Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2019		0.2660	0.2660		0	+0.00(+0.00%)
Nov 26, 2019	0.2700	0.2700	0.2400	0.2700	453,777	+0.02(+7.14%)
Nov 25, 2019	0.2600	0.2731	0.2500	0.2520	234,202	-0.00(-0.24%)
Nov 22, 2019	0.2875	0.2875	0.2500	0.2526	561,000	-0.02(-7.78%)
Nov 21, 2019	0.3080	0.3080	0.2700	0.2739	288,011	-0.01(-2.25%)
Nov 20, 2019	0.3100	0.3100	0.2802	0.2802	166,140	-0.00(-1.55%)
Nov 19, 2019	0.3100	0.3100	0.2801	0.2846	313,706	-0.02(-5.07%)
Nov 18, 2019	0.3082	0.3200	0.2800	0.2998	433,254	-0.01(-2.98%)
Nov 15, 2019	0.3000	0.3180	0.2900	0.3090	411,900	+0.02(+5.93%)
Nov 14, 2019	0.2834	0.3125	0.2800	0.2917	386,306	+0.00(+0.59%)
Nov 13, 2019	0.3200	0.3200	0.2800	0.2900	597,019	-0.03(-7.94%)
Nov 12, 2019	0.3270	0.3345	0.2600	0.3150	1,318,765	-0.01(-1.56%)
Nov 11, 2019	0.3300	0.3300	0.3100	0.3200	513,224	-0.01(-3.03%)
Nov 08, 2019	0.3100	0.3700	0.3000	0.3300	1,648,100	-0.08(-20.48%)
Nov 07, 2019	0.4450	0.5200	0.4000	0.4150	3,726,464	-0.03(-5.68%)
Nov 06, 2019	0.4000	0.4900	0.4000	0.4400	6,272,544	+0.04(+10.00%)
Nov 05, 2019	0.4200	0.4400	0.3800	0.4000	1,596,644	-0.01(-2.44%)
Nov 04, 2019	0.5000	0.5000	0.3900	0.4100	5,135,768	-0.06(-13.43%)
Nov 01, 2019	0.8400	0.8500	0.4300	0.4736	2,406,100	-0.72(-60.20%)
Oct 31, 2019	1.250	1.260	1.160	1.190	105,838	-0.06(-4.80%)
Oct 30, 2019	1.260	1.290	1.249	1.250	155,279	-0.03(-2.34%)
Oct 29, 2019	1.280	1.317	1.230	1.280	100,658	-0.03(-2.29%)
Oct 28, 2019	1.400	1.400	1.290	1.310	86,741	-0.08(-5.76%)
Oct 25, 2019	1.410	1.410	1.320	1.390	93,300	-0.01(-0.71%)
Oct 24, 2019	1.460	1.460	1.360	1.400	83,715	+0.01(+0.72%)
Oct 23, 2019	1.460	1.460	1.350	1.390	126,282	-0.06(-4.14%)
Oct 22, 2019	1.360	1.500	1.360	1.450	71,637	+0.08(+5.84%)
Oct 21, 2019	1.260	1.385	1.260	1.370	38,616	+0.08(+6.20%)
Oct 18, 2019	1.410	1.454	1.265	1.290	91,900	-0.13(-9.09%)
Oct 17, 2019	1.530	1.530	1.360	1.419	118,508	-0.09(-6.03%)
Oct 16, 2019	1.520	1.610	1.410	1.510	168,659	-0.02(-1.31%)
Oct 15, 2019	1.370	1.550	1.300	1.530	218,315	+0.16(+11.68%)
Oct 14, 2019	1.350	1.370	1.280	1.370	24,683	+0.00(+0.00%)
Oct 11, 2019	1.210	1.440	1.210	1.370	180,900	+0.15(+12.30%)
Oct 10, 2019	1.220	1.250	1.200	1.220	32,580	+0.02(+1.67%)
Oct 09, 2019	1.270	1.270	1.130	1.200	117,704	-0.05(-4.00%)
Oct 08, 2019	1.260	1.263	1.200	1.250	32,953	-0.02(-1.57%)
Oct 07, 2019	1.230	1.380	1.180	1.270	124,542	-0.03(-2.31%)
Oct 04, 2019	1.300	1.343	1.220	1.300	114,400	-0.03(-2.26%)
Oct 03, 2019	1.290	1.400	1.280	1.330	111,481	+0.03(+2.31%)
Oct 02, 2019	1.390	1.390	1.290	1.300	108,898	-0.07(-5.11%)
Oct 01, 2019	1.490	1.550	1.360	1.370	82,196	-0.12(-8.05%)
Sep 30, 2019	1.360	1.490	1.360	1.490	115,629	+0.13(+9.56%)
Sep 27, 2019	1.370	1.460	1.360	1.360	49,100	-0.03(-2.16%)
Sep 26, 2019	1.480	1.500	1.320	1.390	115,139	-0.13(-8.55%)
Sep 25, 2019	1.530	1.570	1.480	1.520	48,243	-0.07(-4.40%)
Sep 24, 2019	1.680	1.681	1.470	1.590	149,394	-0.10(-5.92%)
Sep 23, 2019	1.630	1.710	1.620	1.690	78,117	+0.03(+1.81%)
Sep 20, 2019	1.630	1.660	1.560	1.660	150,800	+0.03(+1.84%)
Sep 19, 2019	1.560	1.650	1.550	1.630	139,636	+0.10(+6.54%)
Sep 18, 2019	1.510	1.580	1.470	1.530	130,314	-0.01(-0.65%)
Sep 17, 2019	1.720	1.729	1.430	1.540	310,453	-0.22(-12.50%)
Sep 16, 2019	1.860	1.860	1.650	1.760	579,563	+0.28(+18.92%)
Sep 13, 2019	1.390	1.596	1.390	1.480	334,800	+0.11(+8.03%)
Sep 12, 2019	1.380	1.390	1.300	1.370	165,474	-0.06(-4.20%)
Sep 11, 2019	1.350	1.500	1.300	1.430	327,358	+0.11(+8.33%)
Sep 10, 2019	1.380	1.700	1.220	1.320	1,181,031	-0.06(-4.35%)
Sep 09, 2019	1.100	1.450	1.084	1.380	1,276,215	+0.32(+30.19%)
Sep 06, 2019	1.030	1.120	0.9800	1.060	313,000	+0.05(+4.95%)
Sep 05, 2019	1.010	1.050	0.9700	1.010	361,886	+0.02(+2.03%)
Sep 04, 2019	1.030	1.040	0.9600	0.9899	234,675	-0.02(-1.99%)
Sep 03, 2019	1.030	1.030	1.000	1.010	155,950	-0.02(-1.94%)
Aug 30, 2019	1.160	1.160	0.9800	1.030	367,700	-0.13(-11.21%)
Aug 29, 2019	1.210	1.280	1.120	1.160	388,218	-0.02(-1.69%)
Aug 28, 2019	1.130	1.340	1.070	1.180	462,624	+0.08(+7.27%)
Aug 27, 2019	1.170	1.180	1.030	1.100	378,212	-0.03(-2.65%)
Aug 26, 2019	1.310	1.320	1.035	1.130	423,930	-0.16(-12.40%)
Aug 23, 2019	1.240	1.340	1.210	1.290	869,300	+0.02(+1.57%)
Aug 22, 2019	1.310	1.350	1.270	1.270	192,448	-0.04(-3.05%)
Aug 21, 2019	1.320	1.383	1.300	1.310	188,164	+0.01(+0.77%)
Aug 20, 2019	1.370	1.420	1.300	1.300	140,028	-0.08(-5.80%)
Aug 19, 2019	1.500	1.580	1.270	1.380	1,193,157	-0.10(-6.76%)
Aug 16, 2019	1.340	1.490	1.300	1.480	179,000	+0.18(+13.85%)
Aug 15, 2019	1.400	1.440	1.280	1.300	194,820	-0.09(-6.47%)
Aug 14, 2019	1.520	1.520	1.351	1.390	462,223	-0.21(-13.13%)
Aug 13, 2019	1.740	1.797	1.590	1.600	290,840	-0.05(-3.03%)
Aug 12, 2019	1.810	1.810	1.630	1.650	174,601	-0.08(-4.62%)
Aug 09, 2019	1.840	1.990	1.650	1.730	274,600	-0.11(-5.98%)
Aug 08, 2019	1.920	2.000	1.840	1.840	193,024	-0.07(-3.66%)
Aug 07, 2019	2.070	2.120	1.850	1.910	263,986	-0.20(-9.48%)
Aug 06, 2019	2.400	2.490	2.080	2.110	122,067	-0.11(-4.95%)
Aug 05, 2019	2.380	2.380	2.160	2.220	118,245	-0.25(-10.12%)
Aug 02, 2019	2.680	2.797	2.470	2.470	79,500	-0.24(-8.86%)
Aug 01, 2019	2.940	2.940	2.500	2.710	312,442	-0.34(-11.15%)
Jul 31, 2019	2.920	3.180	2.900	3.050	450,643	+0.17(+5.90%)
Jul 30, 2019	2.840	2.900	2.710	2.880	131,848	-0.05(-1.71%)
Jul 29, 2019	3.170	3.180	2.900	2.930	152,167	-0.23(-7.28%)
Jul 26, 2019	3.100	3.290	3.030	3.160	161,400	+0.03(+0.96%)
Jul 25, 2019	3.290	3.311	2.960	3.130	237,794	-0.25(-7.40%)
Jul 24, 2019	3.450	3.550	3.170	3.380	344,376	-0.02(-0.59%)
Jul 23, 2019	3.100	3.425	3.100	3.400	211,306	+0.29(+9.32%)
Jul 22, 2019	2.880	3.210	2.880	3.110	242,787	+0.27(+9.51%)
Jul 19, 2019	2.980	3.000	2.810	2.840	129,800	-0.18(-5.96%)
Jul 18, 2019	2.970	3.088	2.620	3.020	258,620	+0.04(+1.34%)
Jul 17, 2019	3.010	3.040	2.900	2.980	192,235	-0.04(-1.32%)
Jul 16, 2019	2.940	3.067	2.810	3.020	175,155	+0.07(+2.37%)
Jul 15, 2019	2.870	2.970	2.715	2.950	119,185	+0.06(+2.08%)
Jul 12, 2019	2.680	2.970	2.680	2.890	172,100	+0.17(+6.25%)
Jul 11, 2019	2.660	2.800	2.620	2.720	84,858	+0.06(+2.26%)
Jul 10, 2019	2.650	2.770	2.550	2.660	184,971	+0.05(+1.92%)
Jul 09, 2019	2.700	2.790	2.590	2.610	131,592	-0.19(-6.79%)
Jul 08, 2019	2.750	2.890	2.550	2.800	341,731	-0.10(-3.45%)
Jul 05, 2019	2.740	2.900	2.710	2.900	157,700	+0.15(+5.45%)
Jul 03, 2019	3.140	3.140	2.650	2.750	382,800	-0.27(-8.94%)
Jul 02, 2019	2.530	3.030	2.340	3.020	803,467	+0.47(+18.43%)
Jul 01, 2019	2.400	2.550	2.330	2.550	489,353	+0.30(+13.33%)
Jun 28, 2019	2.000	2.400	1.950	2.250	1,375,900	+0.25(+12.50%)
Jun 27, 2019	2.100	2.228	1.950	2.000	372,069	-0.15(-6.98%)
Jun 26, 2019	2.010	2.240	1.880	2.150	510,550	+0.21(+10.82%)
Jun 25, 2019	1.860	2.000	1.800	1.940	198,304	+0.09(+4.86%)
Jun 24, 2019	1.900	1.940	1.800	1.850	146,359	-0.04(-2.12%)
Jun 21, 2019	1.980	2.030	1.830	1.890	209,100	-0.08(-4.06%)
Jun 20, 2019	1.790	2.050	1.760	1.970	423,610	+0.25(+14.53%)
Jun 19, 2019	1.740	1.819	1.680	1.720	201,516	-0.02(-1.15%)
Jun 18, 2019	1.790	1.890	1.700	1.740	332,469	-0.04(-2.25%)
Jun 17, 2019	1.710	1.850	1.667	1.780	135,299	+0.08(+4.71%)
Jun 14, 2019	1.830	1.850	1.615	1.700	338,600	-0.14(-7.61%)
Jun 13, 2019	1.820	1.930	1.750	1.840	239,399	+0.08(+4.55%)
Jun 12, 2019	1.870	1.870	1.700	1.760	220,820	-0.14(-7.37%)
Jun 11, 2019	2.060	2.070	1.880	1.900	181,973	-0.12(-5.94%)
Jun 10, 2019	2.000	2.180	1.950	2.020	273,406	+0.04(+2.02%)
Jun 07, 2019	1.970	2.015	1.970	1.980	216,100	+0.01(+0.51%)
Jun 06, 2019	1.960	1.990	1.760	1.970	386,121	+0.01(+0.51%)
Jun 05, 2019	2.080	2.168	1.920	1.960	306,960	-0.10(-4.85%)
Jun 04, 2019	1.890	2.200	1.850	2.060	635,491	+0.26(+14.44%)
Jun 03, 2019	1.710	1.800	1.640	1.800	226,979	+0.10(+5.88%)
May 31, 2019	1.690	1.760	1.610	1.700	392,600	-0.02(-1.16%)
May 30, 2019	1.890	1.900	1.720	1.720	211,615	-0.14(-7.53%)
May 29, 2019	1.820	1.930	1.720	1.860	445,490	-0.11(-5.58%)
May 28, 2019	2.180	2.180	1.970	1.970	251,374	-0.21(-9.63%)
May 24, 2019	2.230	2.240	2.150	2.180	157,100	-0.02(-0.91%)
May 23, 2019	2.340	2.360	2.100	2.200	297,343	-0.24(-9.84%)
May 22, 2019	2.290	2.480	2.260	2.440	199,474	+0.10(+4.27%)
May 21, 2019	2.590	2.930	2.250	2.340	1,442,082	-0.20(-7.87%)
May 20, 2019	2.720	2.730	2.490	2.540	204,175	-0.20(-7.30%)
May 17, 2019	3.010	3.020	2.713	2.740	320,200	-0.31(-10.16%)
May 16, 2019	3.180	3.200	3.050	3.050	150,167	-0.13(-4.09%)
May 15, 2019	3.330	3.400	2.950	3.180	211,465	-0.16(-4.79%)
May 14, 2019	2.740	3.380	2.740	3.340	499,393	+0.67(+25.09%)
May 13, 2019	3.040	3.040	2.620	2.670	363,395	-0.44(-14.15%)
May 10, 2019	3.100	3.190	3.100	3.110	114,400	+0.04(+1.30%)
May 09, 2019	3.550	3.600	2.900	3.070	509,870	-0.58(-15.89%)
May 08, 2019	3.550	3.660	3.490	3.650	218,955	+0.11(+3.11%)
May 07, 2019	3.570	3.680	3.460	3.540	136,592	-0.10(-2.75%)
May 06, 2019	3.650	3.690	3.450	3.640	135,404	-0.06(-1.62%)
May 03, 2019	3.570	3.750	3.540	3.700	131,000	+0.08(+2.21%)
May 02, 2019	3.800	3.800	3.310	3.620	302,331	-0.19(-4.99%)
May 01, 2019	4.150	4.190	3.780	3.810	313,908	-0.37(-8.85%)
Apr 30, 2019	4.450	4.495	4.070	4.180	206,443	-0.23(-5.22%)
Apr 29, 2019	4.430	4.670	4.270	4.410	123,466	-0.03(-0.68%)
Apr 26, 2019	4.240	4.560	4.050	4.440	206,400	+0.09(+2.07%)
Apr 25, 2019	5.080	5.100	4.180	4.350	433,538	-0.68(-13.52%)
Apr 24, 2019	4.750	5.100	4.750	5.030	255,940	+0.22(+4.57%)
Apr 23, 2019	5.350	5.350	4.750	4.810	763,701	-0.56(-10.43%)
Apr 22, 2019	4.180	5.640	4.120	5.370	2,123,229	+1.51(+39.12%)
Apr 18, 2019	3.620	3.900	3.300	3.860	270,700	+0.22(+6.04%)
Apr 17, 2019	3.820	3.870	3.490	3.640	170,466	-0.17(-4.46%)
Apr 16, 2019	3.400	3.830	3.240	3.810	161,133	+0.40(+11.73%)
Apr 15, 2019	3.700	3.701	3.140	3.410	237,676	-0.29(-7.84%)
Apr 12, 2019	3.840	3.930	3.430	3.700	246,300	-0.03(-0.80%)
Apr 11, 2019	3.930	3.956	3.690	3.730	117,904	-0.18(-4.60%)
Apr 10, 2019	4.000	4.270	3.685	3.910	407,751	-0.06(-1.51%)
Apr 09, 2019	4.530	4.530	3.890	3.970	433,847	-0.61(-13.32%)
Apr 08, 2019	4.510	4.650	4.330	4.580	138,119	+0.06(+1.33%)
Apr 05, 2019	4.260	4.640	4.250	4.520	202,600	+0.20(+4.63%)
Apr 04, 2019	4.680	4.700	4.250	4.320	279,372	-0.36(-7.69%)
Apr 03, 2019	4.250	5.180	4.250	4.680	475,837	+0.46(+10.90%)
Apr 02, 2019	4.110	4.420	4.080	4.220	167,095	+0.13(+3.18%)
Apr 01, 2019	4.050	4.320	3.950	4.090	196,546	+0.03(+0.74%)
Mar 29, 2019	4.420	4.490	3.910	4.060	252,900	-0.31(-7.09%)
Mar 28, 2019	4.080	4.420	3.980	4.370	244,640	+0.17(+4.05%)
Mar 27, 2019	4.320	4.420	3.800	4.200	311,860	-0.12(-2.78%)
Mar 26, 2019	4.030	4.650	3.980	4.320	525,552	+0.44(+11.34%)
Mar 25, 2019	4.750	4.750	3.870	3.880	604,183	-0.91(-19.00%)
Mar 22, 2019	5.690	5.810	4.650	4.790	580,100	-1.01(-17.41%)
Mar 21, 2019	5.980	6.030	5.450	5.800	220,931	-0.10(-1.69%)
Mar 20, 2019	5.610	6.040	5.520	5.900	193,556	+0.30(+5.36%)
Mar 19, 2019	5.600	6.000	5.530	5.600	240,213	-0.18(-3.11%)
Mar 18, 2019	6.190	6.200	5.140	5.780	817,953	-0.37(-6.02%)
Mar 15, 2019	5.050	6.420	5.050	6.150	1,017,600	+1.15(+23.00%)
Mar 14, 2019	4.450	5.140	4.380	5.000	635,880	+0.64(+14.68%)
Mar 13, 2019	4.030	4.580	4.000	4.360	565,761	+0.37(+9.27%)
Mar 12, 2019	3.300	4.240	3.300	3.990	915,918	+0.69(+20.91%)
Mar 11, 2019	3.340	3.430	3.200	3.300	163,735	-0.03(-0.90%)
Mar 08, 2019	3.570	3.570	3.180	3.330	381,700	-0.21(-5.93%)
Mar 07, 2019	3.330	4.000	3.210	3.540	668,147	+0.25(+7.60%)
Mar 06, 2019	3.340	3.430	3.020	3.290	296,588	-0.16(-4.64%)
Mar 05, 2019	3.830	4.330	3.160	3.450	1,059,161	-0.31(-8.24%)
Mar 04, 2019	2.720	3.930	2.720	3.760	1,249,435	+1.08(+40.30%)
Mar 01, 2019	2.560	2.750	2.510	2.680	167,400	+0.12(+4.69%)
Feb 28, 2019	2.710	2.858	2.545	2.560	162,683	-0.12(-4.48%)
Feb 27, 2019	2.920	2.920	2.330	2.680	461,655	-0.07(-2.55%)
Feb 26, 2019	2.240	2.970	2.200	2.750	964,334	+0.50(+22.22%)
Feb 25, 2019	1.900	2.280	1.840	2.250	668,413	+0.42(+22.95%)
Feb 22, 2019	1.980	2.015	1.820	1.830	113,300	-0.14(-7.11%)
Feb 21, 2019	1.840	2.020	1.810	1.970	167,271	+0.13(+7.07%)
Feb 20, 2019	1.850	1.900	1.830	1.840	56,500	+0.00(+0.00%)
Feb 19, 2019	1.950	2.000	1.810	1.840	77,062	-0.10(-5.15%)
Feb 15, 2019	1.980	2.060	1.940	1.940	152,500	-0.03(-1.52%)
Feb 14, 2019	1.980	2.010	1.900	1.970	72,055	+0.01(+0.51%)
Feb 13, 2019	1.980	2.150	1.950	1.960	223,022	+0.00(+0.00%)
Feb 12, 2019	1.940	1.990	1.919	1.960	109,863	+0.05(+2.62%)
Feb 11, 2019	1.920	1.940	1.780	1.910	81,041	+0.05(+2.69%)
Feb 08, 2019	1.910	1.910	1.780	1.860	140,100	-0.05(-2.62%)
Feb 07, 2019	2.140	2.140	1.810	1.910	228,597	-0.24(-11.16%)
Feb 06, 2019	2.140	2.186	2.050	2.150	107,805	-0.02(-0.92%)
Feb 05, 2019	2.200	2.250	2.120	2.170	223,487	-0.02(-0.91%)
Feb 04, 2019	1.910	2.210	1.820	2.190	394,628	+0.28(+14.66%)
Feb 01, 2019	1.680	1.940	1.640	1.910	285,800	+0.24(+14.37%)
Jan 31, 2019	1.800	1.800	1.640	1.670	139,019	-0.09(-5.11%)
Jan 30, 2019	1.620	1.800	1.610	1.760	199,047	+0.16(+10.00%)
Jan 29, 2019	1.810	1.830	1.590	1.600	406,066	-0.23(-12.57%)
Jan 28, 2019	2.030	2.100	1.780	1.830	254,096	-0.23(-11.17%)
Jan 25, 2019	2.060	2.170	2.020	2.060	170,100	+0.00(+0.00%)
Jan 24, 2019	2.020	2.070	2.010	2.060	153,755	+0.01(+0.49%)
Jan 23, 2019	2.350	2.350	2.010	2.050	107,568	-0.29(-12.39%)
Jan 22, 2019	2.340	2.430	2.258	2.340	99,406	-0.05(-2.09%)
Jan 18, 2019	2.240	2.450	2.100	2.390	152,400	+0.16(+7.17%)
Jan 17, 2019	2.160	2.250	2.120	2.230	62,530	+0.06(+2.76%)
Jan 16, 2019	2.200	2.370	2.100	2.170	214,824	-0.13(-5.65%)
Jan 15, 2019	2.240	2.310	2.140	2.300	135,888	+0.06(+2.68%)
Jan 14, 2019	2.280	2.450	2.140	2.240	151,248	-0.01(-0.44%)
Jan 11, 2019	2.270	2.290	2.100	2.250	143,400	-0.01(-0.44%)
Jan 10, 2019	2.560	2.636	2.090	2.260	284,960	-0.30(-11.72%)
Jan 09, 2019	2.660	2.780	2.500	2.560	350,691	-0.07(-2.66%)
Jan 08, 2019	2.560	3.050	2.510	2.630	348,439	+0.19(+7.79%)
Jan 07, 2019	2.450	2.528	2.110	2.440	293,074	+0.03(+1.24%)
Jan 04, 2019	1.950	2.430	1.910	2.410	330,600	+0.54(+28.88%)
Jan 03, 2019	2.220	2.230	1.870	1.870	209,322	-0.32(-14.61%)

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.