Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.830	2.830	2.380	2.480	75,300	-0.41(-14.19%)
May 28, 2020	2.840	3.000	2.840	2.890	20,650	+0.02(+0.70%)
May 27, 2020	2.900	3.000	2.870	2.870	72,379	-0.02(-0.69%)
May 26, 2020	2.860	3.160	2.780	2.890	121,817	+0.13(+4.71%)
May 22, 2020	2.720	2.830	2.660	2.760	42,500	+0.03(+1.10%)
May 21, 2020	2.640	2.800	2.530	2.730	32,607	+0.06(+2.25%)
May 20, 2020	2.630	2.760	2.600	2.670	29,587	+0.10(+3.89%)
May 19, 2020	2.390	2.600	2.340	2.570	34,074	+0.14(+5.76%)
May 18, 2020	2.070	2.450	2.064	2.430	36,992	+0.37(+17.96%)
May 15, 2020	2.000	2.130	1.980	2.060	65,600	+0.08(+4.04%)
May 14, 2020	2.030	2.110	1.960	1.980	79,736	-0.14(-6.60%)
May 13, 2020	2.070	2.239	2.060	2.120	63,362	+0.23(+12.17%)
May 12, 2020	2.300	2.326	1.810	1.890	171,942	-0.36(-16.00%)
May 11, 2020	2.790	2.790	2.150	2.250	506,472	-0.29(-11.42%)
May 08, 2020	2.660	2.660	2.430	2.540	43,700	-0.08(-3.05%)
May 07, 2020	2.700	2.820	2.540	2.620	51,868	+0.05(+1.95%)
May 06, 2020	2.690	2.730	2.450	2.570	14,807	-0.14(-5.17%)
May 05, 2020	2.530	2.760	2.510	2.710	24,211	+0.21(+8.40%)
May 04, 2020	2.370	2.530	2.350	2.500	13,716	+0.16(+6.84%)
May 01, 2020	2.270	2.420	2.270	2.340	16,400	-0.03(-1.27%)
Apr 30, 2020	2.400	2.500	2.270	2.370	49,368	+0.03(+1.28%)
Apr 29, 2020	2.340	2.530	2.277	2.340	67,375	+0.09(+4.00%)
Apr 28, 2020	2.320	2.360	2.245	2.250	28,910	+0.00(+0.00%)
Apr 27, 2020	2.490	2.640	2.230	2.250	90,969	-0.25(-10.00%)
Apr 24, 2020	2.600	2.770	2.490	2.500	13,400	-0.10(-3.85%)
Apr 23, 2020	2.550	2.770	2.540	2.600	22,455	+0.08(+3.17%)
Apr 22, 2020	2.360	2.550	2.360	2.520	10,629	+0.16(+6.78%)
Apr 21, 2020	2.400	2.490	2.318	2.360	12,130	+0.01(+0.43%)
Apr 20, 2020	2.440	2.520	2.350	2.350	25,459	-0.05(-2.08%)
Apr 17, 2020	2.470	2.530	2.300	2.400	34,600	+0.05(+2.13%)
Apr 16, 2020	2.540	2.540	2.150	2.350	67,366	-0.09(-3.69%)
Apr 15, 2020	2.440	2.530	2.420	2.440	11,540	+0.00(+0.00%)
Apr 14, 2020	2.680	2.773	2.410	2.440	51,928	-0.24(-8.96%)
Apr 13, 2020	2.750	2.800	2.680	2.680	14,953	-0.02(-0.74%)
Apr 09, 2020	2.920	3.000	2.700	2.700	86,100	-0.17(-5.92%)
Apr 08, 2020	2.850	3.080	2.760	2.870	99,776	+0.03(+1.06%)
Apr 07, 2020	3.040	3.150	2.830	2.840	22,687	-0.06(-2.07%)
Apr 06, 2020	3.040	3.102	2.840	2.900	20,744	+0.00(+0.00%)
Apr 03, 2020	3.070	3.150	2.900	2.900	89,500	-0.06(-2.03%)
Apr 02, 2020	3.070	3.140	2.870	2.960	17,273	+0.00(+0.00%)
Apr 01, 2020	3.130	3.490	2.890	2.960	55,860	-0.32(-9.76%)
Mar 31, 2020	3.460	3.550	3.180	3.280	38,357	-0.22(-6.29%)
Mar 30, 2020	3.570	3.940	3.350	3.500	71,267	-0.05(-1.41%)
Mar 27, 2020	2.820	3.960	2.750	3.550	57,900	+0.71(+25.00%)
Mar 26, 2020	2.860	3.168	2.792	2.840	31,563	-0.01(-0.35%)
Mar 25, 2020	2.600	2.985	2.600	2.850	27,731	+0.45(+18.75%)
Mar 24, 2020	2.450	2.490	2.120	2.400	32,681	+0.12(+5.26%)
Mar 23, 2020	2.290	2.290	2.250	2.280	14,350	-0.02(-0.87%)
Mar 20, 2020	2.150	2.320	1.820	2.300	62,200	+0.19(+9.00%)
Mar 19, 2020	1.810	2.230	1.790	2.110	107,231	+0.33(+18.54%)
Mar 18, 2020	2.500	2.570	1.380	1.780	72,453	-0.72(-28.80%)
Mar 17, 2020	2.500	2.680	2.430	2.500	24,430	-0.10(-3.85%)
Mar 16, 2020	2.950	2.950	2.530	2.600	47,620	-0.25(-8.77%)
Mar 13, 2020	2.400	2.990	2.310	2.850	25,900	+0.25(+9.62%)
Mar 12, 2020	3.040	3.040	2.550	2.600	41,927	-0.25(-8.77%)
Mar 11, 2020	3.100	3.202	2.830	2.850	36,026	-0.32(-10.09%)
Mar 10, 2020	3.280	3.430	3.080	3.170	27,949	-0.02(-0.63%)
Mar 09, 2020	3.280	3.440	3.180	3.190	25,224	-0.22(-6.45%)
Mar 06, 2020	3.590	3.650	3.410	3.410	14,200	-0.24(-6.58%)
Mar 05, 2020	3.600	3.885	3.500	3.650	19,712	-0.04(-1.08%)
Mar 04, 2020	3.350	3.820	3.350	3.690	11,740	+0.40(+12.16%)
Mar 03, 2020	3.060	3.295	3.060	3.290	86,186	+0.21(+6.82%)
Mar 02, 2020	3.090	3.200	2.895	3.080	145,242	+0.03(+0.98%)
Feb 28, 2020	3.010	3.132	2.420	3.050	141,500	+0.03(+0.99%)
Feb 27, 2020	3.500	3.650	3.010	3.020	128,189	-0.51(-14.45%)
Feb 26, 2020	3.790	3.859	3.530	3.530	25,712	-0.22(-5.87%)
Feb 25, 2020	3.840	3.890	3.750	3.750	12,985	-0.10(-2.60%)
Feb 24, 2020	3.890	3.980	3.780	3.850	8,559	-0.15(-3.75%)
Feb 21, 2020	4.030	4.035	3.820	4.000	48,000	+0.11(+2.83%)
Feb 20, 2020	3.950	4.170	3.890	3.890	20,159	-0.06(-1.52%)
Feb 19, 2020	4.190	4.190	3.950	3.950	23,126	-0.15(-3.66%)
Feb 18, 2020	4.160	4.200	4.100	4.100	12,148	+0.00(+0.00%)
Feb 14, 2020	4.050	4.160	3.931	4.100	11,600	+0.08(+1.99%)
Feb 13, 2020	4.010	4.075	3.870	4.020	3,435	+0.15(+3.88%)
Feb 12, 2020	3.950	3.990	3.681	3.870	47,446	-0.03(-0.77%)
Feb 11, 2020	3.920	4.000	3.870	3.900	17,579	-0.03(-0.76%)
Feb 10, 2020	4.000	4.050	3.910	3.930	4,508	-0.20(-4.84%)
Feb 07, 2020	4.150	4.295	4.130	4.130	34,400	-0.08(-1.90%)
Feb 06, 2020	4.360	4.430	4.150	4.210	23,817	-0.13(-3.00%)
Feb 05, 2020	4.350	4.550	4.310	4.340	11,072	-0.11(-2.47%)
Feb 04, 2020	4.530	4.695	4.220	4.450	57,150	-0.03(-0.67%)
Feb 03, 2020	4.390	4.960	4.380	4.480	84,021	+0.18(+4.19%)
Jan 31, 2020	3.860	4.300	3.750	4.300	41,800	+0.44(+11.40%)
Jan 30, 2020	4.040	4.200	3.760	3.860	47,268	-0.18(-4.46%)
Jan 29, 2020	4.360	4.360	4.010	4.040	12,411	-0.31(-7.13%)
Jan 28, 2020	4.480	4.480	4.255	4.350	26,019	-0.13(-2.90%)
Jan 27, 2020	4.590	4.630	4.430	4.480	10,781	-0.08(-1.75%)
Jan 24, 2020	4.530	4.740	4.420	4.560	29,700	-0.07(-1.51%)
Jan 23, 2020	4.800	4.815	4.565	4.630	34,346	-0.21(-4.24%)
Jan 22, 2020	4.510	4.880	4.505	4.835	27,606	+0.24(+5.11%)
Jan 21, 2020	5.280	5.280	4.590	4.600	29,386	-0.51(-9.98%)
Jan 17, 2020	5.130	5.170	4.890	5.110	53,000	+0.04(+0.79%)
Jan 16, 2020	5.130	5.200	4.990	5.070	67,482	+0.04(+0.80%)
Jan 15, 2020	5.160	5.160	4.990	5.030	80,971	-0.04(-0.79%)
Jan 14, 2020	5.180	5.277	5.070	5.070	137,802	-0.08(-1.55%)
Jan 13, 2020	4.910	5.207	4.630	5.150	65,483	+0.33(+6.85%)
Jan 10, 2020	4.250	4.820	4.160	4.820	37,200	+0.56(+13.15%)
Jan 09, 2020	4.350	4.350	4.230	4.260	21,039	-0.21(-4.70%)
Jan 08, 2020	4.430	4.500	4.370	4.470	20,677	+0.09(+2.05%)
Jan 07, 2020	4.580	4.650	4.360	4.380	51,885	-0.25(-5.40%)
Jan 06, 2020	4.700	4.757	4.350	4.630	66,638	+0.10(+2.21%)
Jan 03, 2020	4.330	4.600	4.161	4.530	36,600	+0.14(+3.19%)
Jan 02, 2020	4.110	4.390	4.110	4.390	23,276	+0.28(+6.81%)
Dec 31, 2019	4.280	4.283	4.100	4.110	84,100	-0.19(-4.42%)
Dec 30, 2019	4.050	4.410	4.050	4.300	77,855	+0.25(+6.17%)
Dec 27, 2019	4.280	4.320	4.050	4.050	24,900	-0.18(-4.26%)
Dec 26, 2019	4.380	4.410	4.070	4.230	103,631	-0.14(-3.20%)
Dec 24, 2019	4.310	4.370	4.230	4.370	18,500	+0.14(+3.31%)
Dec 23, 2019	4.020	4.290	4.020	4.230	37,997	+0.17(+4.19%)
Dec 20, 2019	4.010	4.180	4.000	4.060	93,800	+0.03(+0.74%)
Dec 19, 2019	3.950	4.120	3.930	4.030	130,085	+0.05(+1.26%)
Dec 18, 2019	3.880	4.062	3.870	3.980	55,892	+0.07(+1.79%)
Dec 17, 2019	3.850	3.979	3.790	3.910	49,947	-0.07(-1.76%)
Dec 16, 2019	3.870	4.030	3.840	3.980	50,800	+0.09(+2.31%)
Dec 13, 2019	3.940	4.000	3.790	3.890	12,400	+0.02(+0.52%)
Dec 12, 2019	3.790	4.030	3.760	3.870	58,465	+0.01(+0.26%)
Dec 11, 2019	3.790	3.860	3.700	3.860	20,514	+0.07(+1.85%)
Dec 10, 2019	3.780	3.921	3.570	3.790	140,247	-0.02(-0.52%)
Dec 09, 2019	3.580	3.850	3.500	3.810	108,321	+0.28(+7.93%)
Dec 06, 2019	3.170	3.555	3.160	3.530	45,500	+0.35(+11.01%)
Dec 05, 2019	3.060	3.190	3.000	3.180	26,569	+0.18(+6.00%)
Dec 04, 2019	3.050	3.110	3.000	3.000	181,736	-0.04(-1.32%)
Dec 03, 2019	3.030	3.090	2.960	3.040	50,765	+0.01(+0.33%)
Dec 02, 2019	2.950	3.050	2.950	3.030	52,648	+0.03(+1.00%)
Nov 29, 2019	3.010	3.060	2.970	3.000	46,900	-0.03(-0.99%)
Nov 27, 2019	3.330	3.330	3.000	3.030	82,000	-0.22(-6.77%)
Nov 26, 2019	3.350	3.417	3.210	3.250	58,654	-0.10(-2.99%)
Nov 25, 2019	3.250	3.410	3.250	3.350	35,265	+0.10(+3.08%)
Nov 22, 2019	3.590	3.670	3.230	3.250	108,700	-0.05(-1.52%)
Nov 21, 2019	3.470	3.485	3.250	3.300	35,365	-0.14(-4.07%)
Nov 20, 2019	3.740	3.770	3.440	3.440	165,722	-0.21(-5.75%)
Nov 19, 2019	3.520	6.000	3.520	3.650	220,657	+0.11(+3.11%)
Nov 18, 2019	3.400	3.550	3.375	3.540	108,312	+0.15(+4.42%)
Nov 15, 2019	3.660	3.695	3.390	3.390	93,400	-0.26(-7.12%)
Nov 14, 2019	3.970	4.055	3.640	3.650	55,726	-0.32(-8.06%)
Nov 13, 2019	4.000	4.066	3.950	3.970	82,663	+0.02(+0.51%)
Nov 12, 2019	4.330	4.450	3.440	3.950	153,481	-1.00(-20.20%)
Nov 11, 2019	4.660	4.990	4.600	4.950	53,736	+0.20(+4.21%)
Nov 08, 2019	4.700	4.765	4.630	4.750	45,400	-0.06(-1.25%)
Nov 07, 2019	4.650	4.845	4.600	4.810	13,907	+0.16(+3.44%)
Nov 06, 2019	4.750	4.860	4.640	4.650	40,057	-0.13(-2.72%)
Nov 05, 2019	4.650	4.890	4.623	4.780	81,142	+0.13(+2.80%)
Nov 04, 2019	4.610	4.760	4.562	4.650	78,111	+0.07(+1.53%)
Nov 01, 2019	4.610	4.750	4.440	4.580	62,700	-0.06(-1.29%)
Oct 31, 2019	4.810	4.880	4.600	4.640	51,497	-0.18(-3.73%)
Oct 30, 2019	4.970	4.970	4.750	4.820	46,450	-0.13(-2.63%)
Oct 29, 2019	5.090	5.110	4.890	4.950	66,648	+0.05(+1.02%)
Oct 28, 2019	5.170	5.550	4.900	4.900	228,847	-0.30(-5.77%)
Oct 25, 2019	5.300	5.360	4.970	5.200	250,900	+0.00(+0.00%)
Oct 24, 2019	5.260	5.360	5.190	5.200	32,698	+0.04(+0.78%)
Oct 23, 2019	5.250	5.355	5.110	5.160	48,737	-0.11(-2.09%)
Oct 22, 2019	5.400	5.430	5.250	5.270	47,941	-0.12(-2.23%)
Oct 21, 2019	5.420	5.500	5.300	5.390	22,402	+0.00(+0.00%)
Oct 18, 2019	5.560	5.560	5.320	5.390	24,500	-0.22(-3.92%)
Oct 17, 2019	5.350	5.630	5.350	5.610	25,248	+0.28(+5.25%)
Oct 16, 2019	5.380	5.425	5.250	5.330	20,574	+0.03(+0.57%)
Oct 15, 2019	5.380	5.408	5.250	5.300	13,989	-0.06(-1.12%)
Oct 14, 2019	5.450	5.450	5.250	5.360	18,670	+0.07(+1.32%)
Oct 11, 2019	5.400	5.670	5.290	5.290	29,400	-0.11(-2.04%)
Oct 10, 2019	5.550	5.580	5.400	5.400	17,122	-0.13(-2.35%)
Oct 09, 2019	5.540	5.690	5.486	5.530	17,382	-0.01(-0.18%)
Oct 08, 2019	5.677	5.677	5.360	5.540	57,726	-0.06(-1.07%)
Oct 07, 2019	5.500	5.680	5.410	5.600	50,650	+0.19(+3.51%)
Oct 04, 2019	5.560	5.603	5.380	5.410	20,900	-0.10(-1.81%)
Oct 03, 2019	5.540	5.700	5.400	5.510	176,001	+0.11(+2.04%)
Oct 02, 2019	5.650	5.690	5.385	5.400	32,887	-0.34(-5.92%)
Oct 01, 2019	6.000	6.150	5.700	5.740	35,289	-0.24(-4.01%)
Sep 30, 2019	6.000	6.060	5.800	5.980	17,501	-0.02(-0.33%)
Sep 27, 2019	5.590	6.040	5.590	6.000	39,100	+0.42(+7.53%)
Sep 26, 2019	6.000	6.060	5.580	5.580	87,355	-0.41(-6.84%)
Sep 25, 2019	6.150	6.210	5.800	5.990	114,156	-0.16(-2.60%)
Sep 24, 2019	6.720	6.720	6.150	6.150	161,844	-0.53(-7.93%)
Sep 23, 2019	6.770	6.958	6.590	6.680	79,850	-0.04(-0.60%)
Sep 20, 2019	6.810	7.000	6.700	6.720	347,600	-0.08(-1.18%)
Sep 19, 2019	6.880	7.000	6.750	6.800	126,686	-0.08(-1.16%)
Sep 18, 2019	6.670	7.240	6.610	6.880	122,560	+0.16(+2.38%)
Sep 17, 2019	6.750	6.853	6.680	6.720	120,583	-0.05(-0.74%)
Sep 16, 2019	6.980	7.150	6.750	6.770	100,316	-0.25(-3.56%)
Sep 13, 2019	6.960	7.250	6.950	7.020	118,900	+0.07(+1.01%)
Sep 12, 2019	6.920	7.250	6.860	6.950	86,639	+0.03(+0.43%)
Sep 11, 2019	6.810	6.930	6.680	6.920	64,070	+0.12(+1.76%)
Sep 10, 2019	6.560	6.885	6.520	6.800	161,203	+0.25(+3.82%)
Sep 09, 2019	6.520	6.700	6.470	6.550	117,365	+0.06(+0.92%)
Sep 06, 2019	6.380	6.890	6.350	6.490	143,400	+0.23(+3.67%)
Sep 05, 2019	6.370	6.500	6.240	6.260	64,978	+0.10(+1.62%)
Sep 04, 2019	6.200	6.300	6.090	6.160	32,967	+0.06(+0.98%)
Sep 03, 2019	6.440	6.500	6.100	6.100	21,982	-0.18(-2.87%)
Aug 30, 2019	6.240	6.350	6.220	6.280	65,500	+0.08(+1.29%)
Aug 29, 2019	5.910	6.465	5.885	6.200	214,853	+0.31(+5.26%)
Aug 28, 2019	6.450	6.450	5.750	5.890	789,219	-0.68(-10.35%)
Aug 27, 2019	6.750	6.750	6.310	6.570	98,039	+0.02(+0.31%)
Aug 26, 2019	6.970	6.970	6.470	6.550	66,148	-0.20(-2.96%)
Aug 23, 2019	6.960	6.960	6.670	6.750	20,500	-0.08(-1.17%)
Aug 22, 2019	6.960	7.010	6.800	6.830	102,632	-0.15(-2.15%)
Aug 21, 2019	7.040	7.090	6.870	6.980	58,581	+0.20(+2.95%)
Aug 20, 2019	6.530	7.150	6.260	6.780	37,312	+0.25(+3.83%)
Aug 19, 2019	6.750	7.000	6.290	6.530	56,962	-0.30(-4.39%)
Aug 16, 2019	7.160	7.198	6.600	6.830	71,000	-0.17(-2.43%)
Aug 15, 2019	7.000	7.195	6.980	7.000	80,025	+0.03(+0.43%)
Aug 14, 2019	7.150	7.290	6.814	6.970	13,249	-0.22(-3.06%)
Aug 13, 2019	7.750	7.750	7.180	7.190	110,525	-0.60(-7.70%)
Aug 12, 2019	7.690	7.790	7.500	7.790	67,542	+0.37(+4.99%)
Aug 09, 2019	7.720	7.758	7.360	7.420	46,200	-0.30(-3.89%)
Aug 08, 2019	7.690	7.750	7.580	7.720	18,728	+0.00(+0.00%)
Aug 07, 2019	8.120	8.185	7.540	7.720	116,017	-0.49(-5.97%)
Aug 06, 2019	8.200	8.275	8.100	8.210	75,600	-0.06(-0.73%)
Aug 05, 2019	9.150	9.170	8.270	8.270	91,953	-0.53(-6.02%)
Aug 02, 2019	8.700	8.900	8.700	8.800	46,200	+0.05(+0.57%)

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.