Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4.680	4.780	4.410	4.590	1,105,573	-0.09(-1.92%)
Jul 30, 2019	5.030	5.065	4.670	4.680	956,024	-0.40(-7.87%)
Jul 29, 2019	5.020	5.120	4.840	5.080	1,190,659	+0.06(+1.20%)
Jul 26, 2019	4.880	5.060	4.830	5.020	669,900	+0.15(+3.08%)
Jul 25, 2019	5.260	5.420	4.730	4.870	1,101,127	-0.41(-7.77%)
Jul 24, 2019	4.690	5.310	4.560	5.280	2,557,131	+0.56(+11.86%)
Jul 23, 2019	5.090	5.130	4.670	4.720	1,454,293	-0.35(-6.90%)
Jul 22, 2019	5.200	5.380	5.025	5.070	696,700	-0.16(-3.06%)
Jul 19, 2019	4.980	5.370	4.890	5.230	872,900	+0.23(+4.60%)
Jul 18, 2019	5.120	5.200	4.890	5.000	782,033	-0.14(-2.72%)
Jul 17, 2019	5.230	5.360	4.930	5.140	1,442,784	-0.12(-2.28%)
Jul 16, 2019	5.540	5.590	5.160	5.260	1,356,735	-0.31(-5.57%)
Jul 15, 2019	6.000	6.000	5.410	5.570	1,021,407	-0.44(-7.32%)
Jul 12, 2019	6.280	6.330	5.940	6.010	690,100	-0.30(-4.75%)
Jul 11, 2019	6.300	6.490	6.200	6.310	1,232,025	-0.02(-0.32%)
Jul 10, 2019	6.170	6.500	6.130	6.330	911,064	+0.18(+2.93%)
Jul 09, 2019	5.880	6.170	5.860	6.150	637,564	+0.28(+4.77%)
Jul 08, 2019	6.100	6.120	5.820	5.870	964,275	-0.30(-4.86%)
Jul 05, 2019	6.260	6.340	6.030	6.170	731,500	-0.13(-2.06%)
Jul 03, 2019	6.380	6.400	6.190	6.300	492,800	-0.10(-1.56%)
Jul 02, 2019	6.330	6.450	6.110	6.400	558,411	+0.02(+0.23%)
Jul 01, 2019	6.310	6.550	6.300	6.385	1,143,239	+0.09(+1.51%)
Jun 28, 2019	5.980	6.340	5.930	6.290	6,893,300	+0.31(+5.18%)
Jun 27, 2019	6.280	6.420	5.850	5.980	1,011,099	-0.32(-5.08%)
Jun 26, 2019	6.090	6.380	6.010	6.300	1,105,293	+0.27(+4.48%)
Jun 25, 2019	5.870	6.072	5.700	6.030	1,065,902	+0.17(+2.90%)
Jun 24, 2019	5.760	6.190	5.730	5.860	1,245,690	+0.34(+6.16%)
Jun 21, 2019	5.980	5.980	5.310	5.520	2,680,100	-0.46(-7.69%)
Jun 20, 2019	6.110	6.180	5.920	5.980	641,393	-0.12(-1.97%)
Jun 19, 2019	6.270	6.460	6.050	6.100	644,764	-0.14(-2.24%)
Jun 18, 2019	6.400	6.550	6.160	6.240	800,294	-0.10(-1.58%)
Jun 17, 2019	6.440	6.630	6.230	6.340	741,461	-0.09(-1.40%)
Jun 14, 2019	6.610	6.750	6.200	6.430	1,519,000	-0.22(-3.31%)
Jun 13, 2019	6.180	6.760	6.068	6.650	1,393,784	+0.50(+8.13%)
Jun 12, 2019	6.290	6.400	5.945	6.150	1,130,562	-0.15(-2.38%)
Jun 11, 2019	6.200	6.650	6.090	6.300	1,818,517	+0.19(+3.11%)
Jun 10, 2019	6.030	6.240	5.950	6.110	1,072,928	+0.07(+1.16%)
Jun 07, 2019	5.850	6.110	5.665	6.040	2,278,000	+0.36(+6.34%)
Jun 06, 2019	6.330	6.381	5.560	5.680	1,542,888	-0.64(-10.13%)
Jun 05, 2019	6.690	6.690	6.010	6.320	1,343,360	-0.33(-4.96%)
Jun 04, 2019	6.550	6.740	6.500	6.650	1,144,576	+0.11(+1.68%)
Jun 03, 2019	7.000	7.040	6.500	6.540	864,214	-0.46(-6.57%)
May 31, 2019	7.340	7.355	6.790	7.000	1,913,700	+0.26(+3.86%)
May 30, 2019	6.730	7.000	6.640	6.740	937,690	-0.05(-0.74%)
May 29, 2019	7.200	7.200	6.580	6.790	1,275,673	-0.29(-4.10%)
May 28, 2019	7.340	7.445	7.000	7.080	1,355,060	-0.04(-0.56%)
May 24, 2019	7.360	7.590	6.890	7.120	1,191,300	-0.21(-2.86%)
May 23, 2019	7.100	7.440	6.990	7.330	1,573,028	+0.15(+2.09%)
May 22, 2019	6.970	7.350	6.860	7.180	1,208,949	+0.33(+4.82%)
May 21, 2019	7.060	7.100	6.750	6.850	1,226,101	-0.16(-2.28%)
May 20, 2019	7.400	7.450	6.990	7.010	1,485,604	-0.44(-5.91%)
May 17, 2019	7.530	8.220	7.430	7.450	3,439,900	-0.36(-4.61%)
May 16, 2019	8.120	8.260	7.250	7.810	1,604,241	-0.33(-4.05%)
May 15, 2019	8.280	8.360	7.920	8.140	627,647	-0.22(-2.63%)
May 14, 2019	8.980	9.010	8.210	8.360	1,334,418	-0.60(-6.70%)
May 13, 2019	9.030	9.080	8.740	8.960	850,728	-0.25(-2.71%)
May 10, 2019	8.980	9.250	8.900	9.210	410,400	+0.16(+1.77%)
May 09, 2019	9.460	9.900	8.402	9.050	1,297,996	-0.03(-0.33%)
May 08, 2019	8.920	9.370	8.830	9.080	588,213	+0.14(+1.57%)
May 07, 2019	9.120	9.170	8.750	8.940	562,250	-0.27(-2.93%)
May 06, 2019	9.020	9.280	8.950	9.210	250,864	+0.00(+0.00%)
May 03, 2019	9.000	9.350	8.900	9.210	394,200	+0.25(+2.79%)
May 02, 2019	9.520	9.590	8.810	8.960	626,368	-0.56(-5.88%)
May 01, 2019	9.780	9.900	9.250	9.520	738,071	-0.24(-2.46%)
Apr 30, 2019	10.32	10.43	9.700	9.760	585,244	-0.59(-5.70%)
Apr 29, 2019	10.58	10.70	10.30	10.35	245,834	-0.20(-1.90%)
Apr 26, 2019	10.80	10.92	10.44	10.55	351,500	-0.24(-2.22%)
Apr 25, 2019	10.56	11.00	10.50	10.79	467,215	+0.20(+1.89%)
Apr 24, 2019	10.98	11.04	10.47	10.59	357,767	-0.37(-3.38%)
Apr 23, 2019	10.96	11.09	10.73	10.96	627,823	+0.01(+0.09%)
Apr 22, 2019	10.94	11.03	10.59	10.95	474,469	-0.05(-0.45%)
Apr 18, 2019	11.10	11.10	10.08	11.00	2,378,700	-0.20(-1.79%)
Apr 17, 2019	11.14	11.34	10.99	11.20	273,143	+0.13(+1.17%)
Apr 16, 2019	11.00	11.12	10.87	11.07	364,889	+0.07(+0.64%)
Apr 15, 2019	11.18	11.20	10.97	11.00	189,540	-0.20(-1.79%)
Apr 12, 2019	11.18	11.29	10.78	11.20	276,400	+0.09(+0.81%)
Apr 11, 2019	11.38	11.38	11.10	11.11	375,851	-0.29(-2.54%)
Apr 10, 2019	11.50	11.91	11.37	11.40	318,053	-0.09(-0.78%)
Apr 09, 2019	11.72	11.79	11.31	11.49	561,838	-0.32(-2.71%)
Apr 08, 2019	11.98	12.37	11.65	11.81	238,590	-0.18(-1.50%)
Apr 05, 2019	12.44	12.56	11.85	11.99	360,200	-0.46(-3.69%)
Apr 04, 2019	12.56	12.78	12.40	12.45	232,263	-0.11(-0.88%)
Apr 03, 2019	12.30	12.80	12.29	12.56	292,333	+0.31(+2.53%)
Apr 02, 2019	12.54	12.90	12.23	12.25	414,323	-0.30(-2.39%)
Apr 01, 2019	12.36	12.82	12.30	12.55	502,556	+0.26(+2.12%)
Mar 29, 2019	12.02	12.37	11.99	12.29	836,900	+0.30(+2.50%)
Mar 28, 2019	11.90	12.27	11.80	11.99	689,450	+0.06(+0.50%)
Mar 27, 2019	12.11	12.24	11.57	11.93	725,816	-0.19(-1.57%)
Mar 26, 2019	12.62	12.74	12.06	12.12	474,459	-0.43(-3.43%)
Mar 25, 2019	12.30	12.64	12.28	12.55	353,341	+0.22(+1.78%)
Mar 22, 2019	12.69	12.99	11.88	12.33	776,300	-0.46(-3.60%)
Mar 21, 2019	12.63	13.11	12.63	12.79	376,891	+0.00(+0.00%)
Mar 20, 2019	13.45	13.63	12.31	12.79	1,315,282	-1.07(-7.72%)
Mar 19, 2019	13.84	14.24	13.62	13.86	692,751	+0.05(+0.36%)
Mar 18, 2019	14.05	14.05	13.57	13.81	636,523	-0.05(-0.36%)
Mar 15, 2019	14.25	14.25	13.61	13.86	2,773,300	-0.09(-0.65%)
Mar 14, 2019	14.51	14.77	13.88	13.95	1,839,157	-0.20(-1.41%)
Mar 13, 2019	13.50	14.15	13.47	14.15	1,094,368	+0.65(+4.81%)
Mar 12, 2019	12.73	13.52	12.56	13.50	693,683	+0.75(+5.88%)
Mar 11, 2019	11.28	13.26	11.28	12.75	1,650,630	+1.57(+14.04%)
Mar 08, 2019	10.60	11.33	10.60	11.18	1,808,100	+0.16(+1.45%)
Mar 07, 2019	11.43	11.55	10.96	11.02	236,339	-0.41(-3.59%)
Mar 06, 2019	11.14	11.50	11.06	11.43	274,378	+0.34(+3.07%)
Mar 05, 2019	10.98	11.25	10.80	11.09	214,667	+0.12(+1.09%)
Mar 04, 2019	10.83	11.30	10.83	10.97	446,903	+0.18(+1.67%)
Mar 01, 2019	10.74	10.81	10.48	10.79	125,400	+0.13(+1.22%)
Feb 28, 2019	10.63	10.72	10.54	10.66	162,362	-0.01(-0.09%)
Feb 27, 2019	10.44	10.72	10.29	10.67	150,647	+0.19(+1.81%)
Feb 26, 2019	10.92	10.99	10.01	10.48	380,264	-0.51(-4.64%)
Feb 25, 2019	11.04	11.14	10.55	10.99	334,312	-0.10(-0.90%)
Feb 22, 2019	10.98	11.33	10.78	11.09	261,000	+0.10(+0.91%)
Feb 21, 2019	11.49	11.55	10.74	10.99	337,042	-0.51(-4.43%)
Feb 20, 2019	11.54	11.65	11.40	11.50	144,337	-0.04(-0.35%)
Feb 19, 2019	11.79	11.87	11.50	11.54	114,297	-0.26(-2.20%)
Feb 15, 2019	12.05	12.10	11.75	11.80	119,800	-0.25(-2.07%)
Feb 14, 2019	12.04	12.28	11.99	12.05	118,923	-0.06(-0.50%)
Feb 13, 2019	11.96	12.22	11.83	12.11	123,636	+0.23(+1.94%)
Feb 12, 2019	12.19	12.28	11.81	11.88	180,942	-0.18(-1.49%)
Feb 11, 2019	12.11	12.37	12.01	12.06	210,467	-0.14(-1.15%)
Feb 08, 2019	11.70	12.29	11.70	12.20	506,600	+0.51(+4.36%)
Feb 07, 2019	12.10	12.14	11.37	11.69	402,725	-0.71(-5.73%)
Feb 06, 2019	11.85	12.49	11.81	12.40	346,176	+0.57(+4.82%)
Feb 05, 2019	12.12	12.18	11.61	11.83	194,411	-0.29(-2.39%)
Feb 04, 2019	12.25	12.36	12.07	12.12	83,377	-0.08(-0.66%)
Feb 01, 2019	12.20	12.35	11.95	12.20	250,100	-0.05(-0.41%)
Jan 31, 2019	12.15	12.31	12.05	12.25	237,946	+0.10(+0.82%)
Jan 30, 2019	12.10	12.26	12.02	12.15	198,870	+0.05(+0.41%)
Jan 29, 2019	11.95	12.41	11.75	12.10	374,558	+0.20(+1.68%)
Jan 28, 2019	12.30	12.34	11.69	11.90	380,098	-0.40(-3.25%)
Jan 25, 2019	12.05	12.45	12.00	12.30	419,700	+0.25(+2.07%)
Jan 24, 2019	12.00	12.17	11.94	12.05	306,108	+0.08(+0.67%)
Jan 23, 2019	11.85	12.24	11.85	11.97	176,718	+0.17(+1.44%)
Jan 22, 2019	12.10	12.10	11.61	11.80	70,750	-0.29(-2.40%)
Jan 18, 2019	12.12	12.18	11.88	12.09	206,600	+0.14(+1.17%)
Jan 17, 2019	11.74	12.19	11.74	11.95	201,416	+0.20(+1.70%)
Jan 16, 2019	11.75	11.90	11.63	11.75	349,075	+0.00(+0.00%)
Jan 15, 2019	11.70	11.76	11.62	11.75	227,625	+0.10(+0.86%)
Jan 14, 2019	11.60	11.67	11.55	11.65	55,917	-0.09(-0.77%)
Jan 11, 2019	11.75	11.75	11.49	11.74	56,800	+0.04(+0.34%)
Jan 10, 2019	11.74	11.75	11.36	11.70	99,739	-0.04(-0.34%)
Jan 09, 2019	11.69	12.00	11.57	11.74	84,883	+0.05(+0.43%)
Jan 08, 2019	11.83	12.00	11.22	11.69	154,415	-0.18(-1.52%)
Jan 07, 2019	11.40	11.99	10.91	11.87	65,197	+0.47(+4.12%)
Jan 04, 2019	11.22	11.40	11.00	11.40	101,000	+0.26(+2.33%)
Jan 03, 2019	10.62	11.50	10.62	11.14	48,385	+0.31(+2.86%)
Jan 02, 2019	10.95	11.08	10.71	10.83	34,339	-0.32(-2.87%)
Dec 31, 2018	10.78	11.16	10.35	11.15	221,500	+0.63(+5.99%)
Dec 28, 2018	10.71	10.77	10.50	10.52	42,900	-0.18(-1.68%)
Dec 27, 2018	11.08	11.08	10.59	10.70	85,502	-0.44(-3.95%)
Dec 26, 2018	10.35	11.16	10.35	11.14	87,772	+0.79(+7.63%)
Dec 24, 2018	10.49	10.57	10.27	10.35	37,400	-0.20(-1.90%)
Dec 21, 2018	10.21	10.79	10.18	10.55	113,700	+0.35(+3.43%)
Dec 20, 2018	10.24	10.92	10.15	10.20	133,327	-0.08(-0.78%)
Dec 19, 2018	11.07	11.45	10.15	10.28	250,874	-0.86(-7.72%)
Dec 18, 2018	11.21	11.54	10.96	11.14	201,713	+0.00(+0.00%)
Dec 17, 2018	10.86	11.89	10.85	11.14	179,218	+0.10(+0.86%)
Dec 14, 2018	11.24	11.26	10.93	11.04	146,000	-0.19(-1.65%)
Dec 13, 2018	11.88	12.14	11.02	11.23	247,269	-0.27(-2.35%)
Dec 12, 2018	12.00	12.00	11.28	11.50	572,864	+0.24(+2.13%)
Dec 11, 2018	11.74	11.74	11.25	11.26	46,367	-0.24(-2.09%)
Dec 10, 2018	11.36	12.06	11.36	11.50	110,167	+0.07(+0.61%)
Dec 07, 2018	11.64	11.74	11.15	11.43	96,900	-0.17(-1.47%)
Dec 06, 2018	11.50	11.74	11.26	11.60	131,595	-0.08(-0.68%)
Dec 04, 2018	12.04	12.50	11.50	11.68	138,100	-0.32(-2.67%)
Dec 03, 2018	12.00	12.50	11.78	12.00	290,498	+0.46(+3.99%)
Nov 30, 2018	11.75	11.79	11.50	11.54	121,500	-0.09(-0.77%)
Nov 29, 2018	11.50	12.00	11.50	11.63	270,083	+0.21(+1.84%)
Nov 28, 2018	11.02	11.50	10.85	11.42	515,357	+0.82(+7.74%)
Nov 27, 2018	11.05	11.05	10.55	10.60	151,851	-0.22(-2.03%)
Nov 26, 2018	11.08	11.30	10.69	10.82	39,181	+0.27(+2.56%)
Nov 23, 2018	10.95	11.00	9.990	10.55	47,900	-0.45(-4.09%)
Nov 21, 2018		11.00	11.00	11.00	0	-0.25(-2.22%)
Nov 20, 2018	11.80	11.80	11.24	11.25	267,355	-0.63(-5.30%)
Nov 19, 2018	12.75	13.00	11.81	11.88	114,308	+0.07(+0.59%)

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.