Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2020		2.470	2.470	2.470	0	-0.23(-8.52%)
Dec 29, 2020	2.730	2.840	2.620	2.700	2,425,694	-0.01(-0.37%)
Dec 28, 2020	2.690	2.740	2.660	2.710	2,361,092	+0.03(+1.12%)
Dec 24, 2020	2.710	2.750	2.620	2.680	2,827,700	+0.07(+2.68%)
Dec 23, 2020	2.560	2.640	2.560	2.610	2,273,031	+0.03(+1.16%)
Dec 22, 2020	2.630	2.650	2.565	2.580	3,922,603	-0.05(-1.90%)
Dec 21, 2020	2.610	2.650	2.580	2.630	3,322,914	+0.04(+1.54%)
Dec 18, 2020	2.570	2.665	2.560	2.590	7,941,300	-0.06(-2.26%)
Dec 17, 2020	2.610	2.680	2.560	2.650	3,416,705	+0.06(+2.32%)
Dec 16, 2020	2.710	2.710	2.550	2.590	6,598,109	+0.01(+0.39%)
Dec 15, 2020	2.650	2.650	2.550	2.580	8,052,081	-0.05(-1.90%)
Dec 14, 2020	2.560	2.660	2.550	2.630	4,034,883	+0.13(+5.20%)
Dec 11, 2020	2.460	2.510	2.430	2.500	2,044,800	+0.02(+0.81%)
Dec 10, 2020	2.460	2.505	2.410	2.480	2,256,708	+0.03(+1.22%)
Dec 09, 2020	2.430	2.530	2.400	2.450	3,664,771	-0.12(-4.67%)
Dec 08, 2020	2.560	2.580	2.550	2.570	1,400,643	+0.02(+0.78%)
Dec 07, 2020	2.560	2.565	2.545	2.550	1,253,430	-0.03(-1.16%)
Dec 04, 2020	2.530	2.585	2.520	2.580	876,100	+0.04(+1.57%)
Dec 03, 2020	2.540	2.560	2.510	2.540	692,018	+0.01(+0.40%)
Dec 02, 2020	2.540	2.580	2.500	2.530	4,472,081	-0.02(-0.78%)
Dec 01, 2020	2.560	2.580	2.530	2.550	1,214,917	+0.02(+0.79%)
Nov 30, 2020	2.580	2.600	2.525	2.530	5,694,968	-0.06(-2.32%)
Nov 27, 2020	2.560	2.620	2.540	2.590	1,173,400	+0.03(+1.17%)
Nov 25, 2020	2.500	2.565	2.465	2.560	1,645,900	+0.06(+2.40%)
Nov 24, 2020	2.460	2.510	2.420	2.500	1,614,282	+0.03(+1.21%)
Nov 23, 2020	2.440	2.480	2.425	2.470	1,102,050	+0.02(+0.82%)
Nov 20, 2020	2.410	2.460	2.390	2.450	1,400,100	-0.02(-0.81%)
Nov 19, 2020	2.380	2.480	2.370	2.470	857,471	+0.09(+3.78%)
Nov 18, 2020	2.360	2.396	2.360	2.380	1,514,277	-0.01(-0.42%)
Nov 17, 2020	2.380	2.410	2.360	2.390	1,319,597	-0.02(-0.83%)
Nov 16, 2020	2.450	2.455	2.360	2.410	1,617,555	+0.00(+0.00%)
Nov 13, 2020	2.350	2.440	2.330	2.410	3,561,400	+0.11(+4.78%)
Nov 12, 2020	2.360	2.400	2.260	2.300	2,698,118	+0.04(+1.77%)
Nov 11, 2020	2.230	2.260	2.160	2.260	1,072,526	+0.04(+1.80%)
Nov 10, 2020	2.180	2.230	2.110	2.220	1,029,838	+0.05(+2.30%)
Nov 09, 2020	2.260	2.280	2.160	2.170	916,602	-0.07(-3.13%)
Nov 06, 2020	2.240	2.260	2.230	2.240	410,700	+0.00(+0.00%)
Nov 05, 2020	2.260	2.290	2.210	2.240	338,513	-0.04(-1.75%)
Nov 04, 2020	2.210	2.330	2.180	2.280	840,861	+0.08(+3.64%)
Nov 03, 2020	2.140	2.210	2.140	2.200	516,928	+0.05(+2.33%)
Nov 02, 2020	2.160	2.180	2.090	2.150	923,055	+0.00(+0.00%)
Oct 30, 2020	2.170	2.180	2.125	2.150	1,732,800	-0.03(-1.38%)
Oct 29, 2020	2.180	2.200	2.140	2.180	1,326,274	+0.00(+0.00%)
Oct 28, 2020	2.190	2.215	2.160	2.180	676,829	-0.05(-2.24%)
Oct 27, 2020	2.230	2.240	2.210	2.230	685,114	+0.00(+0.00%)
Oct 26, 2020	2.280	2.325	2.220	2.230	603,250	-0.03(-1.33%)
Oct 23, 2020	2.200	2.270	2.185	2.260	972,700	+0.07(+3.20%)
Oct 22, 2020	2.220	2.220	2.150	2.190	565,201	-0.02(-0.90%)
Oct 21, 2020	2.230	2.240	2.180	2.210	944,973	+0.00(+0.00%)
Oct 20, 2020	2.230	2.258	2.130	2.210	1,103,093	+0.01(+0.45%)
Oct 19, 2020	2.300	2.330	2.200	2.200	755,825	-0.12(-5.17%)
Oct 16, 2020	2.340	2.370	2.300	2.320	539,000	-0.03(-1.28%)
Oct 15, 2020	2.380	2.400	2.330	2.350	504,037	-0.05(-2.29%)
Oct 14, 2020	2.450	2.450	2.380	2.405	957,010	-0.03(-1.03%)
Oct 13, 2020	2.390	2.440	2.360	2.430	744,938	+0.02(+0.83%)
Oct 12, 2020	2.400	2.460	2.400	2.410	570,102	+0.01(+0.42%)
Oct 09, 2020	2.410	2.505	2.390	2.400	944,000	-0.01(-0.41%)
Oct 08, 2020	2.340	2.430	2.320	2.410	1,156,257	+0.07(+2.99%)
Oct 07, 2020	2.500	2.530	2.320	2.340	1,686,270	-0.13(-5.26%)
Oct 06, 2020	2.530	2.630	2.470	2.470	1,212,238	-0.08(-3.14%)
Oct 05, 2020	2.600	2.640	2.540	2.550	826,429	-0.06(-2.30%)
Oct 02, 2020	2.930	2.980	2.590	2.610	1,891,600	-0.61(-18.94%)
Oct 01, 2020	3.140	3.240	3.140	3.220	868,581	+0.07(+2.22%)
Sep 30, 2020	3.340	3.360	3.140	3.150	1,190,278	-0.18(-5.41%)
Sep 29, 2020	3.280	3.360	3.250	3.330	577,379	+0.05(+1.52%)
Sep 28, 2020	3.280	3.280	3.180	3.280	437,718	+0.01(+0.31%)
Sep 25, 2020	3.120	3.280	3.090	3.270	733,900	+0.10(+3.15%)
Sep 24, 2020	3.030	3.200	2.980	3.170	797,462	+0.15(+4.97%)
Sep 23, 2020	3.070	3.120	3.020	3.020	917,480	-0.06(-1.95%)
Sep 22, 2020	3.150	3.150	3.080	3.080	591,057	-0.07(-2.22%)
Sep 21, 2020	3.320	3.320	3.110	3.150	738,731	-0.11(-3.35%)
Sep 18, 2020	3.186	3.264	3.147	3.259	2,521,469	+0.10(+3.09%)
Sep 17, 2020	3.166	3.235	3.132	3.161	857,603	-0.05(-1.67%)
Sep 16, 2020	3.157	3.318	3.138	3.215	799,208	+0.04(+1.23%)
Sep 15, 2020	3.176	3.313	3.117	3.176	1,021,687	-0.13(-3.85%)
Sep 14, 2020	3.225	3.323	3.205	3.303	1,149,791	+0.12(+3.68%)
Sep 11, 2020	3.264	3.313	3.176	3.186	795,090	-0.07(-2.10%)
Sep 10, 2020	3.235	3.391	3.225	3.254	1,058,859	+0.03(+0.91%)
Sep 09, 2020	3.244	3.269	3.215	3.225	857,653	+0.02(+0.61%)
Sep 08, 2020	3.264	3.274	3.196	3.205	933,610	-0.08(-2.38%)
Sep 04, 2020	3.303	3.313	3.230	3.284	782,401	+0.01(+0.30%)
Sep 03, 2020	3.293	3.332	3.244	3.274	840,297	-0.03(-0.89%)
Sep 02, 2020	3.254	3.323	3.215	3.303	970,255	+0.05(+1.50%)
Sep 01, 2020	3.254	3.293	3.244	3.254	896,030	-0.02(-0.60%)
Aug 31, 2020	3.313	3.323	3.235	3.274	976,415	-0.01(-0.30%)
Aug 28, 2020	3.254	3.293	3.215	3.284	705,757	+0.07(+2.13%)
Aug 27, 2020	3.196	3.264	3.186	3.215	840,822	-0.01(-0.30%)
Aug 26, 2020	3.332	3.372	3.215	3.225	660,251	-0.11(-3.23%)
Aug 25, 2020	3.323	3.357	3.269	3.332	889,059	+0.05(+1.49%)
Aug 24, 2020	3.332	3.381	3.020	3.284	1,098,764	-0.04(-1.18%)
Aug 21, 2020	3.381	3.411	3.264	3.323	738,093	-0.09(-2.58%)
Aug 20, 2020	3.518	3.518	3.293	3.411	1,096,530	-0.14(-3.86%)
Aug 19, 2020	3.557	3.694	3.469	3.547	2,375,721	+0.00(+0.00%)
Aug 18, 2020	3.479	3.567	3.430	3.547	2,854,401	+0.09(+2.54%)
Aug 17, 2020	3.293	3.469	3.244	3.459	2,406,363	+0.20(+5.99%)
Aug 14, 2020	3.205	3.284	3.181	3.264	904,376	+0.06(+1.83%)
Aug 13, 2020	3.215	3.235	3.171	3.205	2,048,593	-0.03(-0.91%)
Aug 12, 2020	3.176	3.244	3.127	3.235	1,331,752	+0.13(+4.09%)
Aug 11, 2020	3.098	3.157	3.078	3.108	1,820,260	+0.00(+0.00%)
Aug 10, 2020	3.069	3.127	3.039	3.108	756,543	+0.02(+0.63%)
Aug 07, 2020	3.078	3.108	2.981	3.088	1,269,074	-0.34(-9.97%)
Aug 06, 2020	3.274	3.440	3.264	3.430	1,756,433	+0.15(+4.46%)
Aug 05, 2020	3.411	3.411	3.274	3.284	1,148,716	-0.08(-2.33%)
Aug 04, 2020	3.264	3.381	3.244	3.362	1,372,649	+0.11(+3.30%)
Aug 03, 2020	3.127	3.303	3.117	3.254	1,880,895	+0.15(+4.72%)
Jul 31, 2020	3.098	3.127	3.020	3.108	905,911	-0.02(-0.62%)
Jul 30, 2020	2.893	3.137	2.893	3.127	1,280,755	+0.21(+7.02%)
Jul 29, 2020	2.942	2.961	2.893	2.922	569,027	-0.02(-0.66%)
Jul 28, 2020	2.893	2.951	2.868	2.942	587,052	+0.03(+1.01%)
Jul 27, 2020	2.883	2.912	2.815	2.912	691,064	+0.03(+1.02%)
Jul 24, 2020	2.981	2.990	2.873	2.883	643,439	-0.12(-3.91%)
Jul 23, 2020	2.971	3.010	2.912	3.000	1,634,001	+0.01(+0.33%)
Jul 22, 2020	3.000	3.010	2.912	2.990	823,791	+0.01(+0.33%)
Jul 21, 2020	2.990	3.000	2.942	2.981	2,145,514	-0.01(-0.33%)
Jul 20, 2020	2.932	2.990	2.907	2.990	813,715	+0.05(+1.66%)
Jul 17, 2020	2.863	2.942	2.834	2.942	1,468,205	+0.11(+3.79%)
Jul 16, 2020	2.834	2.854	2.795	2.834	505,967	+0.00(+0.00%)
Jul 15, 2020	2.756	2.863	2.746	2.834	1,171,958	+0.13(+4.88%)
Jul 14, 2020	2.639	2.717	2.619	2.702	1,522,570	+0.05(+2.03%)
Jul 13, 2020	2.746	2.746	2.648	2.648	849,971	-0.09(-3.39%)
Jul 10, 2020	2.766	2.766	2.692	2.741	485,035	-0.02(-0.88%)
Jul 09, 2020	2.785	2.790	2.697	2.766	873,094	-0.01(-0.35%)
Jul 08, 2020	2.834	2.844	2.756	2.775	858,581	-0.03(-1.22%)
Jul 07, 2020	2.883	2.893	2.780	2.810	813,162	-0.05(-1.88%)
Jul 06, 2020	2.922	2.922	2.736	2.863	1,465,871	+0.02(+0.69%)
Jul 02, 2020	2.961	2.961	2.824	2.844	746,279	-0.07(-2.35%)
Jul 01, 2020	2.863	2.981	2.844	2.912	1,316,509	+0.07(+2.41%)
Jun 30, 2020	2.814	2.854	2.785	2.844	632,729	+0.06(+2.11%)
Jun 29, 2020	2.746	2.863	2.727	2.785	1,514,705	+0.05(+1.79%)
Jun 26, 2020	2.912	2.951	2.727	2.736	1,593,966	-0.15(-5.08%)
Jun 25, 2020	2.893	2.922	2.814	2.883	1,103,754	+0.00(+0.00%)
Jun 24, 2020	2.932	2.951	2.766	2.883	1,647,342	-0.06(-1.99%)
Jun 23, 2020	3.069	3.069	2.932	2.942	1,629,634	-0.08(-2.59%)
Jun 22, 2020	2.971	3.059	2.883	3.020	1,739,491	+0.06(+1.98%)
Jun 19, 2020	3.088	3.117	2.961	2.961	6,005,847	-0.11(-3.50%)
Jun 18, 2020	3.127	3.157	3.039	3.069	640,376	-0.09(-2.79%)
Jun 17, 2020	3.205	3.235	3.137	3.157	345,984	-0.04(-1.22%)
Jun 16, 2020	3.235	3.244	3.147	3.196	496,154	+0.03(+0.93%)
Jun 15, 2020	3.098	3.186	3.069	3.166	853,013	-0.02(-0.61%)
Jun 12, 2020	3.215	3.220	3.039	3.186	928,833	+0.06(+1.88%)
Jun 11, 2020	3.196	3.264	3.127	3.127	898,743	-0.14(-4.19%)
Jun 10, 2020	3.176	3.323	3.166	3.264	821,221	+0.09(+2.77%)
Jun 09, 2020	3.284	3.338	3.157	3.176	916,382	-0.15(-4.41%)
Jun 08, 2020	3.254	3.352	3.244	3.323	749,535	+0.07(+2.10%)
Jun 05, 2020	3.323	3.391	3.205	3.254	813,304	+0.01(+0.30%)
Jun 04, 2020	3.078	3.313	3.078	3.244	1,222,922	+0.13(+4.08%)
Jun 03, 2020	3.196	3.196	3.098	3.117	747,345	-0.05(-1.54%)
Jun 02, 2020	3.176	3.176	3.078	3.166	397,043	+0.01(+0.31%)
Jun 01, 2020	3.166	3.225	3.147	3.157	940,628	-0.04(-1.22%)
May 29, 2020	3.196	3.225	3.117	3.196	858,942	-0.01(-0.30%)
May 28, 2020	3.235	3.288	3.186	3.205	1,013,537	-0.04(-1.20%)
May 27, 2020	3.254	3.274	3.147	3.244	980,851	-0.01(-0.30%)
May 26, 2020	3.332	3.332	3.196	3.254	1,153,422	+0.02(+0.60%)
May 22, 2020	3.244	3.254	3.157	3.235	636,072	+0.02(+0.61%)
May 21, 2020	3.186	3.249	3.132	3.215	1,168,076	-0.01(-0.30%)
May 20, 2020	3.127	3.264	3.098	3.225	830,869	+0.13(+4.10%)
May 19, 2020	3.147	3.196	3.098	3.098	749,199	-0.03(-0.94%)
May 18, 2020	3.166	3.235	3.044	3.127	911,364	+0.02(+0.63%)
May 15, 2020	3.020	3.181	3.015	3.108	1,211,463	+0.03(+0.95%)
May 14, 2020	2.932	3.078	2.746	3.078	1,826,782	-0.32(-9.48%)
May 13, 2020	3.381	3.425	3.237	3.401	2,094,240	-0.01(-0.29%)
May 12, 2020	3.547	3.596	3.411	3.411	1,231,611	-0.14(-3.86%)
May 11, 2020	3.323	3.577	3.323	3.547	924,833	+0.16(+4.61%)
May 08, 2020	3.088	3.489	3.029	3.391	906,013	-0.02(-0.57%)
May 07, 2020	3.420	3.450	3.352	3.411	697,236	+0.03(+0.87%)
May 06, 2020	3.411	3.469	3.362	3.381	1,035,585	-0.01(-0.29%)
May 05, 2020	3.411	3.587	3.372	3.391	1,807,562	+0.03(+0.87%)
May 04, 2020	3.254	3.411	3.225	3.362	2,235,272	+0.08(+2.38%)

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.