)
Jan 08, 2021	9.888	10.10	9.888	10.00	8,400	-0.04(-0.38%)
Jan 07, 2021	9.990	10.10	9.980	10.04	9,692	+0.21(+2.11%)
Jan 06, 2021	9.700	9.998	9.700	9.830	5,898	+0.03(+0.31%)
Jan 05, 2021	9.810	9.835	9.800	9.800	836	+0.09(+0.93%)
Jan 04, 2021	9.710	9.710	9.710	9.710	322	-0.19(-1.91%)
Dec 31, 2020		9.899	9.899	9.899	6,704	-0.06(-0.61%)
Dec 30, 2020	9.890	9.972	9.890	9.960	6,704	+0.10(+1.01%)
Dec 29, 2020		9.861	9.861	9.861	52	+0.00(+0.00%)
Dec 28, 2020	9.750	9.861	9.750	9.861	4,649	+0.00(+0.01%)
Dec 24, 2020	9.860	9.860	9.860	9.860	100	+0.05(+0.51%)
Dec 23, 2020	9.810	9.910	9.763	9.810	4,344	+0.11(+1.13%)
Dec 22, 2020	9.760	9.760	9.700	9.700	6,279	-0.05(-0.51%)
Dec 21, 2020	9.500	9.850	9.500	9.750	13,574	+0.29(+3.07%)
Dec 18, 2020	9.677	9.677	9.460	9.460	4,800	-0.01(-0.11%)
Dec 17, 2020	9.540	9.600	9.470	9.470	1,090	-0.13(-1.35%)
Dec 16, 2020	9.880	9.880	9.510	9.600	12,272	-0.30(-3.03%)
Dec 15, 2020	9.900	9.900	9.900	9.900	350	+0.16(+1.64%)
Dec 14, 2020	9.680	9.940	9.680	9.740	5,441	-0.01(-0.15%)
Dec 11, 2020	9.750	9.760	9.750	9.755	3,000	+0.08(+0.87%)
Dec 10, 2020	9.720	9.720	9.450	9.670	6,974	+0.10(+1.04%)
Dec 09, 2020	9.430	9.687	9.430	9.570	6,280	+0.13(+1.38%)
Dec 08, 2020	9.492	9.810	9.430	9.440	5,394	+0.00(+0.00%)
Dec 07, 2020	9.510	9.510	9.420	9.440	5,883	+0.02(+0.21%)
Dec 04, 2020	9.440	9.470	9.390	9.420	4,500	+0.00(+0.05%)
Dec 03, 2020	9.490	9.490	9.390	9.415	3,130	+0.06(+0.59%)
Dec 02, 2020	9.150	9.717	9.150	9.360	8,892	+0.18(+1.96%)
Dec 01, 2020	9.890	9.890	9.180	9.180	17,876	-0.77(-7.71%)
Nov 30, 2020	9.880	9.950	9.800	9.947	1,489	+0.18(+1.81%)
Nov 27, 2020	9.780	9.780	9.770	9.770	600	-0.03(-0.31%)
Nov 25, 2020	9.640	9.980	9.640	9.800	3,700	+0.05(+0.47%)
Nov 24, 2020	9.800	9.800	9.650	9.754	3,270	+0.15(+1.60%)
Nov 23, 2020	9.200	9.677	9.111	9.600	15,876	+0.42(+4.63%)
Nov 20, 2020	9.130	9.200	8.955	9.175	1,400	+0.04(+0.49%)
Nov 19, 2020	8.750	9.130	8.750	9.130	471	-0.04(-0.49%)
Nov 18, 2020	8.825	9.250	8.825	9.175	9,983	+0.23(+2.51%)
Nov 17, 2020	8.420	9.158	8.400	8.950	91,395	+0.59(+7.06%)
Nov 16, 2020	8.300	8.550	8.250	8.360	22,403	+0.06(+0.75%)
Nov 13, 2020	8.160	8.300	8.160	8.298	4,500	+0.05(+0.59%)
Nov 12, 2020	8.221	8.300	7.946	8.250	8,636	-0.05(-0.60%)
Nov 11, 2020	7.930	8.300	7.821	8.300	10,274	+0.30(+3.80%)
Nov 10, 2020	7.730	7.997	7.730	7.997	15,239	+0.20(+2.52%)
Nov 09, 2020	7.790	8.000	7.790	7.800	32,913	+0.11(+1.43%)
Nov 06, 2020	7.213	7.690	7.210	7.690	4,100	-0.01(-0.13%)
Nov 05, 2020	7.650	7.700	7.650	7.700	2,007	+0.08(+1.05%)
Nov 04, 2020	7.660	7.700	7.620	7.620	2,422	-0.06(-0.78%)
Nov 03, 2020	7.500	7.690	7.330	7.680	1,361	+0.00(+0.00%)
Nov 02, 2020	7.500	7.690	7.100	7.680	5,019	+0.27(+3.71%)
Oct 30, 2020		7.405	7.405	7.405	42	+0.00(+0.00%)
Oct 29, 2020	7.628	7.700	7.405	7.405	4,557	-0.11(-1.45%)
Oct 28, 2020	7.650	7.650	7.375	7.514	7,978	-0.19(-2.42%)
Oct 27, 2020		7.700	7.700	7.700	40	+0.00(+0.00%)
Oct 26, 2020	7.700	7.700	7.700	7.700	226	-0.06(-0.77%)
Oct 23, 2020	7.290	7.760	7.290	7.760	5,200	+0.44(+6.01%)
Oct 22, 2020	7.360	7.490	7.320	7.320	798	+0.06(+0.83%)
Oct 21, 2020	7.257	7.300	7.250	7.260	14,858	-0.04(-0.53%)
Oct 20, 2020	7.175	7.300	7.175	7.298	4,634	+0.05(+0.66%)
Oct 19, 2020		7.250	7.250	7.250	96	+0.00(+0.00%)
Oct 16, 2020	7.150	7.250	7.110	7.250	4,800	+0.07(+0.97%)
Oct 14, 2020		7.180	7.180	7.180	0	-0.02(-0.28%)
Oct 13, 2020	7.200	7.200	7.200	7.200	301	+0.04(+0.49%)
Oct 12, 2020	7.070	7.207	7.070	7.165	994	+0.02(+0.30%)
Oct 09, 2020		7.144	7.144	7.144	25	+0.00(+0.00%)
Oct 08, 2020	7.000	7.147	7.000	7.144	2,507	-0.10(-1.33%)
Oct 07, 2020	6.910	7.240	6.910	7.240	2,445	+0.56(+8.38%)
Oct 06, 2020	7.200	7.300	6.580	6.680	9,802	-0.48(-6.70%)
Oct 05, 2020	7.225	7.225	7.160	7.160	2,317	-0.03(-0.42%)
Oct 02, 2020		7.190	7.190	7.190	17	+0.00(+0.00%)
Oct 01, 2020	7.190	7.190	7.190	7.190	211	+0.04(+0.56%)
Sep 30, 2020	7.152	7.152	7.150	7.150	1,120	-0.03(-0.42%)
Sep 29, 2020	7.110	7.186	7.100	7.180	3,559	-0.29(-3.88%)
Sep 28, 2020	7.450	7.470	7.450	7.470	723	+0.03(+0.45%)
Sep 25, 2020		7.436	7.436	7.436	11	+0.00(+0.00%)
Sep 24, 2020	7.620	7.658	6.790	7.436	7,113	-0.22(-2.92%)
Sep 23, 2020	7.813	7.813	7.660	7.660	231	+0.06(+0.79%)
Sep 22, 2020	7.660	7.770	7.600	7.600	1,823	-0.17(-2.21%)
Sep 21, 2020	7.772	7.772	7.772	7.772	777	-0.18(-2.24%)
Sep 18, 2020	7.750	7.950	7.692	7.950	12,800	+0.05(+0.63%)
Sep 17, 2020	7.900	7.900	7.900	7.900	652	+0.21(+2.73%)
Sep 16, 2020	7.690	7.690	7.690	7.690	578	+0.05(+0.65%)
Sep 15, 2020	7.750	7.900	7.640	7.640	3,001	-0.03(-0.39%)
Sep 14, 2020	7.850	7.900	7.600	7.670	4,020	-0.15(-1.92%)
Sep 11, 2020	7.793	7.844	7.760	7.820	1,900	+0.09(+1.16%)
Sep 10, 2020	7.750	7.980	7.720	7.730	1,451	-0.05(-0.64%)
Sep 09, 2020	6.750	8.000	6.750	7.780	10,563	+1.25(+19.14%)
Sep 08, 2020	6.600	6.600	6.530	6.530	1,375	-0.07(-1.06%)
Sep 04, 2020	6.690	6.690	6.600	6.600	3,300	-0.08(-1.18%)
Sep 03, 2020	6.630	6.700	6.630	6.679	3,524	+0.05(+0.81%)
Sep 02, 2020	6.625	6.625	6.625	6.625	214	+0.00(+0.00%)
Sep 01, 2020	6.560	6.625	6.560	6.625	1,304	+0.07(+0.99%)
Aug 31, 2020	6.560	6.560	6.560	6.560	491	-0.01(-0.15%)
Aug 28, 2020		6.570	6.570	6.570	146	+0.00(+0.00%)
Aug 27, 2020	6.560	6.800	6.560	6.570	7,948	-0.05(-0.72%)
Aug 26, 2020	6.590	6.800	6.590	6.618	1,811	+0.03(+0.42%)
Aug 25, 2020	6.695	6.695	6.590	6.590	2,814	+0.00(+0.00%)
Aug 24, 2020	6.590	6.590	6.590	6.590	1,128	-0.11(-1.57%)
Aug 21, 2020	6.650	6.700	6.610	6.695	1,700	-0.11(-1.69%)
Aug 20, 2020		6.810	6.810	6.810	1	+0.00(+0.00%)
Aug 19, 2020	7.080	7.080	6.810	6.810	1,435	-0.28(-3.95%)
Aug 18, 2020	6.980	7.090	6.650	7.090	32,223	+0.21(+3.05%)
Aug 17, 2020	6.810	7.080	6.700	6.880	1,131	+0.14(+2.08%)
Aug 14, 2020	6.810	6.810	6.740	6.740	900	-0.27(-3.85%)
Aug 13, 2020	7.010	7.010	7.010	7.010	933	+0.00(+0.00%)
Aug 12, 2020	6.760	7.010	6.720	7.010	2,574	+0.08(+1.14%)
Aug 11, 2020	6.937	7.100	6.810	6.931	5,915	+0.17(+2.50%)
Aug 10, 2020	7.100	7.100	6.760	6.762	1,903	-0.33(-4.63%)
Aug 07, 2020	6.760	7.095	6.760	7.090	1,400	+0.08(+1.14%)
Aug 06, 2020	6.940	7.010	6.760	7.010	1,763	+0.01(+0.14%)
Aug 05, 2020	6.790	7.000	6.760	7.000	1,355	+0.16(+2.29%)
Aug 04, 2020	6.750	7.030	6.586	6.844	9,185	-0.29(-4.05%)
Aug 03, 2020	7.124	7.133	7.000	7.133	1,288	+0.03(+0.46%)
Jul 31, 2020	7.140	7.150	7.100	7.100	500	-0.01(-0.14%)
Jul 30, 2020		7.110	7.110	7.110	34	+0.00(+0.00%)
Jul 29, 2020	7.100	7.110	7.100	7.110	661	+0.01(+0.14%)
Jul 27, 2020		7.100	7.100	7.100	0	+0.10(+1.43%)
Jul 24, 2020	7.000	7.000	7.000	7.000	400	-0.05(-0.71%)
Jul 23, 2020	7.110	7.200	7.050	7.050	398	+0.05(+0.71%)
Jul 22, 2020		7.000	7.000	7.000	8	+0.00(+0.00%)
Jul 21, 2020	7.000	7.000	7.000	7.000	440	-0.06(-0.85%)
Jul 20, 2020	7.150	7.150	6.820	7.060	4,271	-0.04(-0.56%)
Jul 17, 2020	7.100	7.100	7.100	7.100	100	-0.04(-0.51%)
Jul 16, 2020	7.100	7.200	7.100	7.136	977	+0.02(+0.31%)
Jul 15, 2020	7.200	7.200	7.100	7.114	1,154	-0.09(-1.19%)
Jul 14, 2020	7.420	7.420	7.200	7.200	4,035	-0.31(-4.13%)
Jul 13, 2020	7.731	7.731	7.510	7.510	4,525	-0.23(-2.98%)
Jul 10, 2020	7.530	7.745	7.510	7.741	6,300	+0.21(+2.80%)
Jul 09, 2020	7.755	7.755	7.515	7.530	1,240	-0.02(-0.33%)
Jul 08, 2020	7.600	7.600	7.531	7.555	1,428	-0.20(-2.58%)
Jul 07, 2020	7.755	7.755	7.755	7.755	116	+0.23(+3.12%)
Jul 06, 2020		7.520	7.520	7.520	202	+0.00(+0.00%)
Jul 02, 2020	7.520	7.520	7.520	7.520	700	-0.34(-4.37%)
Jul 01, 2020	7.864	7.864	7.864	7.864	355	-0.47(-5.60%)
Jun 30, 2020		8.330	8.330	8.330	160	+0.00(+0.00%)
Jun 29, 2020	7.570	8.330	7.570	8.330	863	+0.48(+6.11%)
Jun 26, 2020	8.570	8.680	7.850	7.850	3,000	-0.84(-9.67%)
Jun 25, 2020	8.690	8.690	8.690	8.690	232	+0.15(+1.77%)
Jun 24, 2020	8.330	8.539	8.330	8.539	566	-0.70(-7.59%)
Jun 23, 2020	9.450	9.450	8.750	9.240	915	+0.12(+1.32%)
Jun 22, 2020	8.760	9.140	8.460	9.120	1,413	-0.27(-2.88%)
Jun 19, 2020	8.790	9.390	8.560	9.390	2,300	+0.00(+0.00%)
Jun 18, 2020	8.640	9.750	8.640	9.390	2,147	-0.21(-2.19%)
Jun 17, 2020	8.880	9.600	8.850	9.600	2,848	+0.60(+6.67%)
Jun 16, 2020	8.150	9.000	8.150	9.000	647	+0.40(+4.65%)
Jun 15, 2020	7.700	8.600	7.520	8.600	2,456	-0.40(-4.44%)
Jun 12, 2020	7.860	9.000	7.860	9.000	3,900	-0.29(-3.12%)
Jun 11, 2020	9.290	9.290	9.290	9.290	573	+0.29(+3.22%)
Jun 10, 2020	8.370	9.000	8.050	9.000	1,036	+0.82(+10.02%)
Jun 09, 2020	7.510	8.210	7.510	8.180	7,349	+0.67(+8.92%)
Jun 08, 2020	7.520	7.960	7.380	7.510	31,140	-0.04(-0.55%)
Jun 05, 2020	7.600	7.725	7.552	7.552	2,200	-0.33(-4.16%)
Jun 04, 2020	7.261	7.890	7.255	7.880	21,291	+0.68(+9.45%)
Jun 03, 2020	7.150	7.200	7.114	7.200	1,931	+0.05(+0.70%)
Jun 02, 2020	7.200	7.200	7.150	7.150	1,089	+0.00(+0.00%)
Jun 01, 2020	7.150	7.180	7.150	7.150	3,633	-0.05(-0.69%)
May 29, 2020	7.200	7.200	7.200	7.200	400	+0.09(+1.27%)
May 28, 2020	7.280	7.330	7.110	7.110	1,399	-0.31(-4.18%)
May 27, 2020	7.200	7.420	7.200	7.420	3,750	+0.28(+3.99%)
May 26, 2020	7.000	7.136	6.972	7.136	3,418	+0.08(+1.07%)
May 22, 2020	7.100	7.110	7.000	7.060	8,200	+0.06(+0.86%)
May 21, 2020	6.953	7.090	6.953	7.000	1,931	-0.08(-1.14%)
May 20, 2020	7.081	7.081	7.081	7.081	1,185	+0.22(+3.22%)
May 19, 2020	6.841	6.870	6.828	6.860	3,092	-0.02(-0.35%)
May 18, 2020	7.000	7.000	6.850	6.884	5,941	+0.03(+0.49%)
May 15, 2020	6.850	6.860	6.850	6.850	1,600	-0.15(-2.14%)
May 14, 2020	7.110	7.150	7.000	7.000	1,443	+0.00(+0.00%)
May 13, 2020		7.000	7.000	7.000	43	+0.00(+0.00%)
May 12, 2020		7.000	7.000	7.000	25	+0.00(+0.00%)
May 11, 2020	6.850	7.150	6.850	7.000	3,174	+0.36(+5.44%)
May 08, 2020	6.639	6.639	6.639	6.639	400	-0.41(-5.83%)
May 07, 2020		7.050	7.050	7.050	15	+0.00(+0.00%)
May 06, 2020	7.350	7.350	7.050	7.050	5,328	-0.24(-3.29%)
May 05, 2020	7.290	7.290	7.290	7.290	1,344	+0.00(+0.00%)
May 04, 2020		7.290	7.290	7.290	103	+0.00(+0.00%)

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.