Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	1.320	1.442	1.040	1.400	37,400	+0.00(+0.23%)
Dec 30, 2019	1.420	1.460	1.350	1.397	36,269	-0.02(-1.63%)
Dec 27, 2019	1.600	1.600	1.420	1.420	37,100	-0.15(-9.55%)
Dec 26, 2019	1.410	1.690	1.340	1.570	293,640	+0.18(+13.27%)
Dec 24, 2019	1.370	1.400	1.370	1.386	6,400	-0.04(-3.07%)
Dec 23, 2019	1.340	1.435	1.300	1.430	7,007	+0.01(+0.63%)
Dec 20, 2019	1.540	1.540	1.421	1.421	4,000	-0.10(-6.51%)
Dec 19, 2019	1.470	1.520	1.400	1.520	3,648	-0.03(-1.94%)
Dec 18, 2019	1.550	1.570	1.410	1.550	10,668	+0.06(+4.03%)
Dec 17, 2019	1.460	1.583	1.430	1.490	8,420	+0.03(+2.05%)
Dec 16, 2019	1.550	1.550	1.450	1.460	29,601	-0.15(-9.32%)
Dec 13, 2019	1.610	1.610	1.610	1.610	100	+0.02(+1.26%)
Dec 12, 2019	1.520	1.590	1.520	1.590	2,244	+0.08(+5.30%)
Dec 11, 2019	1.640	1.640	1.510	1.510	5,787	-0.13(-7.93%)
Dec 10, 2019	1.610	1.640	1.580	1.640	3,159	+0.04(+2.50%)
Dec 09, 2019	1.750	1.750	1.580	1.600	16,973	+0.01(+0.69%)
Dec 06, 2019	1.830	1.830	1.580	1.589	5,200	-0.02(-1.30%)
Dec 05, 2019	1.670	1.670	1.530	1.610	10,365	-0.05(-3.01%)
Dec 04, 2019	1.890	1.890	1.610	1.660	16,385	-0.14(-7.78%)
Dec 03, 2019	1.360	1.810	1.360	1.800	57,250	+0.42(+30.43%)
Dec 02, 2019	1.276	1.400	1.276	1.380	15,784	-0.03(-2.13%)
Nov 29, 2019	1.420	1.420	1.270	1.410	8,600	+0.05(+3.94%)
Nov 27, 2019	1.238	1.415	1.238	1.357	3,900	+0.03(+2.29%)
Nov 26, 2019	1.271	1.410	1.271	1.326	8,911	-0.02(-1.49%)
Nov 25, 2019	1.370	1.470	1.304	1.346	30,331	-0.02(-1.74%)
Nov 22, 2019	1.250	1.450	1.250	1.370	27,800	+0.10(+7.45%)
Nov 21, 2019	1.310	1.420	1.270	1.275	18,890	-0.08(-5.56%)
Nov 20, 2019	1.450	1.450	1.250	1.350	28,674	-0.12(-7.95%)
Nov 19, 2019	1.590	1.590	1.420	1.467	21,550	-0.12(-7.76%)
Nov 18, 2019	1.770	1.770	1.340	1.590	53,524	-0.33(-17.19%)
Nov 15, 2019	1.520	1.970	1.280	1.920	351,000	-0.41(-17.60%)
Nov 14, 2019	2.260	2.354	2.160	2.330	3,262	+0.00(+0.00%)
Nov 13, 2019	2.250	2.340	2.210	2.330	6,646	+0.08(+3.55%)
Nov 12, 2019	2.221	2.295	2.221	2.250	1,184	-0.05(-2.04%)
Nov 11, 2019	2.320	2.429	2.260	2.297	15,634	-0.07(-3.08%)
Nov 08, 2019	2.320	2.420	2.320	2.370	11,200	+0.06(+2.60%)
Nov 07, 2019	2.310	2.410	2.210	2.310	36,877	-0.03(-1.28%)
Nov 06, 2019	2.350	2.467	2.340	2.340	654	-0.06(-2.66%)
Nov 05, 2019	2.450	2.465	2.330	2.404	16,642	-0.07(-2.67%)
Nov 04, 2019	2.470	2.480	2.380	2.470	9,199	-0.01(-0.40%)
Nov 01, 2019	2.400	2.480	2.300	2.480	5,300	+0.17(+7.36%)
Oct 31, 2019	2.250	2.490	2.196	2.310	77,766	+0.09(+4.05%)
Oct 30, 2019	2.280	2.290	2.220	2.220	1,057	+0.00(+0.00%)
Oct 29, 2019	2.250	2.360	2.210	2.220	8,504	+0.02(+0.91%)
Oct 28, 2019	2.290	2.350	2.200	2.200	7,693	-0.14(-5.98%)
Oct 25, 2019	2.150	2.340	2.150	2.340	18,700	+0.19(+8.84%)
Oct 24, 2019	2.150	2.275	2.060	2.150	14,117	-0.03(-1.38%)
Oct 23, 2019	2.200	2.250	2.160	2.180	4,303	-0.07(-3.11%)
Oct 22, 2019	2.200	2.300	2.150	2.250	33,520	+0.08(+3.69%)
Oct 21, 2019	2.290	2.290	2.170	2.170	13,669	-0.11(-4.82%)
Oct 18, 2019	2.140	2.460	2.120	2.280	85,600	+0.11(+5.07%)
Oct 17, 2019	2.110	2.210	2.050	2.170	20,656	+0.04(+1.88%)
Oct 16, 2019	2.319	2.319	2.110	2.130	7,269	+0.00(+0.00%)
Oct 15, 2019	2.170	2.350	2.130	2.130	28,103	-0.10(-4.48%)
Oct 14, 2019	2.160	2.290	2.160	2.230	25,702	-0.01(-0.25%)
Oct 11, 2019	2.236	2.236	2.236	2.236	400	+0.08(+3.50%)
Oct 10, 2019	2.160	2.280	2.120	2.160	69,692	-0.05(-2.20%)
Oct 09, 2019	2.130	2.280	2.130	2.209	27,901	+0.01(+0.62%)
Oct 08, 2019	2.210	2.210	2.150	2.195	19,090	+0.00(+0.23%)
Oct 07, 2019	2.150	2.290	2.140	2.190	30,353	+0.03(+1.39%)
Oct 04, 2019	2.160	2.160	2.160	2.160	100	-0.08(-3.79%)
Oct 03, 2019	2.300	2.300	2.190	2.245	8,768	-0.05(-2.39%)
Oct 02, 2019	2.200	2.300	2.160	2.300	5,865	+0.04(+1.77%)
Oct 01, 2019	2.250	2.360	2.250	2.260	2,892	-0.04(-1.71%)
Sep 30, 2019	2.241	2.314	2.220	2.299	14,513	-0.00(-0.03%)
Sep 27, 2019	2.390	2.495	2.300	2.300	15,300	-0.09(-3.77%)
Sep 26, 2019	2.320	2.500	2.280	2.390	19,634	-0.06(-2.45%)
Sep 25, 2019	2.640	2.640	2.350	2.450	25,443	-0.21(-7.89%)
Sep 24, 2019	2.610	3.000	2.610	2.660	174,445	-0.01(-0.37%)
Sep 23, 2019	2.590	2.810	2.500	2.670	134,749	+0.12(+4.91%)
Sep 20, 2019	2.480	2.620	2.450	2.545	29,300	+0.04(+1.39%)
Sep 19, 2019	2.389	2.530	2.180	2.510	67,006	+0.18(+7.65%)
Sep 18, 2019	2.390	2.440	2.180	2.332	21,943	-0.05(-2.09%)
Sep 17, 2019	2.420	2.480	2.380	2.381	13,653	-0.05(-2.02%)
Sep 16, 2019	2.440	2.520	2.420	2.431	18,677	-0.10(-3.93%)
Sep 13, 2019	2.590	2.681	2.180	2.530	50,600	-0.12(-4.53%)
Sep 12, 2019	2.800	2.820	2.560	2.650	38,612	-0.03(-1.12%)
Sep 11, 2019	2.550	2.750	2.450	2.680	78,260	+0.13(+5.10%)
Sep 10, 2019	2.350	2.700	2.320	2.550	183,300	+0.23(+9.91%)
Sep 09, 2019	2.460	2.460	2.260	2.320	53,459	-0.15(-6.07%)
Sep 06, 2019	2.450	2.480	2.212	2.470	50,600	+0.01(+0.41%)
Sep 05, 2019	2.410	2.590	2.050	2.460	303,638	+0.06(+2.50%)
Sep 04, 2019	2.420	2.420	2.250	2.400	2,504	-0.01(-0.41%)
Sep 03, 2019	2.560	2.560	2.220	2.410	61,186	-0.06(-2.43%)
Aug 30, 2019	2.180	2.470	2.120	2.470	149,500	+0.23(+10.27%)
Aug 29, 2019	2.200	2.250	2.057	2.240	23,294	-0.06(-2.61%)
Aug 28, 2019	2.190	2.300	2.161	2.300	2,851	+0.01(+0.44%)
Aug 27, 2019	2.342	2.566	2.150	2.290	19,144	-0.01(-0.44%)
Aug 26, 2019	2.300	2.300	2.300	2.300	253	-0.07(-2.95%)
Aug 23, 2019	2.330	2.400	2.260	2.370	9,100	-0.07(-2.87%)
Aug 22, 2019	2.460	2.510	2.380	2.440	15,483	+0.01(+0.41%)
Aug 21, 2019	2.360	2.580	2.310	2.430	15,488	+0.05(+2.16%)
Aug 20, 2019	2.120	2.470	2.120	2.379	38,552	+0.26(+12.20%)
Aug 19, 2019	2.300	2.410	2.085	2.120	52,474	-0.25(-10.55%)
Aug 16, 2019	2.390	2.550	2.320	2.370	19,200	+0.02(+0.85%)
Aug 15, 2019	2.590	2.590	2.150	2.350	50,744	-0.20(-7.84%)
Aug 14, 2019	2.730	2.820	2.550	2.550	27,465	-0.24(-8.60%)
Aug 13, 2019	2.490	2.999	2.490	2.790	27,261	+0.22(+8.56%)
Aug 12, 2019	2.730	2.800	2.570	2.570	18,128	-0.15(-5.51%)
Aug 09, 2019	2.800	2.876	2.529	2.720	18,600	-0.09(-3.21%)
Aug 08, 2019	3.030	3.140	2.800	2.810	37,435	-0.34(-10.79%)
Aug 07, 2019	3.100	3.180	2.943	3.150	10,390	+0.15(+4.83%)
Aug 06, 2019	3.250	3.250	2.860	3.005	19,720	-0.25(-7.54%)
Aug 05, 2019	3.150	3.330	2.730	3.250	75,847	+0.06(+1.88%)
Aug 02, 2019	2.850	3.490	2.750	3.190	99,000	+0.36(+12.72%)
Aug 01, 2019	2.900	2.990	2.730	2.830	4,520	-0.14(-4.71%)
Jul 31, 2019	3.130	3.170	2.790	2.970	86,676	-0.18(-5.86%)
Jul 30, 2019	3.454	3.454	3.060	3.155	25,822	-0.20(-5.82%)
Jul 29, 2019	3.580	3.580	3.300	3.350	15,420	-0.23(-6.42%)
Jul 26, 2019	3.780	3.790	3.375	3.580	4,900	-0.02(-0.56%)
Jul 25, 2019	3.700	3.810	3.280	3.600	14,099	-0.22(-5.76%)
Jul 24, 2019	4.120	4.120	3.710	3.820	33,411	-0.28(-6.83%)
Jul 23, 2019	4.250	4.390	3.850	4.100	46,843	-0.43(-9.49%)
Jul 22, 2019	4.350	4.530	4.250	4.530	1,002	+0.28(+6.59%)
Jul 19, 2019	4.230	4.250	4.040	4.250	5,300	-0.05(-1.17%)
Jul 18, 2019	4.250	4.340	4.180	4.300	2,011	+0.07(+1.65%)
Jul 17, 2019		4.230	4.230	4.230	100	+0.00(+0.00%)
Jul 16, 2019	4.500	4.500	4.205	4.230	1,097	-0.07(-1.63%)
Jul 15, 2019	4.640	4.640	4.300	4.300	957	-0.34(-7.33%)
Jul 12, 2019	4.520	4.640	4.520	4.640	700	+0.09(+1.98%)
Jul 11, 2019	4.510	4.650	4.400	4.550	11,952	-0.01(-0.22%)
Jul 10, 2019	4.740	4.740	4.560	4.560	7,627	+0.14(+3.17%)
Jul 09, 2019	4.550	4.550	4.200	4.420	5,433	-0.03(-0.71%)
Jul 08, 2019		4.452	4.452	4.452	74	+0.00(+0.00%)
Jul 05, 2019	4.406	4.460	4.406	4.452	1,000	-0.02(-0.55%)
Jul 03, 2019	4.260	4.492	4.260	4.476	3,200	+0.22(+5.07%)
Jul 02, 2019	3.852	4.550	3.852	4.260	2,565	-0.22(-4.91%)
Jul 01, 2019	4.550	4.550	4.390	4.480	1,024	+0.00(+0.00%)
Jun 28, 2019	4.405	4.480	4.351	4.480	1,600	+0.04(+0.90%)
Jun 27, 2019	4.150	4.490	3.850	4.440	8,745	+0.15(+3.50%)
Jun 26, 2019	4.290	4.450	4.290	4.290	4,032	+0.04(+0.94%)
Jun 25, 2019	4.720	4.720	4.240	4.250	445	-0.20(-4.49%)
Jun 24, 2019	4.190	4.459	4.150	4.450	1,725	-0.05(-1.11%)
Jun 21, 2019	4.500	4.558	4.400	4.500	1,100	+0.00(+0.00%)
Jun 20, 2019	4.750	4.900	4.500	4.500	10,298	-0.10(-2.17%)
Jun 18, 2019		4.600	4.600	4.600	0	+0.30(+6.98%)
Jun 17, 2019	4.270	4.300	4.260	4.300	650	+0.05(+1.18%)
Jun 14, 2019	4.690	4.710	4.250	4.250	3,400	-0.13(-2.94%)
Jun 13, 2019	4.590	4.590	4.300	4.379	7,770	+0.52(+13.44%)
Jun 12, 2019	4.210	4.210	3.770	3.860	19,074	-0.45(-10.44%)
Jun 11, 2019	4.450	4.450	4.300	4.310	4,871	-0.34(-7.31%)
Jun 10, 2019	4.485	4.660	4.485	4.650	1,748	+0.06(+1.31%)
Jun 07, 2019	4.221	4.590	4.221	4.590	3,000	-0.05(-1.08%)
Jun 06, 2019	4.554	4.657	4.554	4.640	1,856	-0.33(-6.64%)
Jun 05, 2019	5.000	5.000	4.700	4.970	4,909	+0.17(+3.54%)
Jun 04, 2019	4.933	4.933	4.620	4.800	6,390	-0.10(-2.04%)
Jun 03, 2019	4.692	4.967	4.692	4.900	2,252	-0.10(-2.00%)
May 31, 2019	5.000	5.000	5.000	5.000	200	+0.02(+0.40%)
May 30, 2019	4.670	5.020	4.495	4.980	23,476	+0.07(+1.43%)
May 29, 2019	4.750	5.200	4.510	4.910	20,852	+0.11(+2.39%)
May 28, 2019	4.900	4.900	4.730	4.795	2,474	-0.15(-3.12%)
May 24, 2019	4.980	4.990	4.950	4.950	1,800	-0.07(-1.39%)
May 23, 2019	5.250	5.250	4.910	5.020	4,486	-0.22(-4.22%)
May 22, 2019	5.220	5.241	5.220	5.241	1,150	-0.20(-3.65%)
May 21, 2019	5.568	5.568	5.377	5.440	1,502	+0.29(+5.63%)
May 20, 2019	5.327	5.446	5.150	5.150	3,956	-0.14(-2.66%)
May 17, 2019	5.614	5.614	5.291	5.291	10,000	-0.34(-6.02%)
May 16, 2019	5.650	5.650	5.350	5.630	3,877	-0.02(-0.41%)
May 15, 2019	5.550	5.653	5.310	5.653	1,606	+0.00(+0.08%)
May 14, 2019	5.568	5.662	5.540	5.649	3,860	-0.05(-0.90%)
May 13, 2019	5.540	5.700	5.530	5.700	937	+0.16(+2.89%)
May 10, 2019		5.540	5.540	5.540	426	+0.00(+0.00%)
May 09, 2019	5.660	5.660	5.520	5.540	3,147	-0.38(-6.45%)
May 08, 2019	5.950	5.950	5.600	5.922	3,115	-0.03(-0.47%)
May 07, 2019	5.880	5.950	5.880	5.950	830	+0.22(+3.84%)
May 06, 2019		5.730	5.730	5.730	209	+0.00(+0.00%)
May 03, 2019	5.600	6.662	5.600	5.730	3,800	-0.27(-4.44%)
May 02, 2019	5.972	5.996	5.972	5.996	213	-0.00(-0.07%)
May 01, 2019	5.730	6.172	5.620	6.000	2,137	+0.17(+3.00%)
Apr 30, 2019	5.800	5.860	5.800	5.825	6,246	-0.13(-2.27%)
Apr 29, 2019	6.090	6.200	5.960	5.960	2,623	+0.10(+1.71%)
Apr 26, 2019	5.700	5.990	5.700	5.860	1,000	-0.00(-0.04%)
Apr 25, 2019	5.700	5.862	5.695	5.862	3,443	+0.06(+1.07%)
Apr 24, 2019	5.751	5.840	5.751	5.800	1,170	-0.06(-1.02%)
Apr 23, 2019	6.180	6.260	5.672	5.860	9,198	+0.08(+1.38%)
Apr 22, 2019	5.810	5.990	5.710	5.780	1,820	-0.32(-5.25%)
Apr 18, 2019	6.000	6.400	5.800	6.100	30,200	+0.11(+1.84%)
Apr 17, 2019	6.440	6.440	5.920	5.990	9,765	-0.65(-9.79%)
Apr 16, 2019	6.250	6.719	6.130	6.640	3,093	+0.38(+6.07%)
Apr 15, 2019	6.300	6.300	6.260	6.260	1,279	-0.04(-0.63%)
Apr 12, 2019	6.573	6.573	6.300	6.300	5,000	-0.06(-0.94%)
Apr 11, 2019	6.570	6.706	6.290	6.360	7,838	-0.31(-4.65%)
Apr 10, 2019	6.460	6.670	6.300	6.670	6,082	+0.15(+2.30%)
Apr 09, 2019	6.810	6.845	6.290	6.520	16,923	-0.34(-4.89%)
Apr 08, 2019	6.870	6.870	6.600	6.855	9,407	+0.35(+5.46%)
Apr 05, 2019	6.500	7.027	6.500	6.500	2,500	-0.10(-1.51%)
Apr 04, 2019	6.610	6.950	6.260	6.600	22,743	-0.30(-4.35%)
Apr 03, 2019	6.980	7.200	6.800	6.900	8,196	+0.21(+3.14%)
Apr 02, 2019	6.925	6.925	5.850	6.690	6,745	-0.27(-3.88%)
Apr 01, 2019	6.920	6.980	6.750	6.960	3,182	+0.17(+2.43%)
Mar 29, 2019	6.980	6.980	6.670	6.795	11,900	-0.21(-2.93%)
Mar 28, 2019	6.680	7.040	6.456	7.000	47,769	-0.09(-1.27%)
Mar 27, 2019	6.860	7.460	6.680	7.090	59,410	+0.34(+5.04%)
Mar 26, 2019	6.690	6.750	6.680	6.750	1,913	-0.25(-3.57%)
Mar 25, 2019	7.050	7.050	6.760	7.000	9,846	+0.04(+0.57%)
Mar 22, 2019	6.960	6.960	6.800	6.960	10,200	+0.09(+1.32%)
Mar 21, 2019	6.750	6.869	6.682	6.869	1,737	+0.12(+1.76%)
Mar 20, 2019	6.840	6.840	6.680	6.750	5,101	-0.25(-3.57%)
Mar 19, 2019	7.030	7.100	6.710	7.000	7,198	-0.05(-0.71%)
Mar 18, 2019	6.980	7.200	6.750	7.050	46,863	+0.06(+0.86%)
Mar 15, 2019	7.000	7.112	6.530	6.990	51,000	-0.21(-2.92%)
Mar 14, 2019	7.510	7.510	6.735	7.200	18,641	-0.36(-4.76%)
Mar 13, 2019	7.690	7.720	7.370	7.560	10,574	-0.14(-1.82%)
Mar 12, 2019	7.730	7.772	7.700	7.700	3,099	+0.01(+0.15%)
Mar 11, 2019	7.900	7.924	7.681	7.689	3,533	-0.03(-0.34%)
Mar 08, 2019	7.660	7.715	7.540	7.715	10,300	-0.12(-1.53%)
Mar 07, 2019	8.020	8.050	7.680	7.835	20,489	+0.04(+0.58%)
Mar 06, 2019	8.000	8.030	7.790	7.790	17,968	-0.19(-2.39%)
Mar 05, 2019	8.050	8.050	7.670	7.981	7,244	-0.03(-0.36%)
Mar 04, 2019	8.100	8.110	7.928	8.010	16,725	+0.02(+0.31%)
Mar 01, 2019	7.920	8.000	7.910	7.985	8,500	-0.01(-0.19%)
Feb 28, 2019	8.050	8.120	7.970	8.000	13,117	+0.01(+0.13%)
Feb 27, 2019	8.300	8.390	7.328	7.990	15,827	-0.21(-2.56%)
Feb 26, 2019	8.400	8.400	8.110	8.200	16,652	-0.19(-2.26%)
Feb 25, 2019	9.010	9.010	8.390	8.390	39,489	-0.67(-7.40%)
Feb 22, 2019	9.250	9.250	8.750	9.060	10,600	+0.01(+0.11%)
Feb 21, 2019	9.160	9.250	8.945	9.050	9,781	+0.15(+1.69%)
Feb 20, 2019	9.050	9.050	8.740	8.900	7,848	-0.10(-1.11%)
Feb 19, 2019	9.300	9.300	8.730	9.000	22,362	-0.30(-3.23%)
Feb 15, 2019	9.200	9.440	8.910	9.300	30,700	+0.10(+1.09%)
Feb 14, 2019	9.180	9.200	8.772	9.200	56,642	+0.05(+0.55%)
Feb 13, 2019	10.90	10.90	8.720	9.150	128,064	-1.65(-15.28%)

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.