Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		0.3031	0.3031	0.3031	0	-0.08(-21.23%)
Jul 30, 2020	0.3701	0.3990	0.3701	0.3848	3,499,675	-0.02(-3.80%)
Jul 29, 2020	0.4000	0.4300	0.3900	0.4000	3,392,682	-0.03(-6.98%)
Jul 28, 2020	0.4600	0.4700	0.3800	0.4300	12,382,546	-0.17(-28.21%)
Jul 27, 2020	0.6310	0.6628	0.5830	0.5990	3,830,746	-0.06(-9.63%)
Jul 24, 2020	0.6700	0.7096	0.6520	0.6628	2,648,800	-0.01(-1.94%)
Jul 23, 2020	0.6962	0.7001	0.6700	0.6759	1,277,715	-0.03(-3.72%)
Jul 22, 2020	0.7210	0.7400	0.7000	0.7020	943,743	-0.02(-3.03%)
Jul 21, 2020	0.6400	0.7800	0.6400	0.7239	3,988,633	+0.02(+3.41%)
Jul 20, 2020	0.6800	0.7000	0.6601	0.7000	1,137,532	-0.01(-1.27%)
Jul 17, 2020	0.6900	0.7100	0.6604	0.7090	1,288,000	+0.03(+4.36%)
Jul 16, 2020	0.6747	0.6900	0.6600	0.6794	1,006,548	+0.01(+1.40%)
Jul 15, 2020	0.6700	0.6800	0.6600	0.6700	1,104,958	+0.00(+0.66%)
Jul 14, 2020	0.6700	0.6900	0.6500	0.6656	997,820	-0.01(-0.83%)
Jul 13, 2020	0.7196	0.7196	0.6400	0.6712	1,661,219	+0.00(+0.13%)
Jul 10, 2020	0.6900	0.7200	0.6408	0.6703	2,524,300	-0.03(-4.00%)
Jul 09, 2020	0.7350	0.7350	0.6750	0.6982	1,481,721	-0.02(-2.54%)
Jul 08, 2020	0.6700	0.7450	0.6501	0.7164	1,860,051	+0.05(+7.37%)
Jul 07, 2020	0.7000	0.7000	0.6500	0.6672	2,382,571	-0.01(-1.88%)
Jul 06, 2020	0.7500	0.7500	0.6300	0.6800	4,024,774	-0.03(-3.68%)
Jul 02, 2020	0.7600	0.7900	0.7000	0.7060	7,182,900	-0.19(-21.56%)
Jul 01, 2020	0.9600	0.9800	0.8700	0.9000	2,151,756	-0.04(-4.05%)
Jun 30, 2020	1.020	1.050	0.9109	0.9380	1,937,860	-0.07(-7.13%)
Jun 29, 2020	0.9600	1.060	0.9500	1.010	3,010,725	+0.04(+3.72%)
Jun 26, 2020	0.9000	1.020	0.8900	0.9738	8,851,700	+0.04(+4.37%)
Jun 25, 2020	0.9200	0.9500	0.8202	0.9330	5,152,963	+0.03(+3.35%)
Jun 24, 2020	0.9731	0.9800	0.8900	0.9028	5,502,525	-0.09(-8.81%)
Jun 23, 2020	1.020	1.020	0.9700	0.9900	2,756,260	-0.01(-1.00%)
Jun 22, 2020	1.040	1.050	0.9700	1.000	3,302,656	+0.00(+0.00%)
Jun 19, 2020	1.070	1.070	1.000	1.000	11,180,100	-0.04(-3.85%)
Jun 18, 2020	1.030	1.080	1.000	1.040	2,476,084	+0.00(+0.00%)
Jun 17, 2020	1.080	1.100	1.030	1.040	2,598,306	-0.03(-2.80%)
Jun 16, 2020	1.150	1.200	1.060	1.070	4,057,892	+0.01(+0.94%)
Jun 15, 2020	1.150	1.160	1.000	1.060	10,448,516	-0.21(-16.54%)
Jun 12, 2020	1.340	1.360	1.190	1.270	3,777,000	+0.08(+6.72%)
Jun 11, 2020	1.310	1.420	1.180	1.190	6,334,511	-0.05(-4.03%)
Jun 10, 2020	1.360	1.370	1.160	1.240	7,105,048	-0.17(-12.06%)
Jun 09, 2020	1.800	1.800	1.250	1.410	14,781,244	-0.27(-16.07%)
Jun 08, 2020	2.000	2.450	1.400	1.680	14,170,209	-0.16(-8.70%)
Jun 05, 2020	1.660	1.950	1.650	1.840	6,896,500	+0.33(+21.85%)
Jun 04, 2020	1.400	1.510	1.360	1.510	3,739,079	+0.16(+11.85%)
Jun 03, 2020	1.280	1.350	1.250	1.350	3,733,873	+0.11(+8.87%)
Jun 02, 2020	1.240	1.280	1.210	1.240	2,606,579	+0.00(+0.00%)
Jun 01, 2020	1.270	1.300	1.220	1.240	2,417,934	-0.05(-3.88%)
May 29, 2020	1.260	1.330	1.230	1.290	1,884,600	-0.01(-0.77%)
May 28, 2020	1.260	1.350	1.200	1.300	3,082,615	+0.01(+0.78%)
May 27, 2020	1.380	1.420	1.210	1.290	4,381,471	-0.05(-3.73%)
May 26, 2020	1.470	1.480	1.220	1.340	4,435,304	+0.00(+0.00%)
May 22, 2020	1.100	1.350	1.090	1.340	4,644,600	+0.20(+17.54%)
May 21, 2020	1.100	1.150	1.070	1.140	2,594,039	+0.09(+8.57%)
May 20, 2020	0.9400	1.150	0.9200	1.050	6,776,178	+0.14(+15.60%)
May 19, 2020	0.9429	0.9566	0.9014	0.9083	1,812,840	-0.03(-3.02%)
May 18, 2020	0.9800	0.9800	0.9000	0.9366	2,758,569	+0.05(+5.24%)
May 15, 2020	0.9600	0.9800	0.8900	0.8900	2,631,500	-0.06(-6.81%)
May 14, 2020	0.9800	1.035	0.8868	0.9550	2,528,682	-0.05(-4.50%)
May 13, 2020	1.060	1.060	0.9500	1.000	3,548,581	-0.05(-4.76%)
May 12, 2020	1.130	1.130	1.030	1.050	2,884,099	-0.01(-0.94%)
May 11, 2020	1.120	1.130	1.020	1.060	3,992,166	-0.03(-2.75%)
May 08, 2020	1.200	1.240	1.000	1.090	7,526,900	-0.15(-12.10%)
May 07, 2020	1.250	1.340	1.230	1.240	3,824,699	+0.02(+1.64%)
May 06, 2020	1.420	1.450	1.190	1.220	4,027,082	-0.18(-12.86%)
May 05, 2020	1.490	1.510	1.360	1.400	2,999,981	-0.05(-3.45%)
May 04, 2020	1.530	1.560	1.380	1.450	2,425,999	-0.11(-7.05%)
May 01, 2020	1.600	1.630	1.550	1.560	1,518,000	-0.10(-6.02%)
Apr 30, 2020	1.720	1.760	1.600	1.660	2,699,669	-0.13(-7.26%)
Apr 29, 2020	1.630	1.900	1.580	1.790	3,548,537	+0.21(+13.29%)
Apr 28, 2020	1.690	1.720	1.550	1.580	2,440,843	-0.01(-0.63%)
Apr 27, 2020	1.570	1.770	1.500	1.590	3,784,802	+0.07(+4.61%)
Apr 24, 2020	1.540	1.585	1.500	1.520	1,730,200	+0.01(+0.66%)
Apr 23, 2020	1.570	1.650	1.500	1.510	1,537,272	-0.06(-3.82%)
Apr 22, 2020	1.620	1.620	1.500	1.570	1,336,675	-0.01(-0.63%)
Apr 21, 2020	1.530	1.680	1.480	1.580	1,605,966	+0.04(+2.60%)
Apr 20, 2020	1.600	1.680	1.450	1.540	2,559,583	-0.09(-5.52%)
Apr 17, 2020	1.730	1.820	1.550	1.630	3,164,900	+0.03(+1.87%)
Apr 16, 2020	1.820	1.830	1.510	1.600	2,411,689	-0.19(-10.61%)
Apr 15, 2020	1.990	1.990	1.740	1.790	1,414,159	-0.28(-13.53%)
Apr 14, 2020	1.900	2.175	1.890	2.070	1,505,779	+0.20(+10.70%)
Apr 13, 2020	1.900	1.940	1.620	1.870	1,161,451	+0.01(+0.54%)
Apr 09, 2020	1.780	1.930	1.730	1.860	2,371,000	+0.16(+9.41%)
Apr 08, 2020	1.440	1.900	1.350	1.700	4,862,250	+0.26(+18.06%)
Apr 07, 2020	1.500	1.620	1.380	1.440	3,068,454	+0.02(+1.41%)
Apr 06, 2020	1.380	1.450	1.310	1.420	1,933,291	+0.16(+12.70%)
Apr 03, 2020	1.390	1.420	1.220	1.260	1,990,800	-0.13(-9.35%)
Apr 02, 2020	1.570	1.570	1.360	1.390	3,450,977	-0.16(-10.32%)
Apr 01, 2020	1.650	1.680	1.530	1.550	2,240,609	-0.19(-10.92%)
Mar 31, 2020	1.640	1.900	1.620	1.740	3,144,893	+0.19(+12.26%)
Mar 30, 2020	1.560	1.570	1.320	1.550	1,682,123	+0.06(+4.03%)
Mar 27, 2020	1.490	1.540	1.390	1.490	2,513,400	+0.05(+3.47%)
Mar 26, 2020	1.590	1.860	1.350	1.440	5,036,727	-0.17(-10.56%)
Mar 25, 2020	1.510	1.750	1.500	1.610	2,587,960	+0.17(+11.81%)
Mar 24, 2020	1.360	1.640	1.350	1.440	2,822,014	+0.14(+10.77%)
Mar 23, 2020	1.330	1.350	1.230	1.300	1,690,910	-0.04(-2.99%)
Mar 20, 2020	1.300	1.440	1.250	1.340	3,095,700	+0.07(+5.51%)
Mar 19, 2020	1.190	1.280	1.060	1.270	4,533,427	-0.07(-5.22%)
Mar 18, 2020	1.420	1.500	1.220	1.340	1,904,092	-0.15(-10.07%)
Mar 17, 2020	1.400	1.690	1.210	1.490	4,147,857	+0.14(+10.37%)
Mar 16, 2020	1.590	1.670	1.310	1.350	4,765,040	-0.71(-34.47%)
Mar 13, 2020	2.160	2.260	1.405	2.060	5,440,800	+0.04(+1.98%)
Mar 12, 2020	2.040	2.150	1.820	2.020	2,717,399	-0.31(-13.30%)
Mar 11, 2020	2.940	2.950	2.320	2.330	2,952,963	-0.68(-22.59%)
Mar 10, 2020	3.150	3.280	2.852	3.010	1,991,086	-0.02(-0.66%)
Mar 09, 2020	3.210	3.300	2.870	3.030	1,738,098	-0.54(-15.13%)
Mar 06, 2020	3.250	3.600	3.220	3.570	2,056,800	+0.19(+5.62%)
Mar 05, 2020	3.290	3.530	3.235	3.380	2,156,972	+0.01(+0.30%)
Mar 04, 2020	3.220	3.430	3.105	3.370	1,378,807	+0.18(+5.64%)
Mar 03, 2020	3.250	3.430	3.100	3.190	1,707,711	-0.05(-1.54%)
Mar 02, 2020	3.300	3.300	3.000	3.240	2,868,572	-0.03(-0.92%)
Feb 28, 2020	3.180	3.350	3.130	3.270	2,091,100	-0.04(-1.21%)
Feb 27, 2020	3.190	3.390	2.820	3.310	3,806,287	+0.05(+1.53%)
Feb 26, 2020	3.600	3.610	3.250	3.260	2,897,978	-0.34(-9.44%)
Feb 25, 2020	3.830	3.830	3.560	3.600	3,252,518	-0.19(-5.01%)
Feb 24, 2020	3.900	3.900	3.670	3.790	2,795,670	-0.22(-5.49%)
Feb 21, 2020	4.280	4.300	3.985	4.010	1,565,600	-0.29(-6.74%)
Feb 20, 2020	4.150	4.350	4.120	4.300	2,066,294	+0.13(+3.12%)
Feb 19, 2020	4.020	4.220	4.000	4.170	2,562,313	+0.14(+3.47%)
Feb 18, 2020	3.950	4.060	3.900	4.030	2,180,240	+0.09(+2.28%)
Feb 14, 2020	4.090	4.090	3.930	3.940	1,503,700	-0.14(-3.43%)
Feb 13, 2020	3.990	4.100	3.970	4.080	1,064,765	+0.09(+2.26%)
Feb 12, 2020	3.830	4.010	3.810	3.990	2,347,779	+0.21(+5.56%)
Feb 11, 2020	3.820	3.860	3.750	3.780	1,177,695	+0.01(+0.27%)
Feb 10, 2020	3.890	3.940	3.770	3.770	1,500,955	-0.13(-3.33%)
Feb 07, 2020	4.000	4.000	3.820	3.900	2,568,500	-0.11(-2.74%)
Feb 06, 2020	4.010	4.060	3.930	4.010	1,521,292	+0.05(+1.26%)
Feb 05, 2020	3.800	3.980	3.730	3.960	1,992,431	+0.20(+5.32%)
Feb 04, 2020	3.850	3.910	3.730	3.760	3,066,520	-0.03(-0.79%)
Feb 03, 2020	3.990	4.030	3.770	3.790	2,392,567	-0.19(-4.77%)
Jan 31, 2020	4.180	4.200	3.950	3.980	2,341,300	-0.23(-5.46%)
Jan 30, 2020	4.250	4.250	4.140	4.210	1,528,224	-0.08(-1.86%)
Jan 29, 2020	4.250	4.340	4.180	4.290	1,128,168	+0.06(+1.42%)
Jan 28, 2020	4.180	4.270	4.140	4.230	2,231,092	+0.07(+1.68%)
Jan 27, 2020	4.170	4.240	4.140	4.160	1,491,239	-0.12(-2.80%)
Jan 24, 2020	4.390	4.460	4.240	4.280	2,616,400	-0.11(-2.51%)
Jan 23, 2020	4.250	4.410	4.160	4.390	2,856,331	+0.08(+1.86%)
Jan 22, 2020	4.180	4.370	4.180	4.310	2,805,612	+0.13(+3.11%)
Jan 21, 2020	4.420	4.420	4.140	4.180	3,157,384	-0.29(-6.49%)
Jan 17, 2020	4.680	4.750	4.380	4.470	7,609,500	+0.18(+4.20%)
Jan 16, 2020	4.240	4.350	4.210	4.290	1,587,589	+0.04(+0.94%)
Jan 15, 2020	4.200	4.290	4.140	4.250	1,451,983	+0.02(+0.47%)
Jan 14, 2020	4.230	4.280	4.130	4.230	1,291,718	+0.03(+0.71%)
Jan 13, 2020	4.200	4.320	4.140	4.200	1,816,118	-0.01(-0.24%)
Jan 10, 2020	4.100	4.230	4.030	4.210	2,069,500	+0.11(+2.68%)
Jan 09, 2020	4.280	4.320	4.050	4.100	3,144,330	-0.18(-4.21%)
Jan 08, 2020	4.540	4.600	4.220	4.280	3,914,388	-0.23(-5.10%)
Jan 07, 2020	4.440	4.580	4.330	4.510	3,104,652	+0.12(+2.73%)
Jan 06, 2020	4.310	4.470	4.280	4.390	3,567,753	+0.18(+4.28%)
Jan 03, 2020	3.970	4.215	3.920	4.210	3,626,600	+0.17(+4.21%)
Jan 02, 2020	4.210	4.210	3.960	4.040	3,960,714	-0.10(-2.42%)
Dec 31, 2019	4.200	4.223	4.050	4.140	3,077,400	-0.10(-2.36%)
Dec 30, 2019	4.250	4.310	4.150	4.240	1,923,818	+0.04(+0.95%)
Dec 27, 2019	4.270	4.376	4.175	4.200	2,208,700	-0.10(-2.33%)
Dec 26, 2019	4.280	4.330	4.200	4.300	1,686,893	+0.05(+1.18%)
Dec 24, 2019	4.290	4.290	4.140	4.250	1,837,100	-0.04(-0.93%)
Dec 23, 2019	4.360	4.360	4.210	4.290	1,898,324	-0.08(-1.83%)
Dec 20, 2019	4.450	4.460	4.320	4.370	3,671,000	-0.04(-0.91%)
Dec 19, 2019	4.360	4.520	4.320	4.410	2,199,421	+0.03(+0.68%)
Dec 18, 2019	4.320	4.590	4.270	4.380	3,758,253	+0.00(+0.00%)
Dec 17, 2019	4.110	4.380	4.090	4.380	3,569,678	+0.26(+6.31%)
Dec 16, 2019	4.150	4.260	4.070	4.120	4,783,488	-0.01(-0.24%)
Dec 13, 2019	4.340	4.400	4.120	4.130	5,179,000	-0.18(-4.18%)
Dec 12, 2019	4.650	4.860	4.300	4.310	10,691,934	-0.43(-9.07%)
Dec 11, 2019	5.220	5.270	4.850	4.740	6,969,642	-0.54(-10.23%)
Dec 10, 2019	5.310	5.420	5.150	5.280	2,239,310	-0.12(-2.22%)
Dec 09, 2019	5.130	5.400	5.130	5.400	2,595,808	+0.26(+5.06%)
Dec 06, 2019	5.040	5.325	5.040	5.140	4,042,800	+0.18(+3.63%)
Dec 05, 2019	4.950	5.110	4.840	4.960	2,453,500	+0.06(+1.22%)
Dec 04, 2019	5.000	5.090	4.820	4.900	3,004,360	-0.10(-2.00%)
Dec 03, 2019	5.160	5.200	4.960	5.000	2,678,980	-0.26(-4.94%)
Dec 02, 2019	5.340	5.350	5.150	5.260	2,238,161	-0.03(-0.57%)
Nov 29, 2019	5.370	5.375	5.065	5.290	973,300	-0.10(-1.86%)
Nov 27, 2019	5.430	5.480	5.335	5.390	1,548,900	-0.02(-0.37%)
Nov 26, 2019	5.280	5.510	5.210	5.410	2,447,389	+0.15(+2.85%)
Nov 25, 2019	4.950	5.260	4.870	5.260	1,923,254	+0.38(+7.79%)
Nov 22, 2019	4.730	4.920	4.670	4.880	1,695,000	+0.21(+4.50%)
Nov 21, 2019	4.750	4.870	4.650	4.670	1,983,457	-0.04(-0.85%)
Nov 20, 2019	5.100	5.110	4.700	4.710	2,148,064	-0.40(-7.83%)
Nov 19, 2019	5.200	5.260	5.060	5.110	1,325,809	-0.14(-2.67%)
Nov 18, 2019	5.180	5.320	5.080	5.250	1,759,419	+0.08(+1.55%)
Nov 15, 2019	5.180	5.200	4.960	5.170	1,681,200	+0.03(+0.58%)
Nov 14, 2019	5.080	5.230	5.010	5.140	1,913,385	+0.07(+1.38%)
Nov 13, 2019	5.220	5.250	5.050	5.070	1,260,485	-0.20(-3.80%)
Nov 12, 2019	5.220	5.330	5.100	5.270	1,258,029	+0.02(+0.38%)
Nov 11, 2019	5.300	5.360	5.200	5.250	869,627	-0.06(-1.13%)
Nov 08, 2019	5.500	5.500	5.225	5.310	1,528,800	-0.21(-3.80%)
Nov 07, 2019	5.310	5.570	5.290	5.520	2,589,857	+0.25(+4.74%)
Nov 06, 2019	5.290	5.380	5.130	5.270	1,788,677	-0.04(-0.75%)
Nov 05, 2019	5.280	5.480	5.240	5.310	1,965,702	+0.03(+0.57%)
Nov 04, 2019	4.940	5.290	4.940	5.280	3,241,651	+0.39(+7.98%)
Nov 01, 2019	4.720	4.960	4.694	4.890	1,468,100	+0.25(+5.39%)
Oct 31, 2019	4.750	4.810	4.550	4.640	1,697,390	-0.16(-3.33%)
Oct 30, 2019	4.920	4.940	4.660	4.800	1,583,883	-0.14(-2.83%)
Oct 29, 2019	5.070	5.090	4.910	4.940	1,388,349	-0.14(-2.76%)
Oct 28, 2019	4.930	5.160	4.850	5.080	2,066,851	+0.19(+3.89%)
Oct 25, 2019	4.750	4.980	4.710	4.890	1,943,800	+0.11(+2.30%)
Oct 24, 2019	4.800	4.860	4.650	4.780	1,621,726	-0.04(-0.83%)
Oct 23, 2019	4.710	4.850	4.670	4.820	1,724,282	+0.08(+1.69%)
Oct 22, 2019	4.540	4.780	4.380	4.740	2,580,474	+0.24(+5.33%)
Oct 21, 2019	4.450	4.690	4.430	4.500	3,251,379	+0.09(+2.04%)
Oct 18, 2019	4.400	4.521	4.292	4.410	3,101,500	-0.05(-1.12%)
Oct 17, 2019	4.340	4.480	4.280	4.460	1,950,886	+0.16(+3.72%)
Oct 16, 2019	4.170	4.400	4.165	4.300	2,653,794	+0.15(+3.61%)
Oct 15, 2019	3.950	4.220	3.910	4.150	2,214,092	+0.20(+5.06%)
Oct 14, 2019	4.000	4.020	3.730	3.950	2,797,746	-0.11(-2.71%)
Oct 11, 2019	3.970	4.220	3.950	4.060	3,609,600	+0.23(+6.01%)
Oct 10, 2019	3.770	3.940	3.740	3.830	2,631,995	+0.09(+2.41%)
Oct 09, 2019	3.950	4.000	3.700	3.740	3,708,647	-0.21(-5.32%)
Oct 08, 2019	4.060	4.100	3.930	3.950	2,383,123	-0.17(-4.13%)
Oct 07, 2019	4.080	4.270	4.030	4.120	2,897,544	+0.05(+1.23%)
Oct 04, 2019	4.340	4.340	4.050	4.070	3,580,000	-0.32(-7.29%)
Oct 03, 2019	4.350	4.430	4.210	4.390	2,442,256	+0.00(+0.00%)
Oct 02, 2019	4.470	4.530	4.290	4.390	2,531,790	-0.09(-2.01%)

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.