Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2019		0.4350	0.4350	0.4350	0	-0.02(-5.23%)
Nov 29, 2019	0.4500	0.4600	0.4403	0.4590	102,900	+0.01(+3.19%)
Nov 27, 2019	0.4500	0.4749	0.4300	0.4448	273,900	+0.00(+1.09%)
Nov 26, 2019	0.4500	0.4500	0.4300	0.4400	309,407	-0.01(-2.22%)
Nov 25, 2019	0.4700	0.4700	0.4300	0.4500	226,129	-0.00(-0.57%)
Nov 22, 2019	0.5096	0.5096	0.4500	0.4526	510,800	-0.04(-7.63%)
Nov 21, 2019	0.4800	0.5100	0.4400	0.4900	856,246	+0.01(+2.08%)
Nov 20, 2019	0.5200	0.5200	0.4700	0.4800	485,359	-0.02(-4.00%)
Nov 19, 2019	0.5100	0.5300	0.4900	0.5000	611,800	+0.01(+2.04%)
Nov 18, 2019	0.5400	0.5400	0.4800	0.4900	371,166	-0.03(-6.54%)
Nov 15, 2019	0.5407	0.5600	0.4720	0.5243	520,200	-0.01(-2.73%)
Nov 14, 2019	0.5500	0.5950	0.5308	0.5390	374,915	-0.03(-4.67%)
Nov 13, 2019	0.5900	0.6100	0.5340	0.5654	587,195	-0.03(-4.99%)
Nov 12, 2019	0.6344	0.6373	0.5650	0.5951	331,940	-0.01(-2.44%)
Nov 11, 2019	0.6336	0.6490	0.6030	0.6100	202,375	-0.04(-6.86%)
Nov 08, 2019	0.6600	0.6800	0.6087	0.6549	218,800	-0.01(-2.01%)
Nov 07, 2019	0.6690	0.6970	0.6300	0.6683	181,154	+0.02(+2.82%)
Nov 06, 2019	0.7100	0.7400	0.6500	0.6500	739,716	-0.08(-10.95%)
Nov 05, 2019	0.7000	0.7697	0.6782	0.7299	836,030	+0.04(+5.78%)
Nov 04, 2019	0.6600	0.7200	0.6200	0.6900	686,163	+0.04(+6.37%)
Nov 01, 2019	0.5928	0.6500	0.5600	0.6487	431,700	+0.08(+13.81%)
Oct 31, 2019	0.6000	0.6000	0.5500	0.5700	584,064	-0.05(-8.06%)
Oct 30, 2019	0.6400	0.6700	0.6200	0.6200	728,241	-0.04(-6.03%)
Oct 29, 2019	0.6615	0.6990	0.6010	0.6598	1,102,070	+0.01(+1.93%)
Oct 28, 2019	0.6800	0.7000	0.6300	0.6473	612,451	-0.00(-0.38%)
Oct 25, 2019	0.7382	0.7382	0.6000	0.6498	1,478,700	-0.08(-11.50%)
Oct 24, 2019	0.7280	0.8767	0.6300	0.7342	5,041,194	+0.03(+4.89%)
Oct 23, 2019	0.7600	0.7700	0.6899	0.7000	824,984	-0.05(-6.67%)
Oct 22, 2019	0.7628	0.8250	0.7315	0.7500	836,947	-0.01(-1.08%)
Oct 21, 2019	0.7627	0.7960	0.7400	0.7582	446,119	-0.00(-0.54%)
Oct 18, 2019	0.8200	0.8425	0.7295	0.7623	329,200	-0.05(-5.90%)
Oct 17, 2019	0.9000	0.9051	0.7805	0.8101	417,830	-0.07(-7.83%)
Oct 16, 2019	0.8464	0.9130	0.8464	0.8789	331,887	-0.00(-0.31%)
Oct 15, 2019	0.8900	0.9566	0.8269	0.8816	829,814	-0.03(-3.27%)
Oct 14, 2019	1.000	1.000	0.8519	0.9114	861,100	-0.11(-10.65%)
Oct 11, 2019	1.040	1.080	0.9950	1.020	509,400	+0.00(+0.00%)
Oct 10, 2019	0.9900	1.120	0.9900	1.020	445,317	+0.02(+2.00%)
Oct 09, 2019	1.070	1.100	0.9900	1.000	375,945	-0.05(-4.76%)
Oct 08, 2019	1.180	1.190	1.040	1.050	695,493	-0.14(-11.76%)
Oct 07, 2019	1.220	1.300	1.170	1.190	621,012	-0.01(-0.83%)
Oct 04, 2019	1.320	1.350	1.120	1.200	878,300	-0.10(-7.69%)
Oct 03, 2019	1.270	1.360	1.210	1.300	277,174	+0.02(+1.56%)
Oct 02, 2019	1.330	1.340	1.260	1.280	117,534	-0.05(-3.76%)
Oct 01, 2019	1.450	1.460	1.300	1.330	208,067	-0.11(-7.64%)
Sep 30, 2019	1.450	1.500	1.410	1.440	112,590	-0.04(-2.70%)
Sep 27, 2019	1.480	1.540	1.440	1.480	71,900	-0.03(-1.99%)
Sep 26, 2019	1.580	1.580	1.440	1.510	189,986	-0.08(-5.03%)
Sep 25, 2019	1.650	1.670	1.590	1.590	149,644	-0.08(-4.79%)
Sep 24, 2019	1.720	1.740	1.655	1.670	136,577	-0.08(-4.57%)
Sep 23, 2019	1.740	1.800	1.660	1.750	475,739	-0.11(-5.91%)
Sep 20, 2019	1.460	1.920	1.350	1.860	1,265,100	+0.42(+29.17%)
Sep 19, 2019	1.630	1.660	1.420	1.440	432,661	-0.15(-9.43%)
Sep 18, 2019	1.680	1.750	1.580	1.590	203,364	-0.14(-8.09%)
Sep 17, 2019	2.120	2.130	1.700	1.730	746,063	-0.36(-17.22%)
Sep 16, 2019	2.050	2.250	1.910	2.090	864,467	+0.23(+12.37%)
Sep 13, 2019	1.970	1.970	1.815	1.860	150,900	-0.08(-4.12%)
Sep 12, 2019	1.930	2.020	1.908	1.940	148,015	-0.04(-2.02%)
Sep 11, 2019	1.990	2.080	1.877	1.980	529,429	+0.01(+0.51%)
Sep 10, 2019	1.670	2.010	1.670	1.970	1,698,896	+0.35(+21.60%)
Sep 09, 2019	1.490	1.720	1.410	1.620	393,496	+0.16(+10.96%)
Sep 06, 2019	1.410	1.490	1.401	1.460	160,300	+0.05(+3.55%)
Sep 05, 2019	1.390	1.480	1.290	1.410	243,150	+0.05(+3.68%)
Sep 04, 2019	1.360	1.410	1.330	1.360	106,148	+0.04(+3.03%)
Sep 03, 2019	1.290	1.340	1.270	1.320	82,580	-0.01(-0.75%)
Aug 30, 2019	1.360	1.390	1.310	1.330	76,000	-0.03(-2.21%)
Aug 29, 2019	1.300	1.410	1.300	1.360	97,475	+0.04(+3.03%)
Aug 28, 2019	1.270	1.400	1.240	1.320	129,479	+0.05(+3.94%)
Aug 27, 2019	1.310	1.349	1.210	1.270	197,928	-0.02(-1.55%)
Aug 26, 2019	1.380	1.420	1.280	1.290	181,674	-0.08(-5.84%)
Aug 23, 2019	1.440	1.490	1.370	1.370	227,500	-0.10(-6.80%)
Aug 22, 2019	1.480	1.540	1.460	1.470	216,140	-0.02(-1.34%)
Aug 21, 2019	1.550	1.560	1.450	1.490	255,407	-0.02(-1.32%)
Aug 20, 2019	1.490	1.570	1.480	1.510	104,335	-0.03(-1.95%)
Aug 19, 2019	1.510	1.580	1.485	1.540	175,382	+0.07(+4.76%)
Aug 16, 2019	1.360	1.530	1.323	1.470	383,300	+0.12(+8.89%)
Aug 15, 2019	1.370	1.420	1.310	1.350	354,197	-0.09(-6.25%)
Aug 14, 2019	1.480	1.480	1.300	1.440	539,362	-0.06(-4.00%)
Aug 13, 2019	1.560	1.610	1.497	1.500	123,201	-0.06(-3.85%)
Aug 12, 2019	1.610	1.610	1.500	1.560	117,283	-0.06(-3.70%)
Aug 09, 2019	1.660	1.696	1.473	1.620	252,800	+0.01(+0.62%)
Aug 08, 2019	1.550	1.660	1.512	1.610	482,099	+0.07(+4.55%)
Aug 07, 2019	1.460	1.540	1.360	1.540	645,524	+0.02(+1.32%)
Aug 06, 2019	1.520	1.590	1.370	1.520	530,826	+0.02(+1.33%)
Aug 05, 2019	1.540	1.575	1.465	1.500	325,043	-0.10(-6.25%)
Aug 02, 2019	1.700	1.700	1.580	1.600	436,300	-0.16(-9.09%)
Aug 01, 2019	1.550	1.770	1.510	1.760	624,342	-0.02(-1.12%)
Jul 31, 2019	1.680	1.920	1.650	1.780	490,100	+0.10(+5.95%)
Jul 30, 2019	1.560	1.820	1.510	1.680	651,323	+0.12(+7.69%)
Jul 29, 2019	1.700	1.750	1.530	1.560	595,510	-0.11(-6.59%)
Jul 26, 2019	1.730	1.820	1.670	1.670	337,200	-0.08(-4.57%)
Jul 25, 2019	1.910	1.940	1.740	1.750	595,856	-0.15(-7.89%)
Jul 24, 2019	1.950	2.000	1.880	1.900	255,673	-0.06(-3.06%)
Jul 23, 2019	1.860	2.000	1.860	1.960	279,235	+0.09(+4.81%)
Jul 22, 2019	1.810	2.290	1.790	1.870	1,630,131	-0.01(-0.53%)
Jul 19, 2019	1.820	1.910	1.750	1.880	435,800	+0.08(+4.44%)
Jul 18, 2019	1.900	1.910	1.780	1.800	353,525	-0.10(-5.26%)
Jul 17, 2019	1.950	1.999	1.870	1.900	399,007	-0.10(-5.00%)
Jul 16, 2019	2.020	2.120	1.960	2.000	334,038	-0.02(-0.99%)
Jul 15, 2019	2.180	2.238	2.000	2.020	266,116	-0.18(-8.18%)
Jul 12, 2019	2.190	2.280	2.160	2.200	187,500	+0.00(+0.00%)
Jul 11, 2019	2.170	2.315	2.120	2.200	457,397	+0.02(+0.92%)
Jul 10, 2019	1.990	2.300	1.990	2.180	613,838	+0.21(+10.66%)
Jul 09, 2019	2.000	2.000	1.830	1.970	508,418	-0.04(-1.99%)
Jul 08, 2019	1.900	2.030	1.900	2.010	238,312	+0.10(+5.24%)
Jul 05, 2019	1.830	1.940	1.755	1.910	326,500	+0.08(+4.37%)
Jul 03, 2019	1.820	1.930	1.680	1.830	270,400	+0.02(+1.10%)
Jul 02, 2019	1.930	1.960	1.800	1.810	464,018	-0.14(-7.18%)
Jul 01, 2019	1.970	2.070	1.870	1.950	469,769	+0.05(+2.63%)
Jun 28, 2019	1.900	1.985	1.825	1.900	2,655,000	+0.02(+1.06%)
Jun 27, 2019	1.990	2.060	1.880	1.880	567,058	-0.11(-5.53%)
Jun 26, 2019	2.040	2.110	1.920	1.990	756,567	-0.04(-1.97%)
Jun 25, 2019	2.290	2.290	1.990	2.030	640,647	-0.40(-16.46%)
Jun 24, 2019	2.670	2.720	2.420	2.430	583,192	-0.21(-7.95%)
Jun 21, 2019	2.440	2.700	2.380	2.640	1,138,700	+0.22(+9.09%)
Jun 20, 2019	2.320	2.480	2.320	2.420	354,380	+0.12(+5.22%)
Jun 19, 2019	2.190	2.395	2.180	2.300	496,433	+0.11(+5.02%)
Jun 18, 2019	2.090	2.260	2.090	2.190	376,142	+0.09(+4.29%)
Jun 17, 2019	1.910	2.130	1.910	2.100	379,887	+0.17(+8.81%)
Jun 14, 2019	2.110	2.130	1.890	1.930	309,500	-0.17(-8.10%)
Jun 13, 2019	1.990	2.120	1.970	2.100	586,731	+0.16(+8.25%)
Jun 12, 2019	2.210	2.270	1.860	1.940	481,885	-0.30(-13.39%)
Jun 11, 2019	2.300	2.380	2.210	2.240	200,518	-0.03(-1.32%)
Jun 10, 2019	2.310	2.440	2.220	2.270	285,074	-0.05(-2.16%)
Jun 07, 2019	2.420	2.420	2.250	2.320	265,100	-0.07(-2.93%)
Jun 06, 2019	2.440	2.510	2.280	2.390	350,458	-0.07(-2.85%)
Jun 05, 2019	2.460	2.520	2.330	2.460	685,456	-0.13(-5.02%)
Jun 04, 2019	2.100	2.600	2.060	2.590	1,159,404	+0.60(+30.15%)
Jun 03, 2019	1.920	2.030	1.840	1.990	446,220	+0.08(+4.19%)
May 31, 2019	1.770	2.080	1.733	1.910	915,700	+0.20(+11.70%)
May 30, 2019	1.660	1.710	1.580	1.710	728,675	+0.05(+3.01%)
May 29, 2019	1.650	1.670	1.580	1.660	335,569	+0.00(+0.00%)
May 28, 2019	1.780	1.780	1.650	1.660	553,126	-0.14(-7.78%)
May 24, 2019	1.780	1.910	1.640	1.800	672,600	+0.07(+4.05%)
May 23, 2019	1.950	1.990	1.720	1.730	480,899	-0.30(-14.78%)
May 22, 2019	2.130	2.140	1.970	2.030	437,446	-0.12(-5.58%)
May 21, 2019	2.340	2.400	2.140	2.150	260,503	-0.16(-6.93%)
May 20, 2019	2.430	2.500	2.280	2.310	252,606	-0.12(-4.94%)
May 17, 2019	2.650	2.670	2.320	2.430	709,000	-0.25(-9.33%)
May 16, 2019	2.530	2.880	2.520	2.680	381,422	+0.15(+5.93%)
May 15, 2019	2.600	2.680	2.520	2.530	111,069	-0.11(-4.17%)
May 14, 2019	2.600	2.800	2.450	2.640	324,479	+0.07(+2.72%)
May 13, 2019	2.750	2.755	2.520	2.570	315,346	-0.22(-7.89%)
May 10, 2019	2.710	2.910	2.440	2.790	681,200	+0.33(+13.41%)
May 09, 2019	2.480	2.500	2.330	2.460	516,844	-0.02(-0.81%)
May 08, 2019	2.610	2.680	2.450	2.480	257,084	-0.15(-5.70%)
May 07, 2019	2.520	2.640	2.450	2.630	409,495	+0.08(+3.14%)
May 06, 2019	2.580	2.650	2.500	2.550	264,633	-0.05(-1.92%)
May 03, 2019	2.600	2.760	2.530	2.600	599,800	+0.03(+1.17%)
May 02, 2019	2.540	2.620	2.440	2.570	676,016	+0.03(+1.18%)
May 01, 2019	2.520	2.710	2.400	2.540	636,717	+0.02(+0.79%)
Apr 30, 2019	2.930	2.930	2.500	2.520	549,926	-0.38(-13.10%)
Apr 29, 2019	2.890	2.990	2.780	2.900	351,907	+0.01(+0.35%)
Apr 26, 2019	3.010	3.010	2.810	2.890	330,900	-0.17(-5.56%)
Apr 25, 2019	3.140	3.160	3.050	3.060	199,102	-0.11(-3.47%)
Apr 24, 2019	3.410	3.410	3.010	3.170	395,990	-0.23(-6.76%)
Apr 23, 2019	3.380	3.490	3.270	3.400	189,857	+0.01(+0.29%)
Apr 22, 2019	3.200	3.470	3.140	3.390	342,189	+0.23(+7.28%)
Apr 18, 2019	3.190	3.350	3.105	3.160	252,700	-0.05(-1.56%)
Apr 17, 2019	3.280	3.420	3.190	3.210	345,643	-0.07(-2.13%)
Apr 16, 2019	3.170	3.320	3.020	3.280	314,678	+0.13(+4.13%)
Apr 15, 2019	3.380	3.380	3.140	3.150	200,403	-0.23(-6.80%)
Apr 12, 2019	3.250	3.430	3.070	3.380	517,200	+0.20(+6.29%)
Apr 11, 2019	3.380	3.410	3.150	3.180	550,055	-0.21(-6.19%)
Apr 10, 2019	3.630	3.630	3.300	3.390	354,782	-0.17(-4.78%)
Apr 09, 2019	3.690	3.740	3.450	3.560	387,015	-0.18(-4.81%)
Apr 08, 2019	3.710	3.900	3.710	3.740	338,332	+0.04(+1.08%)
Apr 05, 2019	3.500	3.740	3.435	3.700	336,100	+0.24(+6.94%)
Apr 04, 2019	3.630	3.630	3.440	3.460	298,647	-0.10(-2.81%)
Apr 03, 2019	3.710	3.770	3.510	3.560	306,375	-0.12(-3.26%)
Apr 02, 2019	3.750	3.810	3.670	3.680	264,337	-0.08(-2.13%)
Apr 01, 2019	3.850	3.850	3.700	3.760	401,621	-0.04(-1.05%)
Mar 29, 2019	4.050	4.090	3.750	3.800	632,700	-0.20(-5.00%)
Mar 28, 2019	4.150	4.160	3.980	4.000	501,201	-0.17(-4.08%)
Mar 27, 2019	4.400	4.480	4.130	4.170	276,696	-0.24(-5.44%)
Mar 26, 2019	4.400	4.530	4.350	4.410	107,042	+0.05(+1.15%)
Mar 25, 2019	4.600	4.600	4.250	4.360	206,748	-0.24(-5.22%)
Mar 22, 2019	4.630	4.680	4.275	4.600	365,900	-0.16(-3.36%)
Mar 21, 2019	4.860	4.950	4.740	4.760	294,453	-0.13(-2.66%)
Mar 20, 2019	4.870	5.050	4.710	4.890	333,216	-0.01(-0.20%)
Mar 19, 2019	4.950	5.170	4.830	4.900	487,096	+0.00(+0.00%)
Mar 18, 2019	4.600	4.920	4.470	4.900	563,827	+0.31(+6.75%)
Mar 15, 2019	4.310	4.620	4.170	4.590	790,500	+0.31(+7.24%)
Mar 14, 2019	4.390	4.490	4.260	4.280	243,138	-0.11(-2.51%)
Mar 13, 2019	4.080	4.445	4.060	4.390	390,113	+0.40(+10.03%)
Mar 12, 2019	3.900	4.090	3.880	3.990	151,277	+0.14(+3.64%)
Mar 11, 2019	3.920	4.190	3.580	3.850	411,483	-0.05(-1.28%)
Mar 08, 2019	3.900	3.920	3.770	3.900	127,400	-0.05(-1.27%)
Mar 07, 2019	4.250	4.290	3.934	3.950	201,473	-0.29(-6.84%)
Mar 06, 2019	4.360	4.380	4.180	4.240	220,892	-0.17(-3.85%)
Mar 05, 2019	4.580	4.630	4.390	4.410	289,929	-0.15(-3.29%)
Mar 04, 2019	4.940	4.986	4.460	4.560	198,055	-0.36(-7.32%)
Mar 01, 2019	4.920	5.080	4.360	4.920	583,600	+0.09(+1.86%)
Feb 28, 2019	5.010	5.020	4.730	4.830	193,033	-0.11(-2.23%)
Feb 27, 2019	4.940	5.040	4.746	4.940	188,581	+0.00(+0.00%)
Feb 26, 2019	4.920	5.070	4.820	4.940	172,726	+0.01(+0.20%)
Feb 25, 2019	4.800	5.020	4.800	4.930	213,753	+0.14(+2.92%)
Feb 22, 2019	5.150	5.220	4.720	4.790	239,800	-0.32(-6.26%)
Feb 21, 2019	5.200	5.220	5.040	5.110	177,105	-0.10(-1.92%)
Feb 20, 2019	5.150	5.340	5.090	5.210	222,923	+0.09(+1.76%)
Feb 19, 2019	5.060	5.300	5.050	5.120	233,526	+0.05(+0.99%)
Feb 15, 2019	5.090	5.230	5.010	5.070	139,400	+0.04(+0.80%)
Feb 14, 2019	4.860	5.110	4.860	5.030	132,096	+0.10(+2.03%)
Feb 13, 2019	4.840	5.025	4.840	4.930	156,040	+0.11(+2.28%)
Feb 12, 2019	4.830	5.000	4.740	4.820	134,680	+0.14(+2.99%)
Feb 11, 2019	4.510	4.750	4.370	4.680	187,484	+0.17(+3.77%)
Feb 08, 2019	4.840	4.870	4.440	4.510	267,100	-0.35(-7.20%)
Feb 07, 2019	5.000	5.070	4.610	4.860	245,458	-0.21(-4.14%)
Feb 06, 2019	5.280	5.280	5.010	5.070	220,115	-0.25(-4.70%)
Feb 05, 2019	5.100	5.340	5.060	5.320	213,264	+0.22(+4.31%)
Feb 04, 2019	4.740	5.150	4.720	5.100	147,390	+0.32(+6.69%)
Feb 01, 2019	4.770	4.940	4.710	4.780	174,200	+0.03(+0.63%)
Jan 31, 2019	4.830	4.915	4.620	4.750	251,318	-0.08(-1.66%)
Jan 30, 2019	4.830	4.900	4.555	4.830	183,889	+0.10(+2.11%)
Jan 29, 2019	4.830	4.900	4.670	4.730	136,066	-0.09(-1.87%)
Jan 28, 2019	5.030	5.055	4.680	4.820	184,526	-0.33(-6.41%)
Jan 25, 2019	5.180	5.340	5.120	5.150	210,500	+0.04(+0.78%)
Jan 24, 2019	5.130	5.280	5.020	5.110	258,661	-0.04(-0.78%)
Jan 23, 2019	5.330	5.380	4.960	5.150	236,365	-0.15(-2.83%)
Jan 22, 2019	5.510	5.560	5.240	5.300	240,031	-0.22(-3.99%)
Jan 18, 2019	5.240	5.650	5.190	5.520	246,200	+0.28(+5.34%)
Jan 17, 2019	5.250	5.420	5.000	5.240	360,707	-0.11(-2.06%)
Jan 16, 2019	5.160	5.480	5.150	5.350	247,385	-0.14(-2.55%)
Jan 15, 2019	5.580	5.710	5.370	5.490	161,930	-0.08(-1.44%)
Jan 14, 2019	5.880	6.100	5.520	5.570	205,743	-0.44(-7.32%)
Jan 11, 2019	6.050	6.120	5.830	6.010	352,100	-0.17(-2.75%)
Jan 10, 2019	6.020	6.290	5.830	6.180	193,675	+0.08(+1.31%)
Jan 09, 2019	6.060	6.260	5.640	6.100	400,093	+0.18(+3.04%)
Jan 08, 2019	5.910	6.170	5.560	5.920	585,476	+0.12(+2.07%)
Jan 07, 2019	4.920	5.920	4.830	5.800	664,374	+0.90(+18.37%)
Jan 04, 2019	4.870	4.950	4.705	4.900	542,200	+0.14(+2.94%)
Jan 03, 2019	4.700	5.020	4.420	4.760	726,674	+0.06(+1.28%)

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.