Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2019		3.100	3.100		0	+0.00(+0.00%)
Dec 20, 2019	3.060	3.130	2.980	3.010	61,768,500	-0.03(-0.99%)
Dec 19, 2019	2.930	3.070	2.930	3.040	12,666,173	+0.11(+3.75%)
Dec 18, 2019	2.890	3.010	2.860	2.930	10,572,222	+0.02(+0.69%)
Dec 17, 2019	2.860	2.930	2.830	2.910	18,672,436	+0.07(+2.46%)
Dec 16, 2019	2.840	2.930	2.780	2.840	16,378,239	+0.16(+5.97%)
Dec 13, 2019	3.020	3.030	2.660	2.680	13,897,800	-0.29(-9.76%)
Dec 12, 2019	2.780	3.020	2.740	2.970	10,317,230	+0.20(+7.22%)
Dec 11, 2019	2.750	2.840	2.730	2.770	5,798,464	+0.02(+0.73%)
Dec 10, 2019	2.760	2.810	2.700	2.750	8,832,157	+0.01(+0.36%)
Dec 09, 2019	2.590	2.820	2.590	2.740	8,906,021	+0.10(+3.79%)
Dec 06, 2019	2.510	2.695	2.470	2.640	13,010,000	+0.17(+6.88%)
Dec 05, 2019	2.530	2.580	2.440	2.470	10,234,772	-0.01(-0.40%)
Dec 04, 2019	2.410	2.550	2.400	2.480	10,289,182	+0.14(+5.98%)
Dec 03, 2019	2.280	2.410	2.210	2.340	8,787,091	+0.01(+0.43%)
Dec 02, 2019	2.390	2.420	2.290	2.330	9,546,122	-0.01(-0.43%)
Nov 29, 2019	2.440	2.480	2.325	2.340	4,517,500	-0.14(-5.65%)
Nov 27, 2019	2.460	2.490	2.410	2.480	4,347,900	+0.04(+1.64%)
Nov 26, 2019	2.530	2.560	2.430	2.440	10,987,915	-0.09(-3.56%)
Nov 25, 2019	2.520	2.610	2.470	2.530	9,762,196	+0.01(+0.40%)
Nov 22, 2019	2.590	2.600	2.460	2.520	11,735,000	-0.07(-2.70%)
Nov 21, 2019	2.590	2.670	2.510	2.590	11,973,429	+0.04(+1.57%)
Nov 20, 2019	2.460	2.660	2.400	2.550	19,900,140	+0.07(+2.82%)
Nov 19, 2019	2.580	2.590	2.390	2.480	18,168,070	-0.14(-5.34%)
Nov 18, 2019	2.760	2.760	2.590	2.620	12,930,617	-0.16(-5.76%)
Nov 15, 2019	2.780	2.860	2.760	2.780	9,898,000	+0.02(+0.72%)
Nov 14, 2019	2.880	2.920	2.710	2.760	16,473,273	-0.10(-3.50%)
Nov 13, 2019	3.030	3.070	2.810	2.860	14,668,573	-0.20(-6.54%)
Nov 12, 2019	3.120	3.120	2.980	3.060	10,288,934	-0.01(-0.33%)
Nov 11, 2019	3.020	3.090	2.970	3.070	8,711,496	-0.03(-0.97%)
Nov 08, 2019	2.950	3.140	2.910	3.100	13,263,000	+0.09(+2.99%)
Nov 07, 2019	3.000	3.080	2.900	3.010	15,965,572	+0.10(+3.44%)
Nov 06, 2019	2.880	3.390	2.770	2.910	33,794,800	-0.01(-0.34%)
Nov 05, 2019	2.960	3.190	2.890	2.920	17,617,928	-0.03(-1.02%)
Nov 04, 2019	2.780	3.020	2.770	2.950	16,282,102	+0.25(+9.26%)
Nov 01, 2019	2.660	2.780	2.600	2.700	12,235,800	+0.09(+3.45%)
Oct 31, 2019	2.600	2.785	2.550	2.610	19,770,304	-0.01(-0.38%)
Oct 30, 2019	2.790	2.830	2.610	2.620	13,341,108	-0.15(-5.42%)
Oct 29, 2019	2.770	2.860	2.640	2.770	14,120,562	-0.06(-2.12%)
Oct 28, 2019	2.950	2.985	2.820	2.830	9,179,700	-0.10(-3.41%)
Oct 25, 2019	2.890	2.970	2.840	2.930	9,140,500	+0.03(+1.03%)
Oct 24, 2019	2.960	2.960	2.810	2.900	8,719,357	-0.03(-1.02%)
Oct 23, 2019	2.860	3.020	2.780	2.930	12,468,745	+0.04(+1.38%)
Oct 22, 2019	2.880	2.980	2.755	2.890	10,939,203	+0.04(+1.40%)
Oct 21, 2019	2.880	2.920	2.710	2.850	10,323,647	-0.05(-1.72%)
Oct 18, 2019	3.050	3.100	2.880	2.900	7,841,200	-0.14(-4.61%)
Oct 17, 2019	3.020	3.080	2.875	3.040	11,607,395	+0.01(+0.33%)
Oct 16, 2019	3.040	3.160	2.980	3.030	9,310,394	-0.01(-0.33%)
Oct 15, 2019	3.010	3.100	2.850	3.040	13,539,039	-0.06(-1.94%)
Oct 14, 2019	3.170	3.180	2.980	3.100	10,120,925	-0.14(-4.32%)
Oct 11, 2019	3.150	3.290	3.095	3.240	10,172,300	+0.16(+5.19%)
Oct 10, 2019	3.010	3.120	2.940	3.080	9,068,068	+0.11(+3.70%)
Oct 09, 2019	3.040	3.120	2.900	2.970	12,086,398	+0.01(+0.34%)
Oct 08, 2019	3.070	3.110	2.925	2.960	9,570,101	-0.18(-5.73%)
Oct 07, 2019	3.200	3.220	3.020	3.140	8,629,573	-0.03(-0.95%)
Oct 04, 2019	3.210	3.290	3.040	3.170	10,638,600	-0.05(-1.55%)
Oct 03, 2019	3.110	3.250	2.980	3.220	9,089,231	+0.04(+1.26%)
Oct 02, 2019	3.340	3.435	3.160	3.180	11,705,770	-0.19(-5.64%)
Oct 01, 2019	3.450	3.610	3.290	3.370	12,910,048	-0.09(-2.60%)
Sep 30, 2019	3.410	3.605	3.410	3.460	12,046,020	+0.00(+0.00%)
Sep 27, 2019	3.480	3.675	3.425	3.460	8,961,800	-0.12(-3.35%)
Sep 26, 2019	3.550	3.630	3.410	3.580	8,411,412	-0.02(-0.56%)
Sep 25, 2019	3.460	3.705	3.385	3.600	8,865,941	+0.01(+0.28%)
Sep 24, 2019	3.830	3.873	3.540	3.590	14,238,478	-0.27(-6.99%)
Sep 23, 2019	3.900	4.000	3.800	3.860	13,746,152	-0.10(-2.53%)
Sep 20, 2019	3.980	4.095	3.870	3.960	19,146,700	+0.02(+0.51%)
Sep 19, 2019	4.190	4.200	3.820	3.940	14,099,397	-0.15(-3.67%)
Sep 18, 2019	3.970	4.150	3.860	4.090	10,477,475	+0.06(+1.49%)
Sep 17, 2019	4.740	4.760	3.995	4.030	19,787,540	-0.77(-16.04%)
Sep 16, 2019	4.250	4.870	4.170	4.800	30,394,310	+1.08(+29.03%)
Sep 13, 2019	3.670	3.790	3.500	3.720	8,928,200	+0.12(+3.33%)
Sep 12, 2019	3.430	3.700	3.360	3.600	10,602,914	+0.03(+0.84%)
Sep 11, 2019	3.740	3.920	3.415	3.570	12,813,132	-0.09(-2.46%)
Sep 10, 2019	3.680	3.970	3.550	3.660	12,989,265	-0.02(-0.54%)
Sep 09, 2019	3.410	3.680	3.370	3.680	12,688,026	+0.33(+9.85%)
Sep 06, 2019	3.180	3.430	3.050	3.350	14,278,700	+0.10(+3.08%)
Sep 05, 2019	3.170	3.350	3.130	3.250	13,893,705	+0.12(+3.83%)
Sep 04, 2019	3.170	3.187	3.025	3.130	9,958,771	+0.08(+2.62%)
Sep 03, 2019	3.000	3.110	2.840	3.050	16,906,652	-0.07(-2.24%)
Aug 30, 2019	3.330	3.390	3.020	3.120	11,913,800	-0.19(-5.74%)
Aug 29, 2019	3.260	3.400	3.155	3.310	11,047,841	+0.10(+3.12%)
Aug 28, 2019	3.020	3.345	3.000	3.210	14,285,384	+0.23(+7.72%)
Aug 27, 2019	2.920	3.000	2.810	2.980	8,790,869	+0.08(+2.76%)
Aug 26, 2019	3.010	3.070	2.850	2.900	9,728,542	-0.11(-3.65%)
Aug 23, 2019	3.130	3.150	2.885	3.010	11,541,500	-0.22(-6.81%)
Aug 22, 2019	3.360	3.390	3.230	3.230	8,050,533	-0.11(-3.29%)
Aug 21, 2019	3.450	3.530	3.315	3.340	9,259,508	-0.01(-0.30%)
Aug 20, 2019	3.290	3.370	3.170	3.350	9,041,153	+0.02(+0.60%)
Aug 19, 2019	3.180	3.360	3.030	3.330	14,741,275	+0.29(+9.54%)
Aug 16, 2019	2.890	3.080	2.850	3.040	12,313,600	+0.14(+4.83%)
Aug 15, 2019	2.870	2.960	2.760	2.900	10,314,899	+0.02(+0.69%)
Aug 14, 2019	2.820	2.900	2.695	2.880	12,109,978	-0.12(-4.00%)
Aug 13, 2019	2.920	3.150	2.900	3.000	19,531,942	+0.04(+1.35%)
Aug 12, 2019	2.830	3.010	2.780	2.960	11,320,647	+0.11(+3.86%)
Aug 09, 2019	2.870	2.900	2.720	2.850	13,223,300	+0.01(+0.35%)
Aug 08, 2019	2.700	2.930	2.650	2.840	22,772,776	+0.19(+7.17%)
Aug 07, 2019	2.830	2.960	2.410	2.650	43,736,528	-1.18(-30.81%)
Aug 06, 2019	3.950	4.040	3.710	3.830	11,368,459	-0.10(-2.54%)
Aug 05, 2019	4.100	4.130	3.810	3.930	10,019,176	-0.32(-7.53%)
Aug 02, 2019	4.280	4.450	4.100	4.250	8,501,600	+0.01(+0.24%)
Aug 01, 2019	4.680	4.720	4.140	4.240	14,900,241	-0.63(-12.94%)
Jul 31, 2019	4.970	5.150	4.850	4.870	11,288,728	-0.02(-0.41%)
Jul 30, 2019	4.400	4.930	4.350	4.890	11,545,479	+0.46(+10.38%)
Jul 29, 2019	4.530	4.630	4.320	4.430	9,594,764	-0.08(-1.77%)
Jul 26, 2019	4.560	4.560	4.300	4.510	8,945,600	-0.14(-3.01%)
Jul 25, 2019	4.750	4.750	4.550	4.650	9,333,244	-0.04(-0.85%)
Jul 24, 2019	4.660	4.820	4.630	4.690	6,363,595	+0.02(+0.43%)
Jul 23, 2019	4.640	4.700	4.510	4.670	10,831,726	+0.05(+1.08%)
Jul 22, 2019	4.620	4.720	4.460	4.620	7,413,705	+0.02(+0.43%)
Jul 19, 2019	4.440	4.620	4.410	4.600	7,997,400	+0.16(+3.60%)
Jul 18, 2019	4.400	4.530	4.350	4.440	9,812,744	+0.00(+0.00%)
Jul 17, 2019	4.770	4.803	4.430	4.440	10,393,952	-0.34(-7.11%)
Jul 16, 2019	4.940	5.020	4.720	4.780	7,748,517	-0.15(-3.04%)
Jul 15, 2019	5.330	5.330	4.920	4.930	11,071,540	-0.37(-6.98%)
Jul 12, 2019	5.260	5.335	5.110	5.300	10,155,200	+0.07(+1.34%)
Jul 11, 2019	5.410	5.480	5.200	5.230	9,001,047	-0.16(-2.97%)
Jul 10, 2019	5.250	5.430	5.200	5.390	13,277,975	+0.22(+4.26%)
Jul 09, 2019	5.200	5.280	5.100	5.170	8,081,843	-0.03(-0.58%)
Jul 08, 2019	5.010	5.370	5.000	5.200	11,585,541	+0.01(+0.19%)
Jul 05, 2019	5.030	5.250	5.010	5.190	6,696,900	+0.12(+2.37%)
Jul 03, 2019	5.200	5.260	4.960	5.070	8,358,900	-0.11(-2.12%)
Jul 02, 2019	5.600	5.600	5.130	5.180	15,471,914	-0.44(-7.83%)
Jul 01, 2019	5.860	5.920	5.490	5.620	11,861,893	-0.06(-1.06%)
Jun 28, 2019	5.650	5.705	5.510	5.680	16,220,400	+0.06(+1.07%)
Jun 27, 2019	5.720	5.770	5.550	5.620	7,870,133	-0.08(-1.40%)
Jun 26, 2019	5.590	5.869	5.500	5.700	10,690,298	+0.25(+4.59%)
Jun 25, 2019	5.370	5.535	5.230	5.450	9,624,387	+0.03(+0.55%)
Jun 24, 2019	5.720	5.740	5.360	5.420	12,466,728	-0.30(-5.24%)
Jun 21, 2019	5.750	5.863	5.650	5.720	10,865,501	-0.07(-1.21%)
Jun 20, 2019	5.590	5.890	5.550	5.790	16,278,378	+0.41(+7.62%)
Jun 19, 2019	5.300	5.590	5.160	5.380	13,179,011	+0.11(+2.09%)
Jun 18, 2019	4.850	5.270	4.840	5.270	10,735,459	+0.47(+9.79%)
Jun 17, 2019	4.580	4.830	4.540	4.800	8,207,751	+0.14(+3.00%)
Jun 14, 2019	4.850	4.970	4.580	4.660	11,522,600	-0.21(-4.31%)
Jun 13, 2019	4.760	4.870	4.610	4.870	9,451,149	+0.26(+5.64%)
Jun 12, 2019	4.980	5.070	4.570	4.610	12,238,370	-0.48(-9.43%)
Jun 11, 2019	5.090	5.200	5.010	5.090	12,402,090	+0.10(+2.00%)
Jun 10, 2019	5.220	5.330	4.950	4.990	9,713,746	-0.22(-4.22%)
Jun 07, 2019	5.120	5.315	5.006	5.210	7,809,300	+0.09(+1.76%)
Jun 06, 2019	5.010	5.160	5.000	5.120	5,412,555	+0.07(+1.39%)
Jun 05, 2019	5.500	5.550	4.970	5.050	13,300,712	-0.49(-8.84%)
Jun 04, 2019	5.450	5.680	5.360	5.540	9,032,346	+0.17(+3.17%)

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.