Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020		5.750	5.750	5.750	0	-0.08(-1.37%)
Nov 27, 2020	5.800	5.890	5.690	5.830	143,600	+0.01(+0.17%)
Nov 25, 2020	5.370	5.880	5.300	5.820	485,500	+0.47(+8.79%)
Nov 24, 2020	5.860	5.920	5.310	5.350	692,925	-0.53(-9.01%)
Nov 23, 2020	6.100	6.180	5.800	5.880	410,779	-0.12(-2.00%)
Nov 20, 2020	6.170	6.270	5.950	6.000	560,400	-0.26(-4.15%)
Nov 19, 2020	5.950	6.310	5.780	6.260	534,880	+0.25(+4.16%)
Nov 18, 2020	6.030	6.120	5.920	6.010	308,981	-0.02(-0.33%)
Nov 17, 2020	6.400	6.500	5.940	6.030	436,526	-0.26(-4.13%)
Nov 16, 2020	6.140	6.410	5.920	6.290	801,924	+0.20(+3.28%)
Nov 13, 2020	6.100	6.230	5.820	6.090	362,100	+0.04(+0.66%)
Nov 12, 2020	6.060	6.470	5.950	6.050	645,966	-0.02(-0.33%)
Nov 11, 2020	6.390	6.390	5.990	6.070	256,203	-0.21(-3.34%)
Nov 10, 2020	6.030	6.500	5.640	6.280	560,957	+0.31(+5.19%)
Nov 09, 2020	6.490	6.660	5.900	5.970	507,058	-0.37(-5.84%)
Nov 06, 2020	6.020	6.750	5.870	6.340	812,700	+0.26(+4.28%)
Nov 05, 2020	5.940	6.240	5.930	6.080	363,396	+0.08(+1.33%)
Nov 04, 2020	6.280	6.480	5.750	6.000	477,861	-0.21(-3.38%)
Nov 03, 2020	5.740	6.419	5.740	6.210	835,698	+0.60(+10.70%)
Nov 02, 2020	5.090	5.790	5.050	5.610	773,441	+0.44(+8.51%)
Oct 30, 2020	5.060	5.200	4.750	5.170	981,300	+0.08(+1.57%)
Oct 29, 2020	5.190	5.330	5.010	5.090	413,313	-0.07(-1.36%)
Oct 28, 2020	5.260	5.380	4.950	5.160	493,465	-0.24(-4.44%)
Oct 27, 2020	5.670	5.750	5.270	5.400	428,342	-0.28(-4.93%)
Oct 26, 2020	5.560	5.770	5.410	5.680	239,864	+0.08(+1.43%)
Oct 23, 2020	5.600	5.791	5.500	5.600	199,900	+0.02(+0.36%)
Oct 22, 2020	5.400	5.710	5.220	5.580	352,980	+0.20(+3.72%)
Oct 21, 2020	5.650	5.740	5.280	5.380	487,186	-0.23(-4.10%)
Oct 20, 2020	6.040	6.050	5.510	5.610	669,055	-0.42(-6.97%)
Oct 19, 2020	6.080	6.130	6.010	6.030	522,727	-0.02(-0.33%)
Oct 16, 2020	6.220	6.220	6.040	6.050	236,500	-0.14(-2.26%)
Oct 15, 2020	6.230	6.290	6.050	6.190	324,884	-0.21(-3.28%)
Oct 14, 2020	6.150	6.480	6.020	6.400	776,061	+0.21(+3.39%)
Oct 13, 2020	6.060	6.240	6.050	6.190	277,199	+0.03(+0.49%)
Oct 12, 2020	6.380	6.457	6.050	6.160	604,091	-0.22(-3.45%)
Oct 09, 2020	6.230	6.580	6.230	6.380	484,200	+0.14(+2.24%)
Oct 08, 2020	6.130	6.655	6.070	6.240	594,752	+0.18(+2.97%)
Oct 07, 2020	6.030	6.140	5.920	6.060	492,147	-0.01(-0.16%)
Oct 06, 2020	6.350	6.470	5.870	6.070	863,004	-0.28(-4.41%)
Oct 05, 2020	6.570	6.700	6.300	6.350	493,147	-0.23(-3.50%)
Oct 02, 2020	6.620	7.000	6.520	6.580	695,900	-0.31(-4.50%)
Oct 01, 2020	6.820	7.200	6.820	6.890	885,635	+0.12(+1.77%)
Sep 30, 2020	6.850	7.050	6.530	6.770	738,185	-0.22(-3.15%)
Sep 29, 2020	6.460	7.350	6.440	6.990	910,257	+0.49(+7.54%)
Sep 28, 2020	7.020	7.020	6.200	6.500	789,245	-0.36(-5.25%)
Sep 25, 2020	6.600	7.190	6.420	6.860	750,100	+0.15(+2.24%)
Sep 24, 2020	6.350	7.560	6.250	6.710	2,882,479	+0.64(+10.54%)
Sep 23, 2020	8.210	8.270	5.680	6.070	5,263,884	-2.07(-25.43%)
Sep 22, 2020	8.500	8.600	7.800	8.140	638,970	-0.31(-3.67%)
Sep 21, 2020	8.530	8.620	8.240	8.450	462,475	-0.37(-4.20%)
Sep 18, 2020	8.450	8.870	8.220	8.820	1,136,800	+0.48(+5.76%)
Sep 17, 2020	8.120	8.460	8.040	8.340	289,907	-0.01(-0.12%)
Sep 16, 2020	8.090	8.500	8.060	8.350	436,069	+0.32(+3.99%)
Sep 15, 2020	8.060	8.100	7.750	8.030	363,978	-0.02(-0.25%)
Sep 14, 2020	7.780	8.050	7.670	8.050	467,714	+0.32(+4.14%)
Sep 11, 2020	7.900	7.980	7.513	7.730	550,300	-0.16(-2.03%)
Sep 10, 2020	7.960	8.250	7.750	7.890	578,172	-0.10(-1.25%)
Sep 09, 2020	7.800	8.000	7.570	7.990	664,418	+0.36(+4.72%)
Sep 08, 2020	7.860	8.230	7.540	7.630	618,311	-0.46(-5.69%)
Sep 04, 2020	8.320	8.480	7.590	8.090	727,400	-0.27(-3.23%)
Sep 03, 2020	9.350	9.500	8.220	8.360	976,528	-1.10(-11.63%)
Sep 02, 2020	9.510	9.600	9.030	9.460	723,051	+0.01(+0.11%)
Sep 01, 2020	9.000	9.650	8.740	9.450	1,308,567	+0.75(+8.62%)
Aug 31, 2020	8.590	8.800	8.350	8.700	365,014	+0.06(+0.69%)
Aug 28, 2020	8.350	8.889	8.240	8.640	575,100	+0.37(+4.47%)
Aug 27, 2020	8.760	8.820	8.060	8.270	724,650	-0.32(-3.73%)
Aug 26, 2020	9.150	9.280	8.500	8.590	1,357,066	-0.28(-3.16%)
Aug 25, 2020	7.880	9.150	7.760	8.870	2,546,442	+1.12(+14.45%)
Aug 24, 2020	8.080	8.220	7.620	7.750	681,776	-0.29(-3.67%)
Aug 21, 2020	8.170	8.210	7.800	8.045	590,200	-0.13(-1.65%)
Aug 20, 2020	8.170	8.330	7.920	8.180	479,507	-0.14(-1.68%)
Aug 19, 2020	8.440	8.630	8.190	8.320	442,332	-0.25(-2.92%)
Aug 18, 2020	8.710	8.850	8.160	8.570	596,297	-0.16(-1.83%)
Aug 17, 2020	8.320	9.000	8.320	8.730	769,104	+0.42(+5.05%)
Aug 14, 2020	8.410	8.500	7.960	8.310	684,100	-0.12(-1.42%)
Aug 13, 2020	8.160	8.690	8.150	8.430	684,626	+0.19(+2.31%)
Aug 12, 2020	8.750	8.850	8.110	8.240	1,120,323	-0.34(-3.96%)
Aug 11, 2020	9.580	9.670	8.570	8.580	949,881	-0.99(-10.34%)
Aug 10, 2020	9.520	9.740	9.110	9.570	765,387	+0.31(+3.35%)
Aug 07, 2020	9.950	10.14	9.090	9.260	1,036,200	-0.69(-6.93%)
Aug 06, 2020	10.36	10.41	9.740	9.950	797,682	-0.40(-3.86%)
Aug 05, 2020	9.810	11.10	9.700	10.35	1,988,369	+0.56(+5.72%)
Aug 04, 2020	10.25	10.67	9.430	9.790	2,431,506	-0.39(-3.83%)
Aug 03, 2020	10.04	10.29	9.760	10.18	985,781	+0.38(+3.88%)
Jul 31, 2020	10.99	11.00	9.690	9.800	2,207,500	-1.69(-14.71%)
Jul 30, 2020	11.05	11.56	10.98	11.49	1,502,858	+0.27(+2.41%)
Jul 29, 2020	11.59	11.70	11.02	11.22	1,012,442	-0.37(-3.19%)
Jul 28, 2020	11.65	11.96	11.31	11.59	834,081	-0.26(-2.19%)
Jul 27, 2020	11.23	12.19	11.07	11.85	1,213,083	+0.78(+7.05%)
Jul 24, 2020	11.21	11.73	10.90	11.07	1,001,900	-0.37(-3.23%)
Jul 23, 2020	11.18	12.30	11.00	11.44	1,230,375	+0.10(+0.88%)
Jul 22, 2020	11.68	11.78	10.62	11.34	2,237,664	-0.55(-4.63%)
Jul 21, 2020	12.95	13.20	11.60	11.89	1,523,658	-1.05(-8.11%)
Jul 20, 2020	13.65	13.74	12.89	12.94	964,046	-0.41(-3.07%)
Jul 17, 2020	13.30	14.40	13.10	13.35	1,537,600	+0.05(+0.38%)
Jul 16, 2020	11.81	13.67	11.54	13.30	3,328,451	+1.25(+10.37%)
Jul 15, 2020	12.39	12.50	11.19	12.05	1,088,942	+0.01(+0.08%)
Jul 14, 2020	11.07	12.50	10.50	12.04	2,174,128	+1.06(+9.65%)
Jul 13, 2020	12.36	12.64	10.25	10.98	1,734,509	-1.24(-10.15%)
Jul 10, 2020	12.25	12.50	11.70	12.22	707,700	-0.08(-0.65%)
Jul 09, 2020	12.50	12.79	11.76	12.30	916,650	-0.14(-1.13%)
Jul 08, 2020	12.32	12.95	12.03	12.44	1,129,110	+0.01(+0.08%)
Jul 07, 2020	13.23	14.10	12.25	12.43	2,688,086	-0.66(-5.04%)
Jul 06, 2020	11.30	13.47	11.18	13.09	3,923,694	+1.94(+17.40%)
Jul 02, 2020	10.35	11.20	10.18	11.15	1,399,900	+0.93(+9.10%)
Jul 01, 2020	10.50	10.75	9.900	10.22	1,005,586	-0.26(-2.48%)
Jun 30, 2020	9.890	10.88	9.620	10.48	1,654,641	+0.62(+6.29%)
Jun 29, 2020	9.560	10.19	9.100	9.860	1,410,277	+0.48(+5.12%)
Jun 26, 2020	9.630	9.770	8.950	9.380	1,173,600	-0.26(-2.70%)
Jun 25, 2020	9.480	10.15	9.250	9.640	1,048,311	+0.16(+1.69%)
Jun 24, 2020	9.500	9.700	8.750	9.480	1,165,044	-0.06(-0.63%)
Jun 23, 2020	9.070	9.760	8.920	9.540	1,259,231	+0.64(+7.19%)
Jun 22, 2020	9.740	9.830	8.250	8.900	2,059,250	-0.94(-9.55%)
Jun 19, 2020	9.940	10.66	9.270	9.840	3,133,500	+0.15(+1.55%)
Jun 18, 2020	8.730	9.780	8.540	9.690	3,172,774	+1.27(+15.08%)
Jun 17, 2020	8.600	8.630	7.800	8.420	1,078,470	-0.14(-1.64%)
Jun 16, 2020	8.830	9.190	8.160	8.560	2,355,546	-0.10(-1.15%)
Jun 15, 2020	8.150	9.230	8.100	8.660	3,321,139	+0.61(+7.58%)
Jun 12, 2020	6.500	8.250	6.100	8.050	4,197,600	+1.89(+30.68%)
Jun 11, 2020	6.700	6.900	6.000	6.160	1,628,870	-0.95(-13.36%)
Jun 10, 2020	7.070	7.340	6.510	7.110	1,574,490	+0.23(+3.34%)
Jun 09, 2020	7.500	7.900	6.800	6.880	2,459,351	-0.40(-5.49%)
Jun 08, 2020	8.150	8.450	7.020	7.280	1,609,422	-0.55(-7.02%)
Jun 05, 2020	8.850	8.940	7.620	7.830	1,381,000	-0.75(-8.74%)
Jun 04, 2020	7.970	8.850	7.590	8.580	1,539,959	+0.42(+5.15%)
Jun 03, 2020	9.490	9.740	7.500	8.160	4,065,157	-1.20(-12.82%)
Jun 02, 2020	8.020	10.00	7.450	9.360	10,595,909	+1.60(+20.62%)
Jun 01, 2020	7.210	8.300	6.940	7.760	6,896,813	+1.31(+20.31%)
May 29, 2020	5.360	6.950	5.100	6.450	2,053,400	+1.39(+27.47%)
May 28, 2020	5.000	5.150	4.960	5.060	254,180	+0.08(+1.61%)
May 27, 2020	4.750	5.000	4.750	4.980	226,536	+0.20(+4.18%)
May 26, 2020	4.850	5.050	4.690	4.780	285,142	+0.16(+3.46%)
May 22, 2020	4.900	4.900	4.550	4.620	129,900	-0.20(-4.15%)
May 21, 2020	4.450	4.900	4.423	4.820	228,384	+0.43(+9.79%)
May 20, 2020	4.530	4.600	4.300	4.390	173,683	-0.14(-3.09%)
May 19, 2020	4.610	4.740	4.510	4.530	95,186	-0.01(-0.22%)
May 18, 2020	4.650	4.774	4.440	4.540	130,019	+0.08(+1.79%)
May 15, 2020	4.410	4.489	4.260	4.460	67,800	+0.04(+0.90%)
May 14, 2020	4.310	4.460	4.100	4.420	123,243	+0.12(+2.79%)
May 13, 2020	4.690	4.730	4.220	4.300	210,719	-0.44(-9.28%)
May 12, 2020	4.930	4.976	4.610	4.740	153,470	-0.17(-3.46%)
May 11, 2020	4.870	5.000	4.760	4.910	104,949	+0.02(+0.41%)
May 08, 2020	5.000	5.120	4.810	4.890	110,700	-0.06(-1.21%)
May 07, 2020	4.790	5.010	4.770	4.950	75,937	+0.18(+3.77%)
May 06, 2020	4.930	5.090	4.720	4.770	103,040	-0.03(-0.63%)
May 05, 2020	4.700	5.000	4.570	4.800	204,237	+0.10(+2.13%)
May 04, 2020	4.440	4.927	4.412	4.700	104,127	+0.17(+3.75%)
May 01, 2020	4.670	4.751	4.400	4.530	153,100	-0.32(-6.60%)
Apr 30, 2020	5.100	5.300	4.750	4.850	188,753	-0.24(-4.72%)
Apr 29, 2020	4.860	5.340	4.810	5.090	231,788	+0.28(+5.82%)
Apr 28, 2020	4.930	4.930	4.620	4.810	83,661	+0.01(+0.21%)
Apr 27, 2020	4.750	4.950	4.670	4.800	133,887	+0.09(+1.91%)
Apr 24, 2020	4.600	4.750	4.560	4.710	51,700	+0.11(+2.39%)
Apr 23, 2020	4.540	4.740	4.510	4.600	68,327	+0.10(+2.22%)
Apr 22, 2020	4.560	4.640	4.300	4.500	93,436	-0.04(-0.88%)
Apr 21, 2020	4.690	4.713	4.520	4.540	130,047	-0.13(-2.78%)
Apr 20, 2020	4.200	4.720	4.150	4.670	203,516	+0.45(+10.66%)
Apr 17, 2020	4.220	4.325	4.060	4.220	89,700	+0.10(+2.43%)
Apr 16, 2020	4.160	4.190	3.950	4.120	136,931	-0.01(-0.24%)
Apr 15, 2020	4.180	4.250	4.010	4.130	108,090	-0.11(-2.59%)
Apr 14, 2020	4.390	4.390	4.150	4.240	104,579	-0.07(-1.62%)
Apr 13, 2020	4.350	4.400	4.090	4.310	109,991	-0.05(-1.15%)
Apr 09, 2020	4.190	4.400	4.100	4.360	220,100	+0.29(+7.13%)
Apr 08, 2020	3.960	4.150	3.900	4.070	101,607	+0.11(+2.78%)
Apr 07, 2020	4.240	4.250	3.900	3.960	147,320	-0.14(-3.41%)
Apr 06, 2020	4.100	4.240	3.950	4.100	74,988	+0.16(+4.06%)
Apr 03, 2020	3.970	4.100	3.800	3.940	82,600	-0.04(-1.01%)
Apr 02, 2020	3.910	4.190	3.800	3.980	142,935	-0.02(-0.50%)
Apr 01, 2020	4.140	4.251	3.930	4.000	145,110	-0.26(-6.10%)
Mar 31, 2020	4.210	4.440	4.100	4.260	94,127	+0.02(+0.47%)
Mar 30, 2020	4.170	4.250	4.020	4.240	172,340	+0.06(+1.44%)
Mar 27, 2020	4.200	4.300	4.000	4.180	102,600	-0.07(-1.65%)
Mar 26, 2020	4.310	4.500	4.180	4.250	246,714	+0.03(+0.71%)
Mar 25, 2020	4.250	4.450	4.000	4.220	234,899	+0.12(+2.93%)
Mar 24, 2020	3.500	4.190	3.500	4.100	393,060	+0.74(+22.02%)
Mar 23, 2020	3.580	3.622	3.250	3.360	242,251	-0.22(-6.15%)
Mar 20, 2020	3.760	3.990	3.550	3.580	218,900	-0.06(-1.65%)
Mar 19, 2020	3.500	3.832	3.350	3.640	262,987	+0.10(+2.82%)
Mar 18, 2020	3.880	4.000	3.500	3.540	255,489	-0.60(-14.49%)
Mar 17, 2020	3.890	4.250	3.650	4.140	283,446	+0.26(+6.70%)
Mar 16, 2020	4.360	4.680	3.800	3.880	374,695	-0.87(-18.32%)
Mar 13, 2020	4.850	5.250	4.750	4.750	278,900	+0.00(+0.00%)
Mar 12, 2020	4.880	4.880	3.995	4.750	623,146	-0.31(-6.13%)
Mar 11, 2020	5.440	5.500	4.910	5.060	378,957	-0.70(-12.15%)
Mar 10, 2020	5.880	6.000	5.350	5.760	358,345	+0.09(+1.59%)
Mar 09, 2020	5.700	6.000	5.550	5.670	313,697	-0.51(-8.25%)
Mar 06, 2020	6.150	6.280	5.990	6.180	201,900	-0.10(-1.59%)
Mar 05, 2020	6.270	6.440	6.140	6.280	164,113	-0.16(-2.48%)
Mar 04, 2020	6.290	6.540	6.220	6.440	131,422	+0.20(+3.21%)
Mar 03, 2020	6.370	6.580	6.110	6.240	163,743	-0.08(-1.27%)
Mar 02, 2020	5.990	6.500	5.990	6.320	226,657	+0.44(+7.48%)
Feb 28, 2020	6.000	6.065	5.650	5.880	405,600	-0.41(-6.52%)
Feb 27, 2020	5.950	6.290	5.650	6.290	340,085	+0.00(+0.00%)
Feb 26, 2020	6.050	6.400	6.010	6.290	416,124	+0.34(+5.71%)
Feb 25, 2020	6.850	6.950	5.570	5.950	728,282	-0.91(-13.27%)
Feb 24, 2020	7.210	7.350	6.765	6.860	450,428	-0.73(-9.62%)
Feb 21, 2020	7.510	7.595	7.160	7.590	337,700	+0.09(+1.20%)
Feb 20, 2020	7.500	7.660	7.120	7.500	472,425	+0.02(+0.27%)
Feb 19, 2020	6.990	7.670	6.940	7.480	574,447	+0.56(+8.09%)
Feb 18, 2020	6.750	6.970	6.610	6.920	160,011	+0.17(+2.52%)
Feb 14, 2020	6.970	7.050	6.720	6.750	194,700	-0.20(-2.88%)
Feb 13, 2020	6.930	7.080	6.800	6.950	207,104	+0.04(+0.58%)
Feb 12, 2020	6.890	6.990	6.770	6.910	116,588	+0.11(+1.62%)
Feb 11, 2020	7.090	7.090	6.780	6.800	195,190	-0.28(-3.95%)
Feb 10, 2020	6.930	7.190	6.854	7.080	354,551	+0.15(+2.16%)
Feb 07, 2020	6.800	6.950	6.580	6.930	207,000	+0.15(+2.21%)
Feb 06, 2020	6.610	6.950	6.610	6.780	176,429	+0.20(+3.04%)
Feb 05, 2020	6.430	6.750	6.350	6.580	193,761	+0.15(+2.33%)
Feb 04, 2020	6.630	6.690	6.200	6.430	318,499	-0.09(-1.38%)
Feb 03, 2020	6.900	6.930	6.500	6.520	293,253	-0.15(-2.25%)
Jan 31, 2020	6.960	7.040	6.580	6.670	352,200	-0.33(-4.71%)
Jan 30, 2020	7.040	7.150	6.900	7.000	154,851	-0.09(-1.27%)
Jan 29, 2020	7.240	7.240	6.800	7.090	444,241	+0.09(+1.29%)
Jan 28, 2020	6.890	7.220	6.800	7.000	405,928	+0.20(+2.94%)
Jan 27, 2020	6.990	7.150	6.700	6.800	467,239	-0.30(-4.23%)
Jan 24, 2020	7.050	7.250	6.900	7.100	508,500	+0.11(+1.57%)
Jan 23, 2020	7.290	7.300	6.650	6.990	668,693	-0.28(-3.85%)
Jan 22, 2020	7.240	7.870	7.140	7.270	1,598,336	+0.22(+3.12%)
Jan 21, 2020	7.000	7.200	6.500	7.050	1,767,160	+1.06(+17.70%)
Jan 17, 2020	5.830	6.040	5.662	5.990	135,700	+0.20(+3.45%)
Jan 16, 2020	5.730	5.880	5.630	5.790	94,207	+0.08(+1.40%)
Jan 15, 2020	5.530	5.750	5.530	5.710	120,724	+0.14(+2.51%)
Jan 14, 2020	5.760	5.770	5.280	5.570	263,309	-0.25(-4.30%)
Jan 13, 2020	6.000	6.010	5.700	5.820	152,823	-0.08(-1.36%)
Jan 10, 2020	6.080	6.100	5.760	5.900	97,500	-0.15(-2.48%)
Jan 09, 2020	5.720	6.180	5.650	6.050	204,714	+0.37(+6.51%)
Jan 08, 2020	5.900	5.970	5.600	5.680	206,934	-0.21(-3.57%)
Jan 07, 2020	6.000	6.100	5.760	5.890	245,470	+0.11(+1.99%)
Jan 06, 2020	6.090	6.240	5.700	5.775	335,289	-0.48(-7.75%)
Jan 03, 2020	6.280	6.420	6.120	6.260	171,200	-0.10(-1.57%)

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.