Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		13.39	13.39	13.39	0	-0.65(-4.63%)
Sep 29, 2020	14.15	14.23	13.70	14.04	26,558	-0.32(-2.23%)
Sep 28, 2020	13.99	14.48	13.93	14.36	16,637	+0.58(+4.21%)
Sep 25, 2020	13.78	14.33	13.31	13.78	21,400	-0.13(-0.93%)
Sep 24, 2020	13.81	14.21	13.78	13.91	47,732	+0.20(+1.46%)
Sep 23, 2020	14.47	14.66	13.32	13.71	60,475	-0.78(-5.38%)
Sep 22, 2020	14.26	14.49	13.75	14.49	40,201	+0.23(+1.61%)
Sep 21, 2020	14.35	14.50	13.31	14.26	54,100	-0.66(-4.42%)
Sep 18, 2020	14.80	14.97	14.69	14.92	76,200	+0.03(+0.20%)
Sep 17, 2020	14.77	15.21	14.40	14.89	24,843	-0.12(-0.80%)
Sep 16, 2020	15.12	15.41	13.84	15.01	67,891	+0.10(+0.67%)
Sep 15, 2020	14.82	15.30	14.60	14.91	17,788	-0.04(-0.27%)
Sep 14, 2020	15.02	15.28	14.58	14.95	27,209	+0.21(+1.42%)
Sep 11, 2020	15.01	15.06	14.59	14.74	27,900	-0.27(-1.80%)
Sep 10, 2020	14.83	15.18	14.45	15.01	28,278	+0.20(+1.35%)
Sep 09, 2020	14.55	15.03	14.43	14.81	46,692	+0.39(+2.70%)
Sep 08, 2020	14.86	15.30	14.33	14.42	90,438	-0.64(-4.25%)
Sep 04, 2020	15.35	15.51	14.56	15.06	31,100	+0.11(+0.74%)
Sep 03, 2020	15.16	15.45	14.79	14.95	38,973	-0.20(-1.32%)
Sep 02, 2020	15.11	15.37	14.37	15.15	53,507	-0.21(-1.37%)
Sep 01, 2020	15.21	15.70	15.19	15.36	21,159	-0.04(-0.26%)
Aug 31, 2020	15.65	15.65	15.38	15.40	53,900	-0.29(-1.85%)
Aug 28, 2020	14.29	15.81	14.29	15.69	28,900	+1.52(+10.73%)
Aug 27, 2020	15.32	15.44	13.85	14.17	48,480	-1.15(-7.51%)
Aug 26, 2020	15.04	15.39	14.84	15.32	26,641	+0.26(+1.73%)
Aug 25, 2020	15.36	15.73	14.78	15.06	24,584	-0.22(-1.44%)
Aug 24, 2020	15.05	16.12	14.89	15.28	56,456	+0.42(+2.83%)
Aug 21, 2020	16.66	16.71	14.60	14.86	58,200	-2.08(-12.28%)
Aug 20, 2020	17.00	17.32	16.84	16.94	28,415	-0.10(-0.59%)
Aug 19, 2020	16.48	17.32	16.00	17.04	66,891	+0.62(+3.78%)
Aug 18, 2020	17.19	17.19	16.26	16.42	41,306	-0.87(-5.03%)
Aug 17, 2020	16.97	17.29	16.83	17.29	76,888	+0.41(+2.43%)
Aug 14, 2020	16.86	17.07	16.62	16.88	48,600	-0.06(-0.35%)
Aug 13, 2020	16.84	17.39	16.80	16.94	56,086	-0.12(-0.70%)
Aug 12, 2020	16.75	17.08	16.29	17.06	70,055	+0.52(+3.14%)
Aug 11, 2020	14.50	16.75	14.33	16.54	43,596	+0.57(+3.57%)
Aug 10, 2020	15.48	16.49	15.38	15.97	60,500	+1.01(+6.75%)
Aug 07, 2020	14.15	15.12	13.94	14.96	32,400	+0.91(+6.48%)
Aug 06, 2020	14.31	14.67	13.57	14.05	18,926	-0.18(-1.26%)
Aug 05, 2020	14.10	14.53	14.04	14.23	12,723	+0.26(+1.86%)
Aug 04, 2020	14.14	14.49	13.61	13.97	22,824	-0.24(-1.69%)
Aug 03, 2020	13.92	14.32	13.76	14.21	26,209	+0.29(+2.08%)
Jul 31, 2020	14.07	14.08	13.57	13.92	33,800	-0.62(-4.26%)
Jul 30, 2020	14.63	14.69	14.28	14.54	24,730	-0.37(-2.48%)
Jul 29, 2020	14.68	15.14	14.48	14.91	34,139	+0.41(+2.83%)
Jul 28, 2020	14.08	14.70	14.08	14.50	23,938	+0.29(+2.04%)
Jul 27, 2020	14.46	14.69	13.49	14.21	66,261	-0.43(-2.94%)
Jul 24, 2020	14.90	14.90	14.06	14.64	50,400	-0.46(-3.05%)
Jul 23, 2020	13.54	17.24	13.33	15.10	129,114	+12.29(+437.37%)
Jul 22, 2020	2.760	2.860	2.760	2.810	62,445	-0.01(-0.35%)
Jul 21, 2020	2.860	2.930	2.800	2.820	91,108	+0.01(+0.36%)
Jul 20, 2020	2.800	2.810	2.700	2.810	137,973	-0.02(-0.71%)
Jul 17, 2020	2.950	2.950	2.680	2.830	105,600	-0.15(-5.03%)
Jul 16, 2020	2.750	3.000	2.730	2.980	233,690	+0.18(+6.43%)
Jul 15, 2020	2.690	2.850	2.690	2.800	270,077	+0.24(+9.37%)
Jul 14, 2020	2.650	2.720	2.520	2.560	210,270	-0.06(-2.29%)
Jul 13, 2020	2.660	2.790	2.620	2.620	354,331	+0.03(+1.16%)
Jul 10, 2020	2.460	2.630	2.430	2.590	282,600	+0.18(+7.47%)
Jul 09, 2020	2.500	2.570	2.360	2.410	351,892	-0.11(-4.37%)
Jul 08, 2020	2.450	2.530	2.390	2.520	277,342	+0.07(+2.86%)
Jul 07, 2020	2.480	2.500	2.380	2.450	322,815	-0.07(-2.78%)
Jul 06, 2020	2.450	2.550	2.380	2.520	170,475	+0.14(+5.88%)
Jul 02, 2020	2.390	2.540	2.320	2.380	118,300	+0.04(+1.71%)
Jul 01, 2020	2.560	2.650	2.340	2.340	232,904	-0.20(-7.87%)
Jun 30, 2020	2.480	2.600	2.445	2.540	220,356	+0.01(+0.40%)
Jun 29, 2020	2.340	2.550	2.280	2.530	249,155	+0.26(+11.45%)
Jun 26, 2020	2.180	2.270	2.110	2.270	503,500	+0.06(+2.71%)
Jun 25, 2020	2.190	2.240	2.090	2.210	433,504	+0.01(+0.45%)
Jun 24, 2020	2.260	2.260	2.120	2.200	286,314	-0.11(-4.76%)
Jun 23, 2020	2.350	2.350	2.220	2.310	162,939	+0.05(+2.21%)
Jun 22, 2020	2.350	2.360	2.141	2.260	316,519	-0.06(-2.59%)
Jun 19, 2020	2.210	2.400	2.130	2.320	647,900	+0.09(+4.04%)
Jun 18, 2020	2.530	2.650	2.170	2.230	601,815	+0.25(+12.63%)
Jun 17, 2020	2.100	2.100	1.950	1.980	174,020	-0.08(-3.88%)
Jun 16, 2020	2.200	2.220	2.020	2.060	163,549	+0.04(+1.98%)
Jun 15, 2020	1.980	2.030	1.880	2.020	251,666	-0.03(-1.46%)
Jun 12, 2020	2.040	2.075	1.920	2.050	208,600	+0.12(+6.22%)
Jun 11, 2020	1.950	1.990	1.815	1.930	272,661	-0.20(-9.39%)
Jun 10, 2020	2.270	2.270	2.040	2.130	160,142	-0.17(-7.39%)
Jun 09, 2020	2.430	2.461	2.250	2.300	182,486	-0.21(-8.37%)
Jun 08, 2020	2.650	2.700	2.380	2.510	349,789	-0.01(-0.40%)
Jun 05, 2020	2.200	2.600	2.200	2.520	411,000	+0.41(+19.43%)
Jun 04, 2020	2.080	2.180	2.050	2.110	273,663	+0.03(+1.44%)
Jun 03, 2020	2.000	2.130	2.000	2.080	209,105	+0.11(+5.58%)
Jun 02, 2020	1.880	1.990	1.875	1.970	161,648	+0.14(+7.65%)
Jun 01, 2020	1.810	1.920	1.780	1.830	257,334	+0.04(+2.23%)
May 29, 2020	1.930	1.930	1.760	1.790	857,700	-0.14(-7.25%)
May 28, 2020	2.150	2.160	1.910	1.930	197,570	-0.17(-8.10%)
May 27, 2020	2.000	2.140	1.970	2.100	325,870	+0.17(+8.81%)
May 26, 2020	1.810	2.000	1.771	1.930	292,148	+0.20(+11.56%)
May 22, 2020	1.760	1.800	1.630	1.730	146,700	-0.02(-1.14%)
May 21, 2020	1.740	1.830	1.730	1.750	209,742	+0.00(+0.00%)
May 20, 2020	1.690	1.800	1.690	1.750	181,903	+0.07(+4.17%)
May 19, 2020	1.780	1.820	1.630	1.680	296,889	-0.07(-4.00%)
May 18, 2020	1.680	1.752	1.615	1.750	364,318	+0.16(+10.06%)
May 15, 2020	1.650	1.650	1.480	1.590	311,700	-0.03(-1.85%)
May 14, 2020	1.490	1.670	1.360	1.620	399,612	+0.17(+11.72%)
May 13, 2020	1.760	1.830	1.385	1.450	403,091	-0.29(-16.67%)
May 12, 2020	1.520	2.000	1.520	1.740	582,822	+0.23(+15.23%)
May 11, 2020	1.600	1.640	1.510	1.510	455,924	-0.13(-7.93%)
May 08, 2020	1.660	1.720	1.610	1.640	240,000	-0.01(-0.61%)
May 07, 2020	1.690	1.706	1.630	1.650	262,924	+0.00(+0.00%)
May 06, 2020	1.900	1.900	1.640	1.650	354,844	-0.19(-10.33%)
May 05, 2020	1.990	2.040	1.840	1.840	246,388	-0.05(-2.65%)
May 04, 2020	1.800	2.040	1.800	1.890	140,369	+0.01(+0.53%)
May 01, 2020	2.120	2.125	1.820	1.880	165,400	-0.24(-11.32%)
Apr 30, 2020	2.170	2.220	2.100	2.120	295,729	-0.18(-7.83%)
Apr 29, 2020	2.000	2.360	1.970	2.300	304,543	+0.33(+16.75%)
Apr 28, 2020	1.940	2.005	1.860	1.970	196,955	+0.11(+5.91%)
Apr 27, 2020	1.810	1.910	1.740	1.860	167,455	+0.11(+6.29%)
Apr 24, 2020	1.780	1.800	1.690	1.750	184,300	-0.03(-1.69%)
Apr 23, 2020	1.790	1.950	1.660	1.780	210,883	+0.03(+1.71%)
Apr 22, 2020	1.740	1.780	1.660	1.750	310,146	+0.08(+4.79%)
Apr 21, 2020	1.690	1.790	1.630	1.670	229,650	-0.09(-5.11%)
Apr 20, 2020	1.750	1.780	1.670	1.760	243,121	+0.01(+0.57%)
Apr 17, 2020	1.600	1.780	1.600	1.750	347,300	+0.20(+12.90%)
Apr 16, 2020	1.640	1.643	1.515	1.550	148,721	-0.04(-2.52%)
Apr 15, 2020	1.700	1.760	1.570	1.590	249,139	-0.17(-9.66%)
Apr 14, 2020	1.780	1.930	1.740	1.760	240,300	+0.06(+3.53%)
Apr 13, 2020	1.820	1.880	1.700	1.700	144,416	-0.13(-7.10%)
Apr 09, 2020	1.970	2.040	1.760	1.830	292,500	-0.06(-3.17%)
Apr 08, 2020	1.720	1.930	1.720	1.890	245,418	+0.14(+8.00%)
Apr 07, 2020	2.000	2.070	1.750	1.750	319,068	-0.18(-9.33%)
Apr 06, 2020	1.890	1.980	1.840	1.930	253,411	+0.12(+6.63%)
Apr 03, 2020	2.020	2.140	1.764	1.810	268,800	-0.30(-14.22%)
Apr 02, 2020	1.980	2.210	1.920	2.110	400,849	+0.08(+3.94%)
Apr 01, 2020	2.200	2.830	1.975	2.030	1,090,203	-0.28(-12.12%)
Mar 31, 2020	2.250	2.590	2.180	2.310	950,030	+0.07(+3.12%)
Mar 30, 2020	1.680	2.240	1.605	2.240	733,662	+0.55(+32.54%)
Mar 27, 2020	1.910	1.929	1.650	1.690	236,400	-0.25(-12.89%)
Mar 26, 2020	1.700	1.970	1.670	1.940	306,059	+0.27(+16.17%)
Mar 25, 2020	1.690	1.790	1.610	1.670	539,865	+0.06(+3.73%)
Mar 24, 2020	1.490	1.625	1.456	1.610	288,696	+0.24(+17.52%)
Mar 23, 2020	1.170	1.400	1.170	1.370	290,820	+0.12(+9.60%)
Mar 20, 2020	1.480	1.580	1.250	1.250	548,000	-0.04(-3.10%)
Mar 19, 2020	1.350	1.400	1.105	1.290	637,869	-0.09(-6.52%)
Mar 18, 2020	1.510	1.550	1.260	1.380	390,661	-0.21(-13.21%)
Mar 17, 2020	1.890	1.890	1.510	1.590	606,560	-0.28(-14.97%)
Mar 16, 2020	2.300	2.300	1.564	1.870	1,146,112	-0.58(-23.67%)
Mar 13, 2020	2.160	2.450	2.160	2.450	252,200	+0.35(+16.67%)
Mar 12, 2020	2.240	2.390	2.040	2.100	418,433	-0.27(-11.39%)
Mar 11, 2020	2.640	2.690	2.310	2.370	412,498	-0.32(-11.90%)
Mar 10, 2020	2.660	2.710	2.490	2.690	173,863	+0.12(+4.67%)
Mar 09, 2020	2.630	2.750	2.470	2.570	224,650	-0.42(-14.05%)
Mar 06, 2020	3.000	3.210	2.950	2.990	154,800	-0.08(-2.61%)
Mar 05, 2020	3.200	3.205	2.980	3.070	303,712	-0.18(-5.54%)
Mar 04, 2020	3.360	3.376	3.190	3.250	189,705	-0.08(-2.40%)
Mar 03, 2020	3.520	3.570	3.330	3.330	187,351	-0.21(-5.93%)
Mar 02, 2020	3.480	3.560	3.400	3.540	142,572	+0.06(+1.72%)
Feb 28, 2020	3.440	3.550	3.400	3.480	253,300	-0.03(-0.85%)
Feb 27, 2020	3.510	3.680	3.410	3.510	172,534	-0.06(-1.68%)
Feb 26, 2020	3.750	3.750	3.560	3.570	122,164	-0.14(-3.77%)
Feb 25, 2020	3.770	3.802	3.590	3.710	289,791	-0.08(-2.11%)
Feb 24, 2020	3.780	3.820	3.750	3.790	96,846	-0.14(-3.56%)
Feb 21, 2020	3.890	3.990	3.860	3.930	128,900	+0.08(+2.08%)
Feb 20, 2020	3.860	3.930	3.820	3.850	88,174	-0.04(-1.03%)
Feb 19, 2020	3.900	3.910	3.870	3.890	60,024	+0.00(+0.00%)
Feb 18, 2020	3.950	3.950	3.880	3.890	70,783	-0.05(-1.27%)
Feb 14, 2020	3.980	3.980	3.910	3.940	56,200	-0.05(-1.25%)
Feb 13, 2020	3.900	3.990	3.875	3.990	81,195	+0.07(+1.79%)
Feb 12, 2020	3.980	4.020	3.920	3.920	42,442	-0.02(-0.51%)
Feb 11, 2020	4.000	4.050	3.920	3.940	81,564	-0.02(-0.51%)
Feb 10, 2020	4.000	4.006	3.910	3.960	84,209	-0.04(-1.00%)
Feb 07, 2020	4.230	4.230	4.000	4.000	63,900	-0.25(-5.88%)
Feb 06, 2020	4.260	4.300	4.240	4.250	193,573	+0.02(+0.47%)
Feb 05, 2020	4.190	4.240	4.170	4.230	110,031	+0.11(+2.67%)
Feb 04, 2020	4.030	4.140	3.950	4.120	163,482	+0.15(+3.78%)

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.