Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	7840	8040	7720	7800	173	-160.00(-2.01%)
Apr 29, 2021	8320	8360	7640	7960	230	-200.00(-2.45%)
Apr 28, 2021	8200	8240	7880	8160	147	-40.00(-0.49%)
Apr 27, 2021	8560	8560	8040	8200	159	-120.00(-1.44%)
Apr 26, 2021	7680	8480	7680	8320	254	+640.00(+8.33%)
Apr 23, 2021	7920	8080	7600	7680	229	+0.00(+0.00%)
Apr 22, 2021	7480	7960	7360	7680	423	+200.00(+2.67%)
Apr 21, 2021	7040	7480	6840	7480	225	+600.00(+8.72%)
Apr 20, 2021	7160	7320	6760	6880	208	-360.00(-4.97%)
Apr 19, 2021	7160	7440	7000	7240	204	-40.00(-0.55%)
Apr 16, 2021	7360	7480	7120	7280	337	-360.00(-4.71%)
Apr 15, 2021	8040	8080	7200	7640	590	-320.00(-4.02%)
Apr 14, 2021	8160	8440	7880	7960	246	-160.00(-1.97%)
Apr 13, 2021	8040	8320	8000	8120	185	-120.00(-1.46%)
Apr 12, 2021	8680	8680	7800	8240	555	-440.00(-5.07%)
Apr 09, 2021	8880	8960	8680	8680	191	-360.00(-3.98%)
Apr 08, 2021	8840	9160	8640	9040	252	+160.00(+1.80%)
Apr 07, 2021	9520	9640	8680	8880	383	-480.00(-5.13%)
Apr 06, 2021	8800	10000	8640	9360	788	+640.00(+7.34%)
Apr 05, 2021	9120	9120	8520	8720	380	-120.00(-1.36%)
Apr 01, 2021	9160	9360	8760	8840	383	+120.00(+1.38%)
Mar 31, 2021	8840	9200	8640	8720	270	-80.00(-0.91%)
Mar 30, 2021	8600	8920	8280	8800	277	+160.00(+1.85%)
Mar 29, 2021	9280	9320	8520	8640	336	-800.00(-8.47%)
Mar 26, 2021	9920	10000	8920	9440	544	-440.00(-4.45%)
Mar 25, 2021	8800	9960	8720	9880	867	+1080.00(+12.27%)
Mar 24, 2021	9760	9800	8800	8800	532	-880.00(-9.09%)
Mar 23, 2021	10360	10400	9400	9680	948	-960.00(-9.02%)
Mar 22, 2021	11240	11240	10360	10640	773	-640.00(-5.67%)
Mar 19, 2021	11520	11560	11040	11280	703	-80.00(-0.70%)
Mar 18, 2021	12000	12040	11080	11360	967	-720.00(-5.96%)
Mar 17, 2021	11480	12760	11440	12080	1,322	+80.00(+0.67%)
Mar 16, 2021	12440	12960	11640	12000	2,689	-3040.00(-20.21%)
Mar 15, 2021	15360	15880	14840	15040	791	-700.00(-4.45%)
Mar 12, 2021	14640	16280	14400	15740	1,505	-380.00(-2.36%)
Mar 11, 2021	15320	16520	14080	16120	3,426	-560.00(-3.36%)
Mar 10, 2021	23720	31280	16000	16680	31,058	-1760.00(-9.54%)
Mar 09, 2021	9880	22000	9320	18440	117,528	+11840.00(+179.39%)
Mar 08, 2021	7360	7440	6520	6600	216	-320.00(-4.62%)
Mar 05, 2021	6920	7120	6200	6920	349	+480.00(+7.45%)
Mar 04, 2021	8200	8360	6280	6440	857	-1840.00(-22.22%)
Mar 03, 2021	8800	9040	8240	8280	286	-880.00(-9.61%)
Mar 02, 2021	9080	9680	8760	9160	1,254	+200.00(+2.23%)
Mar 01, 2021	8800	9200	8760	8960	141	+320.00(+3.70%)
Feb 26, 2021	8960	9758	8400	8640	344	-120.00(-1.37%)
Feb 25, 2021	9680	9720	8640	8760	193	-600.00(-6.41%)
Feb 24, 2021	9120	9880	9000	9360	182	+560.00(+6.36%)
Feb 23, 2021	8800	9040	7960	8800	316	-760.00(-7.95%)
Feb 22, 2021	10280	10360	9320	9560	226	-800.00(-7.72%)
Feb 19, 2021	10000	10680	9920	10360	194	+480.00(+4.86%)
Feb 18, 2021	10933	10975	9600	9880	370	-400.00(-3.89%)
Feb 17, 2021	10840	10840	10000	10280	294	-640.00(-5.86%)
Feb 16, 2021	11200	11200	10560	10920	299	-40.00(-0.36%)
Feb 12, 2021	10800	11311	10472	10960	283	+80.00(+0.74%)
Feb 11, 2021	11720	11760	10520	10880	609	-840.00(-7.17%)
Feb 10, 2021	12560	12680	10840	11720	578	+200.00(+1.74%)
Feb 09, 2021	11400	12000	11240	11520	512	-120.00(-1.03%)
Feb 08, 2021	11440	11760	10800	11640	554	-360.00(-3.00%)
Feb 05, 2021	10680	12327	10320	12000	1,124	+1800.00(+17.65%)
Feb 04, 2021	10120	10760	9800	10200	668	+440.00(+4.51%)
Feb 03, 2021	8920	10160	8760	9760	1,128	+1240.00(+14.55%)
Feb 02, 2021	8320	8600	7920	8520	417	+240.00(+2.90%)
Feb 01, 2021	8200	8600	7800	8280	583	-320.00(-3.72%)
Jan 29, 2021	8320	8880	7880	8600	691	+200.00(+2.38%)
Jan 28, 2021	8440	9000	8120	8400	637	-360.00(-4.11%)
Jan 27, 2021	9160	9560	8600	8760	1,103	-1280.00(-12.75%)
Jan 26, 2021	9667	10400	9080	10040	1,410	-400.00(-3.83%)
Jan 25, 2021	9960	11880	9840	10440	2,691	-1920.00(-15.53%)
Jan 22, 2021	11520	12480	11436	12360	679	+360.00(+3.00%)
Jan 21, 2021	12000	12240	11400	12000	794	-840.00(-6.54%)
Jan 20, 2021	13440	13560	11280	12840	2,006	+360.00(+2.88%)
Jan 19, 2021	10080	12600	9960	12480	3,584	+2544.00(+25.60%)
Jan 15, 2021	10200	10620	9240	9936	2,256	+576.00(+6.15%)
Jan 14, 2021	10200	10320	9000	9360	3,761	-1879.20(-16.72%)
Jan 13, 2021	9840	13800	9000	11239	19,056	+3639.60(+47.89%)
Jan 12, 2021	7696	8520	7320	7600	2,354	+699.60(+10.14%)
Jan 11, 2021	6360	7272	6299	6900	1,477	+804.00(+13.19%)
Jan 08, 2021	6096	6240	5899	6096	603	+6.00(+0.10%)
Jan 07, 2021	6240	6348	5899	6090	719	+414.00(+7.29%)
Jan 06, 2021	5940	6360	5652	5676	887	-126.00(-2.17%)
Jan 05, 2021	5456	6094	5401	5802	869	+246.00(+4.43%)
Jan 04, 2021	4980	5604	4728	5556	576	+572.40(+11.49%)
Dec 31, 2020		4984	4984	4984	882	-212.40(-4.09%)
Dec 30, 2020	5472	5520	5100	5196	882	+178.80(+3.56%)
Dec 29, 2020	5258	5280	4620	5017	497	-10.80(-0.21%)
Dec 28, 2020	5485	5520	4872	5028	444	-284.40(-5.35%)
Dec 24, 2020	5640	5820	5161	5312	458	-44.40(-0.83%)
Dec 23, 2020	4932	5720	4800	5357	1,145	+534.00(+11.07%)
Dec 22, 2020	4888	4968	4680	4823	509	-369.60(-7.12%)
Dec 21, 2020	5228	5400	4921	5192	790	-298.80(-5.44%)
Dec 18, 2020	6480	7741	5280	5491	8,862	+1136.40(+26.10%)
Dec 17, 2020	4320	4436	4273	4355	469	+82.80(+1.94%)
Dec 16, 2020	4224	4319	4152	4272	138	-48.00(-1.11%)
Dec 15, 2020	4440	4440	4080	4320	142	-28.80(-0.66%)
Dec 14, 2020	4424	4439	4320	4349	111	-94.80(-2.13%)
Dec 11, 2020	4450	4494	4394	4444	102	-42.00(-0.94%)
Dec 10, 2020	4386	4548	4352	4486	131	+116.40(+2.66%)
Dec 09, 2020	4547	4560	4319	4369	228	-70.80(-1.59%)
Dec 08, 2020	4380	4546	4260	4440	274	-198.00(-4.27%)
Dec 07, 2020	4582	4675	4560	4638	100	+44.40(+0.97%)
Dec 04, 2020	4788	4788	4582	4594	100	-22.80(-0.49%)
Dec 03, 2020	4681	4885	4567	4616	100	-160.80(-3.37%)
Dec 02, 2020	4656	4800	4518	4777	86	+121.20(+2.60%)
Dec 01, 2020	4800	4800	4620	4656	111	-32.40(-0.69%)
Nov 30, 2020	4800	4919	4560	4688	168	-97.20(-2.03%)
Nov 27, 2020	4920	5040	4667	4786	124	+78.00(+1.66%)
Nov 25, 2020	4554	4800	4416	4708	251	+267.60(+6.03%)
Nov 24, 2020	4560	4560	4440	4440	174	+0.00(+0.00%)
Nov 23, 2020	4440	4560	4440	4440	196	+39.60(+0.90%)
Nov 20, 2020	4404	4542	4320	4400	155	+80.40(+1.86%)
Nov 19, 2020	4560	4560	4320	4320	172	-39.60(-0.91%)
Nov 18, 2020	4440	4499	4320	4360	110	-80.40(-1.81%)
Nov 17, 2020	4320	4560	4320	4440	131	+120.00(+2.78%)
Nov 16, 2020	4320	4440	4080	4320	135	-46.80(-1.07%)
Nov 13, 2020	4432	4441	4320	4367	85	+46.80(+1.08%)
Nov 12, 2020	4440	4440	4200	4320	212	-122.40(-2.76%)
Nov 11, 2020	4502	4674	4332	4442	147	-81.60(-1.80%)
Nov 10, 2020	4620	4675	4380	4524	284	-636.00(-12.33%)
Nov 09, 2020	4800	5280	4680	5160	301	+408.00(+8.59%)
Nov 06, 2020	4796	4800	4660	4752	85	-108.00(-2.22%)
Nov 05, 2020	4740	4860	4585	4860	89	+321.60(+7.09%)
Nov 04, 2020	4776	4776	4450	4538	44	-96.00(-2.07%)
Nov 03, 2020	4565	4667	4475	4634	90	+122.40(+2.71%)
Nov 02, 2020	4500	4559	4332	4512	77	+12.00(+0.27%)
Oct 30, 2020	4680	4800	4369	4500	122	-180.00(-3.85%)
Oct 29, 2020	4680	4680	4560	4680	72	+120.00(+2.63%)
Oct 28, 2020	4680	4800	4560	4560	127	-229.20(-4.79%)
Oct 27, 2020	4968	4968	4706	4789	94	-108.00(-2.21%)
Oct 26, 2020	5146	5252	4800	4897	116	-355.20(-6.76%)
Oct 23, 2020	5514	5520	5160	5252	89	-93.60(-1.75%)
Oct 22, 2020	5521	5700	5178	5346	138	-170.40(-3.09%)
Oct 21, 2020	5280	5856	5226	5516	350	+116.40(+2.16%)
Oct 20, 2020	5040	5760	5040	5400	355	+360.00(+7.14%)
Oct 19, 2020	4920	5280	4920	5040	169	+64.80(+1.30%)
Oct 16, 2020	5040	5087	4920	4975	89	+55.20(+1.12%)
Oct 15, 2020	4800	5160	4680	4920	208	+94.80(+1.96%)
Oct 14, 2020	4920	4920	4680	4825	130	+25.20(+0.52%)
Oct 13, 2020	4920	5040	4800	4800	115	+0.00(+0.00%)
Oct 12, 2020	5040	5160	4680	4800	204	-205.20(-4.10%)
Oct 09, 2020	4753	5124	4681	5005	509	+427.20(+9.33%)
Oct 08, 2020	4560	4668	4513	4578	114	+66.00(+1.46%)
Oct 07, 2020	4440	4639	4427	4512	111	+112.80(+2.56%)
Oct 06, 2020	4560	4799	4374	4399	186	-256.80(-5.52%)
Oct 05, 2020	4667	4667	4525	4656	90	+87.60(+1.92%)
Oct 02, 2020	4560	4624	4332	4568	88	-55.20(-1.19%)
Oct 01, 2020	4680	4800	4560	4624	117	+7.20(+0.16%)
Sep 30, 2020	4500	4920	4459	4616	270	+176.40(+3.97%)
Sep 29, 2020	4560	4560	4440	4440	85	+0.00(+0.00%)
Sep 28, 2020	4499	4619	4440	4440	157	-1.20(-0.03%)
Sep 25, 2020	4320	4619	4296	4441	194	-26.40(-0.59%)
Sep 24, 2020	4440	4650	4235	4468	220	-92.40(-2.03%)
Sep 23, 2020	4800	4800	4560	4560	187	-295.20(-6.08%)
Sep 22, 2020	5005	5146	4681	4855	205	-136.80(-2.74%)
Sep 21, 2020	5040	5220	4990	4992	165	+2.40(+0.05%)
Sep 18, 2020	5400	5520	4990	4990	300	-493.20(-9.00%)
Sep 17, 2020	5298	5700	5160	5483	515	+307.20(+5.94%)
Sep 16, 2020	5280	5504	4861	5176	837	-344.40(-6.24%)
Sep 15, 2020	5520	6720	5160	5520	6,144	+990.00(+21.85%)
Sep 14, 2020	4440	4674	4290	4530	103	+150.00(+3.42%)
Sep 11, 2020	4440	4524	4259	4380	92	-111.60(-2.48%)
Sep 10, 2020	4680	4680	4412	4492	130	-142.80(-3.08%)
Sep 09, 2020	4800	4919	4463	4634	141	-165.60(-3.45%)
Sep 08, 2020	4080	4800	3960	4800	228	+577.20(+13.67%)
Sep 04, 2020	4560	4680	3961	4223	271	-295.20(-6.53%)
Sep 03, 2020	4820	4895	4476	4518	237	-402.00(-8.17%)
Sep 02, 2020	4920	5280	4800	4920	284	-63.60(-1.28%)
Sep 01, 2020	5106	5353	4894	4984	315	-176.40(-3.42%)
Aug 31, 2020	5280	5280	4920	5160	227	-259.20(-4.78%)
Aug 28, 2020	5400	5423	5220	5419	123	-6.00(-0.11%)
Aug 27, 2020	5222	5514	5160	5425	197	+169.20(+3.22%)
Aug 26, 2020	5400	5460	5160	5256	143	-195.60(-3.59%)
Aug 25, 2020	5263	5676	5040	5452	249	+307.20(+5.97%)
Aug 24, 2020	5230	5256	4938	5144	292	-277.20(-5.11%)
Aug 21, 2020	5640	5652	5155	5422	359	-218.40(-3.87%)
Aug 20, 2020	5760	5880	5520	5640	307	-240.00(-4.08%)
Aug 19, 2020	6120	6240	5760	5880	360	+0.00(+0.00%)
Aug 18, 2020	6000	6000	5640	5880	287	+0.00(+0.00%)
Aug 17, 2020	6000	6000	5760	5880	301	-84.00(-1.41%)
Aug 14, 2020	6110	6120	5844	5964	401	-187.20(-3.04%)
Aug 13, 2020	6000	6408	5940	6151	472	+31.20(+0.51%)
Aug 12, 2020	6240	6600	6000	6120	565	-204.00(-3.23%)
Aug 11, 2020	7008	7195	6067	6324	988	-1232.40(-16.31%)
Aug 10, 2020	7969	8400	7500	7556	1,226	+22.80(+0.30%)
Aug 07, 2020	6930	7896	6600	7534	1,866	+856.80(+12.83%)
Aug 06, 2020	6426	7320	6361	6677	1,371	+489.60(+7.91%)
Aug 05, 2020	6103	6348	6067	6187	366	+8.40(+0.14%)
Aug 04, 2020	6000	6360	5938	6179	305	+118.80(+1.96%)
Aug 03, 2020	6240	6330	5940	6060	401	-63.60(-1.04%)
Jul 31, 2020	6288	6593	6067	6124	849	+123.60(+2.06%)
Jul 30, 2020	6360	6360	6000	6000	783	-480.00(-7.41%)
Jul 29, 2020	6840	7080	6120	6480	2,085	-1560.00(-19.40%)
Jul 28, 2020	6480	9120	6120	8040	10,320	+2149.20(+36.48%)
Jul 27, 2020	6000	6060	5520	5891	447	-134.40(-2.23%)
Jul 24, 2020	6120	6239	5905	6025	309	-154.80(-2.50%)
Jul 23, 2020	6240	6408	6024	6180	466	-180.00(-2.83%)
Jul 22, 2020	6360	6600	6000	6360	788	+120.00(+1.92%)
Jul 21, 2020	6120	6480	5880	6240	724	+0.00(+0.00%)
Jul 20, 2020	6360	6480	6120	6240	426	-240.00(-3.70%)
Jul 17, 2020	6552	6804	6366	6480	587	+62.40(+0.97%)
Jul 16, 2020	6240	6756	6060	6418	1,106	+57.60(+0.91%)
Jul 15, 2020	6360	6827	6072	6360	1,185	-360.00(-5.36%)
Jul 14, 2020	6060	6959	5520	6720	2,180	+612.00(+10.02%)
Jul 13, 2020	6360	6540	5894	6108	735	-192.00(-3.05%)
Jul 10, 2020	6000	6540	5648	6300	1,267	+392.40(+6.64%)
Jul 09, 2020	5878	5988	5431	5908	632	+327.60(+5.87%)
Jul 08, 2020	5340	5760	5040	5580	1,023	+230.40(+4.31%)
Jul 07, 2020	5160	5700	4824	5350	793	+69.60(+1.32%)
Jul 06, 2020	4920	5400	4800	5280	938	+560.40(+11.87%)
Jul 02, 2020	4968	5156	4620	4720	901	-637.20(-11.90%)
Jul 01, 2020	5701	5760	5280	5357	1,164	-1293.60(-19.45%)
Jun 30, 2020	7320	7836	6253	6650	1,913	-489.60(-6.86%)
Jun 29, 2020	6600	8016	6360	7140	2,797	+693.60(+10.76%)
Jun 26, 2020	6672	6672	5761	6446	987	+60.00(+0.94%)
Jun 25, 2020	6000	6576	5700	6386	630	+565.20(+9.71%)
Jun 24, 2020	6544	6544	5520	5821	869	-778.80(-11.80%)
Jun 23, 2020	6120	6960	5760	6600	1,673	+660.00(+11.11%)
Jun 22, 2020	6000	6156	5760	5940	533	-10.80(-0.18%)
Jun 19, 2020	6001	6336	5784	5951	541	-260.40(-4.19%)
Jun 18, 2020	6360	6540	5940	6211	585	-30.00(-0.48%)
Jun 17, 2020	6298	6960	5773	6241	1,174	-238.80(-3.69%)
Jun 16, 2020	7200	7224	6360	6480	1,825	+600.00(+10.20%)
Jun 15, 2020	5280	6480	5160	5880	1,611	+358.80(+6.50%)
Jun 12, 2020	5760	5880	5076	5521	1,020	+366.00(+7.10%)
Jun 11, 2020	5400	6360	5100	5155	1,285	-1564.80(-23.29%)
Jun 10, 2020	7626	8270	6420	6720	2,528	-3000.00(-30.86%)
Jun 09, 2020	5400	10440	5400	9720	5,603	+4580.40(+89.12%)
Jun 08, 2020	5246	5460	4798	5140	792	+342.00(+7.13%)
Jun 05, 2020	4620	5281	4614	4798	758	+297.60(+6.61%)
Jun 04, 2020	4104	4978	4021	4500	1,053	+420.00(+10.29%)
Jun 03, 2020	4080	4320	3960	4080	283	-42.00(-1.02%)
Jun 02, 2020	4104	4320	3996	4122	291	+171.60(+4.34%)
Jun 01, 2020	3914	4500	3852	3950	741	+52.80(+1.35%)
May 29, 2020	3960	4260	3720	3898	524	-182.40(-4.47%)
May 28, 2020	4080	4320	3840	4080	211	-85.20(-2.05%)
May 27, 2020	4513	4526	3864	4165	473	-274.80(-6.19%)
May 26, 2020	4440	5040	4200	4440	1,383	+188.40(+4.43%)
May 22, 2020	3600	4590	3360	4252	2,167	+531.60(+14.29%)
May 21, 2020	3840	3840	3600	3720	335	-120.00(-3.12%)
May 20, 2020	3960	4200	3600	3840	984	-120.00(-3.03%)
May 19, 2020	3480	4080	3360	3960	1,341	+396.00(+11.11%)
May 18, 2020	3252	3632	3240	3564	509	+338.40(+10.49%)
May 15, 2020	3390	3390	3120	3226	273	-164.40(-4.85%)
May 14, 2020	3493	3542	3300	3390	268	-252.00(-6.92%)
May 13, 2020	3828	3840	3372	3642	568	-198.00(-5.16%)
May 12, 2020	4080	4320	3720	3840	1,003	-237.60(-5.83%)
May 11, 2020	3690	4272	3601	4078	953	+268.80(+7.06%)
May 08, 2020	3564	4440	3528	3809	1,700	+266.40(+7.52%)
May 07, 2020	3360	3828	3289	3542	671	+70.80(+2.04%)
May 06, 2020	3528	3696	3240	3472	342	-9.60(-0.28%)
May 05, 2020	3240	3936	3030	3481	789	+91.20(+2.69%)
May 04, 2020	3568	3840	3240	3390	374	-183.60(-5.14%)

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.