Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	1.872	1.910	1.794	1.910	3,402	+0.05(+2.60%)
Dec 30, 2019	1.794	1.862	1.794	1.862	733	+0.07(+3.78%)
Dec 27, 2019	1.843	1.843	1.766	1.794	3,609	-0.05(-2.63%)
Dec 26, 2019	1.716	1.843	1.716	1.843	6,131	+0.01(+0.53%)
Dec 24, 2019	1.794	1.833	1.756	1.833	1,753	+0.00(+0.00%)
Dec 23, 2019	1.872	1.872	1.794	1.833	1,066	+0.04(+2.16%)
Dec 20, 2019	1.945	1.945	1.784	1.794	5,155	-0.04(-2.10%)
Dec 19, 2019	1.813	1.833	1.794	1.832	3,734	+0.09(+4.98%)
Dec 18, 2019	1.775	1.833	1.746	1.746	11,225	-0.10(-5.26%)
Dec 17, 2019	1.745	1.940	1.697	1.843	4,113	+0.08(+4.40%)
Dec 16, 2019	1.716	1.784	1.707	1.765	7,144	-0.13(-6.67%)
Dec 13, 2019	1.881	1.959	1.736	1.891	6,187	+0.00(+0.00%)
Dec 12, 2019	2.085	2.085	1.668	1.891	10,409	+0.18(+10.80%)
Dec 11, 2019	1.664	2.012	1.664	1.707	3,825	-0.17(-8.97%)
Dec 10, 2019	1.940	1.940	1.699	1.875	1,306	-0.06(-3.33%)
Dec 09, 2019	1.930	1.940	1.693	1.940	4,920	+0.04(+2.04%)
Dec 06, 2019	1.649	1.940	1.649	1.901	12,271	+0.40(+26.45%)
Dec 05, 2019	1.649	1.649	1.503	1.503	9,285	-0.06(-4.02%)
Dec 04, 2019	1.649	1.736	1.464	1.566	11,552	-0.17(-9.78%)
Dec 03, 2019	1.435	1.755	1.435	1.736	4,581	+0.14(+8.49%)
Dec 02, 2019	1.775	1.775	1.600	1.600	5,426	-0.12(-6.78%)
Nov 29, 2019	1.581	1.718	1.552	1.716	6,290	-0.22(-11.50%)
Nov 27, 2019	1.581	1.940	1.581	1.940	824	+0.16(+9.24%)
Nov 26, 2019	1.843	1.843	1.775	1.775	780	+0.09(+5.22%)
Nov 25, 2019	1.862	1.862	1.687	1.687	5,632	-0.20(-10.77%)
Nov 22, 2019	1.940	1.940	1.746	1.891	4,021	-0.05(-2.50%)
Nov 21, 2019	1.736	1.940	1.416	1.940	3,687	+0.09(+4.71%)
Nov 20, 2019	1.716	1.852	1.697	1.852	1,758	+0.18(+11.05%)
Nov 19, 2019	1.552	1.678	1.552	1.668	6,594	+0.15(+9.55%)
Nov 18, 2019	1.697	1.697	1.523	1.523	3,389	-0.17(-10.29%)
Nov 15, 2019	1.649	1.697	1.649	1.697	13,611	+0.15(+9.38%)
Nov 14, 2019	1.658	1.658	1.552	1.552	1,815	+0.10(+6.67%)
Nov 13, 2019	1.707	1.746	1.455	1.455	4,856	-0.25(-14.60%)
Nov 12, 2019	1.765	1.862	1.610	1.703	11,345	-0.12(-6.61%)
Nov 11, 2019	1.843	1.862	1.755	1.824	3,809	+0.07(+3.91%)
Nov 08, 2019	1.799	1.891	1.755	1.755	5,980	-0.16(-8.16%)
Nov 07, 2019	1.901	1.911	1.843	1.911	4,248	+0.01(+0.56%)
Nov 06, 2019	2.133	2.133	1.886	1.901	9,550	-0.29(-13.27%)
Nov 05, 2019	2.211	2.211	2.036	2.192	4,930	+0.07(+3.20%)
Nov 04, 2019	2.269	2.269	2.046	2.124	6,157	-0.08(-3.69%)
Nov 01, 2019	2.046	2.221	2.046	2.205	618	+0.04(+1.97%)
Oct 31, 2019	2.211	2.211	2.163	2.163	4,789	-0.02(-0.89%)
Oct 30, 2019	2.056	2.182	2.046	2.182	1,705	+0.00(+0.00%)
Oct 29, 2019	2.182	2.182	2.056	2.182	1,665	+0.13(+6.13%)
Oct 28, 2019	2.114	2.153	1.959	2.056	2,389	-0.07(-3.20%)
Oct 25, 2019	2.133	2.133	2.066	2.124	1,856	-0.10(-4.37%)
Oct 24, 2019		2.221	2.221	2.221	31	+0.00(+0.00%)
Oct 23, 2019	2.279	2.279	2.114	2.221	4,146	+0.04(+1.78%)
Oct 22, 2019	2.240	2.386	2.182	2.182	10,936	-0.18(-7.71%)
Oct 21, 2019	2.289	2.376	2.221	2.364	5,116	-0.06(-2.48%)
Oct 18, 2019	2.294	2.424	2.265	2.424	928	+0.04(+1.63%)
Oct 17, 2019	2.444	2.444	2.386	2.386	465	-0.01(-0.40%)
Oct 16, 2019	2.230	2.395	2.211	2.395	3,666	+0.07(+2.92%)
Oct 15, 2019	2.289	2.356	2.240	2.327	6,724	-0.10(-4.00%)
Oct 14, 2019	2.424	2.424	2.424	2.424	1,640	-0.05(-1.96%)
Oct 11, 2019	2.453	2.473	2.453	2.473	1,340	+0.05(+2.00%)
Oct 10, 2019	2.424	2.424	2.424	2.424	232	-0.02(-0.63%)
Oct 09, 2019		2.440	2.440	2.440	130	+0.00(+0.00%)
Oct 08, 2019	2.424	2.440	2.424	2.440	1,918	+0.02(+0.64%)
Oct 07, 2019	2.434	2.493	2.424	2.424	2,012	-0.01(-0.53%)
Oct 04, 2019	2.570	2.570	2.437	2.437	4,434	-0.01(-0.27%)
Oct 03, 2019		2.444	2.444	2.444	294	+0.00(+0.00%)
Oct 02, 2019	2.521	2.638	2.444	2.444	1,980	-0.09(-3.70%)
Oct 01, 2019	2.538	2.538	2.538	2.538	769	-0.15(-5.53%)
Sep 30, 2019		2.686	2.686	2.686	147	+0.00(+0.00%)
Sep 27, 2019		2.686	2.686	2.686	137	+0.00(+0.00%)
Sep 26, 2019		2.686	2.686	2.686	117	+0.00(+0.00%)
Sep 25, 2019	2.555	2.696	2.555	2.686	1,035	+0.11(+4.14%)
Sep 24, 2019	2.618	2.657	2.546	2.580	1,943	-0.08(-2.92%)
Sep 23, 2019	2.609	2.667	2.599	2.657	2,720	+0.22(+9.16%)
Sep 20, 2019	2.861	2.861	2.434	2.434	7,218	-0.15(-5.64%)
Sep 19, 2019	2.677	2.822	2.531	2.580	3,758	-0.17(-6.34%)
Sep 18, 2019	2.657	2.754	2.618	2.754	3,168	+0.10(+3.65%)
Sep 17, 2019	2.657	2.657	2.570	2.657	1,931	+0.01(+0.37%)
Sep 16, 2019	2.657	2.657	2.473	2.647	3,236	-0.01(-0.36%)
Sep 13, 2019	2.653	2.657	2.594	2.657	2,268	+0.00(+0.00%)
Sep 12, 2019	2.735	2.735	2.657	2.657	1,022	+0.18(+7.45%)
Sep 11, 2019	2.473	2.473	2.473	2.473	119	-0.19(-7.27%)
Sep 10, 2019		2.667	2.667	2.667	37	+0.00(+0.00%)
Sep 09, 2019		2.667	2.667	2.667	7	+0.00(+0.00%)
Sep 06, 2019	2.667	2.667	2.667	2.667	309	+0.05(+1.85%)
Sep 05, 2019		2.618	2.618	2.618	123	+0.00(+0.00%)
Sep 04, 2019	2.764	2.764	2.618	2.618	309	+0.09(+3.45%)
Sep 03, 2019	2.337	2.570	2.337	2.531	3,544	+0.09(+3.57%)
Aug 30, 2019	2.492	2.667	2.386	2.444	10,311	-0.19(-7.35%)
Aug 29, 2019	2.483	2.754	2.483	2.638	5,556	+0.15(+6.01%)
Aug 28, 2019	2.686	2.700	2.488	2.488	1,731	-0.09(-3.54%)
Aug 27, 2019	2.657	2.706	2.580	2.580	1,603	-0.07(-2.56%)
Aug 26, 2019	2.638	2.647	2.521	2.647	4,406	-0.06(-2.36%)
Aug 23, 2019	2.609	2.711	2.512	2.711	3,609	+0.14(+5.51%)
Aug 22, 2019	2.566	2.570	2.566	2.570	575	+0.06(+2.32%)
Aug 21, 2019	2.308	2.512	2.308	2.512	16,776	+0.16(+6.58%)
Aug 20, 2019	2.323	2.429	2.285	2.357	14,256	+0.03(+1.25%)
Aug 19, 2019	2.327	2.327	2.327	2.327	332	-0.01(-0.41%)
Aug 16, 2019		2.337	2.337	2.337	49	+0.00(+0.00%)
Aug 15, 2019	2.318	2.337	2.318	2.337	376	+0.07(+2.99%)
Aug 14, 2019	2.182	2.318	2.182	2.269	1,588	-0.11(-4.53%)
Aug 13, 2019	2.395	2.415	2.377	2.377	1,431	-0.02(-0.77%)
Aug 12, 2019	2.376	2.395	2.376	2.395	289	+0.07(+2.92%)
Aug 09, 2019	2.182	2.347	2.182	2.327	1,134	-0.02(-0.83%)
Aug 08, 2019	2.395	2.395	2.347	2.347	798	+0.01(+0.42%)
Aug 07, 2019	2.298	2.366	2.298	2.337	1,052	+0.17(+8.07%)
Aug 06, 2019	2.250	2.318	2.056	2.163	8,869	-0.11(-4.90%)
Aug 05, 2019	2.167	2.274	2.167	2.274	1,196	-0.00(-0.21%)
Aug 02, 2019	2.279	2.279	2.279	2.279	824	+0.00(+0.00%)
Aug 01, 2019	2.279	2.279	2.279	2.279	904	+0.00(+0.00%)
Jul 31, 2019	2.405	2.405	2.279	2.279	2,440	-0.01(-0.42%)
Jul 30, 2019	2.337	2.405	2.279	2.289	3,313	-0.12(-4.84%)
Jul 29, 2019	2.415	2.415	2.290	2.405	692	+0.16(+7.36%)
Jul 26, 2019	2.313	2.313	2.240	2.240	618	+0.00(+0.00%)
Jul 24, 2019		2.240	2.240	2.240	0	-0.16(-6.85%)
Jul 23, 2019	2.395	2.405	2.386	2.405	1,710	+0.00(+0.20%)
Jul 22, 2019	2.357	2.400	2.357	2.400	1,573	+0.06(+2.70%)
Jul 19, 2019		2.337	2.337	2.337	7	+0.00(+0.00%)
Jul 18, 2019		2.337	2.337	2.337	136	+0.00(+0.00%)
Jul 17, 2019	2.327	2.337	2.327	2.337	442	+0.05(+2.29%)
Jul 16, 2019	2.182	2.308	2.182	2.285	1,751	+0.05(+2.37%)
Jul 15, 2019	2.221	2.236	2.221	2.232	1,792	+0.01(+0.50%)
Jul 12, 2019	2.318	2.318	2.221	2.221	1,237	+0.00(+0.00%)
Jul 11, 2019	2.274	2.274	2.221	2.221	888	+0.00(+0.00%)
Jul 10, 2019	2.269	2.337	2.192	2.221	2,525	-0.12(-4.98%)
Jul 09, 2019		2.337	2.337	2.337	1	+0.00(+0.00%)
Jul 08, 2019	2.366	2.366	2.337	2.337	487	+0.02(+0.84%)
Jul 05, 2019	2.201	2.327	2.201	2.318	3,299	+0.02(+0.83%)
Jul 03, 2019	2.405	2.405	2.299	2.299	1,237	+0.00(+0.14%)
Jul 02, 2019	2.250	2.318	2.247	2.295	2,439	-0.03(-1.38%)
Jul 01, 2019	2.357	2.357	2.327	2.327	546	-0.05(-2.04%)
Jun 28, 2019	2.376	2.415	2.376	2.376	618	-0.06(-2.39%)
Jun 27, 2019	2.415	2.453	2.415	2.434	1,890	+0.02(+0.80%)
Jun 26, 2019		2.415	2.415	2.415	87	+0.00(+0.00%)
Jun 25, 2019	2.434	2.434	2.415	2.415	415	-0.02(-0.80%)
Jun 24, 2019	2.269	2.434	2.269	2.434	629	+0.00(+0.00%)
Jun 21, 2019	2.434	2.434	2.433	2.434	1,237	+0.03(+1.21%)
Jun 20, 2019	2.395	2.405	2.395	2.405	1,538	+0.00(+0.00%)
Jun 19, 2019	2.405	2.405	2.366	2.405	2,615	+0.03(+1.22%)
Jun 18, 2019	2.386	2.386	2.172	2.376	6,442	+0.06(+2.51%)
Jun 17, 2019	2.260	2.318	2.260	2.318	1,040	+0.15(+7.12%)
Jun 14, 2019	2.182	2.337	2.133	2.164	6,290	-0.20(-8.56%)
Jun 13, 2019		2.366	2.366	2.366	1	+0.00(+0.00%)
Jun 12, 2019	2.318	2.366	2.318	2.366	1,285	-0.01(-0.41%)
Jun 11, 2019	2.250	2.376	2.230	2.376	3,223	+0.00(+0.00%)
Jun 10, 2019	2.250	2.376	2.250	2.376	596	+0.00(+0.00%)
Jun 07, 2019	2.376	2.376	2.376	2.376	515	+0.00(+0.00%)
Jun 06, 2019	2.337	2.376	2.337	2.376	322	+0.08(+3.59%)
Jun 05, 2019		2.293	2.293	2.293	130	+0.00(+0.00%)
Jun 04, 2019		2.293	2.293	2.293	16	+0.00(+0.00%)
Jun 03, 2019	2.376	2.376	2.222	2.293	875	-0.08(-3.47%)
May 31, 2019	2.424	2.424	2.376	2.376	824	+0.01(+0.60%)
May 30, 2019		2.362	2.362	2.362	17	+0.00(+0.00%)
May 28, 2019		2.362	2.362	2.362	0	-0.07(-2.97%)
May 24, 2019	2.347	2.434	2.347	2.434	618	+0.05(+2.03%)
May 23, 2019		2.386	2.386	2.386	4	+0.00(+0.00%)
May 22, 2019	2.172	2.386	2.172	2.386	1,107	+0.19(+8.85%)
May 21, 2019	2.211	2.434	2.192	2.192	16,111	-0.07(-3.00%)
May 20, 2019		2.260	2.260	2.260	25	+0.00(+0.00%)
May 17, 2019		2.260	2.260	2.260	21	+0.00(+0.00%)
May 16, 2019	2.376	2.376	2.260	2.260	1,457	-0.12(-4.85%)
May 15, 2019		2.375	2.375	2.375	8	+0.00(+0.00%)
May 14, 2019		2.375	2.375	2.375	47	+0.00(+0.00%)
May 13, 2019	2.375	2.375	2.375	2.375	129	-0.04(-1.65%)
May 10, 2019	2.434	2.434	2.405	2.415	1,031	+0.14(+5.95%)
May 08, 2019		2.279	2.279	2.279	0	+0.00(+0.00%)
May 07, 2019	2.279	2.279	2.279	2.279	474	-0.12(-4.86%)
May 06, 2019	2.434	2.463	2.347	2.395	6,450	-0.05(-1.98%)
May 03, 2019		2.444	2.444	2.444	143	+0.00(+0.00%)
May 02, 2019	2.453	2.463	2.395	2.444	2,612	+0.06(+2.44%)
May 01, 2019		2.386	2.386	2.386	62	+0.00(+0.00%)
Apr 30, 2019	2.376	2.386	2.376	2.386	1,511	+0.09(+4.09%)
Apr 29, 2019	2.292	2.292	2.292	2.292	221	-0.12(-5.00%)
Apr 26, 2019		2.413	2.413	2.413	339	+0.00(+0.00%)
Apr 25, 2019	2.371	2.512	2.366	2.413	2,824	+0.06(+2.38%)
Apr 24, 2019	2.424	2.424	2.357	2.357	5,298	-0.25(-9.58%)
Apr 23, 2019	2.606	2.606	2.606	2.606	1,195	+0.11(+4.57%)
Apr 22, 2019	2.424	2.502	2.424	2.492	3,015	+0.12(+4.90%)
Apr 18, 2019	2.376	2.376	2.376	2.376	1,856	+0.06(+2.51%)
Apr 17, 2019	2.376	2.395	2.318	2.318	2,649	-0.05(-2.05%)
Apr 16, 2019	2.376	2.376	2.366	2.366	3,198	+0.13(+5.63%)
Apr 15, 2019	2.240	2.240	2.240	2.240	3,587	-0.01(-0.37%)
Apr 12, 2019	2.240	2.248	2.230	2.248	1,959	-0.09(-3.80%)
Apr 11, 2019	2.393	2.393	2.308	2.337	1,854	-0.07(-2.82%)
Apr 10, 2019	2.279	2.424	2.279	2.405	10,307	+0.13(+5.53%)
Apr 09, 2019	2.502	2.502	2.279	2.279	9,773	-0.15(-6.00%)
Apr 08, 2019	2.537	2.537	2.424	2.424	3,332	-0.13(-4.91%)
Apr 05, 2019		2.549	2.549	2.549	1	+0.00(+0.00%)
Apr 04, 2019	2.511	2.559	2.463	2.549	6,458	+0.06(+2.32%)
Apr 03, 2019	2.492	2.607	2.367	2.492	21,684	+0.00(+0.00%)
Apr 02, 2019	2.482	2.593	2.444	2.492	20,833	-0.02(-0.88%)
Apr 01, 2019	2.501	2.514	2.501	2.514	5,964	+0.06(+2.47%)
Mar 29, 2019	2.501	2.501	2.453	2.453	1,247	+0.03(+1.19%)
Mar 28, 2019	2.424	2.424	2.424	2.424	387	-0.07(-2.70%)
Mar 27, 2019	2.501	2.501	2.492	2.492	1,719	+0.03(+1.17%)
Mar 26, 2019	2.482	2.574	2.453	2.463	3,353	-0.08(-3.03%)
Mar 25, 2019	2.540	2.540	2.540	2.540	125	-0.01(-0.38%)
Mar 22, 2019	2.549	2.549	2.549	2.549	103	-0.23(-8.30%)
Mar 21, 2019	2.800	2.809	2.780	2.780	1,058	-0.01(-0.34%)
Mar 20, 2019	2.790	2.790	2.790	2.790	1,316	+0.07(+2.47%)
Mar 19, 2019	2.732	2.761	2.703	2.723	2,104	-0.09(-3.08%)
Mar 18, 2019		2.809	2.809	2.809	115	+0.00(+0.00%)
Mar 15, 2019	2.598	2.809	2.598	2.809	9,562	+0.21(+8.15%)
Mar 14, 2019		2.598	2.598	2.598	165	+0.00(+0.00%)
Mar 13, 2019	2.415	2.607	2.222	2.598	6,078	+0.17(+7.14%)
Mar 12, 2019	2.424	2.434	2.424	2.424	1,756	-0.00(-0.00%)
Mar 11, 2019	2.424	2.424	2.424	2.424	1,102	-0.06(-2.32%)
Mar 08, 2019	2.415	2.588	2.415	2.482	13,096	-0.08(-3.01%)
Mar 07, 2019	2.598	2.617	2.559	2.559	1,579	-0.18(-6.67%)
Mar 06, 2019		2.742	2.742	2.742	76	+0.00(+0.00%)
Mar 05, 2019		2.742	2.742	2.742	220	+0.00(+0.00%)
Mar 04, 2019	2.742	2.761	2.742	2.742	8,769	-0.01(-0.35%)
Mar 01, 2019	2.742	2.761	2.703	2.751	5,197	-0.03(-1.04%)
Feb 28, 2019	2.780	2.780	2.780	2.780	2,244	+0.09(+3.21%)
Feb 27, 2019		2.694	2.694	2.694	10	+0.00(+0.00%)
Feb 26, 2019	2.684	2.694	2.684	2.694	1,019	+0.01(+0.23%)
Feb 25, 2019	2.800	2.800	2.688	2.688	1,258	-0.05(-1.98%)
Feb 22, 2019	2.569	2.742	2.569	2.742	4,365	+0.21(+8.36%)
Feb 21, 2019		2.530	2.530	2.530	128	+0.00(+0.00%)
Feb 20, 2019	2.521	2.641	2.478	2.530	6,209	-0.10(-3.66%)
Feb 19, 2019		2.626	2.626	2.626	166	+0.00(+0.00%)
Feb 15, 2019		2.626	2.626	2.626	270	+0.00(+0.00%)
Feb 14, 2019	2.636	2.636	2.626	2.626	2,992	+0.13(+5.00%)
Feb 13, 2019	2.480	2.501	2.480	2.501	2,421	+0.02(+0.78%)
Feb 12, 2019		2.482	2.482	2.482	58	+0.00(+0.00%)
Feb 11, 2019	2.598	2.598	2.480	2.482	2,454	-0.10(-3.73%)
Feb 08, 2019		2.578	2.578	2.578	183	+0.00(+0.00%)
Feb 07, 2019	2.463	2.697	2.463	2.578	13,236	+0.12(+4.93%)
Feb 06, 2019	2.457	2.457	2.457	2.457	698	-0.24(-8.78%)
Feb 05, 2019		2.694	2.694	2.694	42	+0.00(+0.00%)
Feb 04, 2019	2.742	2.742	2.694	2.694	3,238	+0.14(+5.66%)
Feb 01, 2019	2.549	2.549	2.549	2.549	2,078	-0.05(-2.02%)
Jan 31, 2019	2.549	2.602	2.549	2.602	6,897	+0.17(+6.90%)
Jan 30, 2019	2.405	2.463	2.405	2.434	4,726	-0.12(-4.78%)
Jan 29, 2019	2.556	2.556	2.556	2.556	220	-0.00(-0.12%)
Jan 28, 2019		2.559	2.559	2.559	82	+0.00(+0.00%)
Jan 25, 2019	2.453	2.574	2.434	2.559	6,028	-0.15(-5.67%)
Jan 24, 2019	2.598	2.713	2.482	2.713	3,988	+0.30(+12.35%)
Jan 23, 2019		2.415	2.415	2.415	18	+0.00(+0.00%)
Jan 22, 2019	2.501	2.501	2.415	2.415	1,646	-0.21(-8.06%)
Jan 18, 2019	2.367	2.713	2.367	2.626	3,118	+0.22(+9.20%)
Jan 17, 2019	2.521	2.569	2.349	2.405	6,247	+0.00(+0.00%)
Jan 16, 2019	2.424	2.424	2.405	2.405	1,954	-0.16(-6.37%)
Jan 15, 2019	2.453	2.569	2.371	2.569	9,184	+0.17(+7.23%)
Jan 14, 2019	2.472	2.472	2.348	2.396	6,517	-0.11(-4.23%)
Jan 11, 2019	2.501	2.501	2.501	2.501	1,870	+0.14(+6.12%)
Jan 10, 2019	2.340	2.357	2.340	2.357	615	-0.33(-12.27%)
Jan 09, 2019	2.687	2.687	2.687	2.687	806	+0.14(+5.38%)
Jan 08, 2019	2.778	2.778	2.338	2.549	6,415	-0.12(-4.46%)
Jan 07, 2019	2.319	2.944	2.319	2.668	2,725	-0.17(-5.98%)
Jan 04, 2019	2.549	2.944	2.549	2.838	1,247	+0.29(+11.32%)
Jan 03, 2019	2.415	2.617	2.405	2.549	7,205	+0.15(+6.43%)

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.