Date	Open	High	Low	Close	Volume	Change (%)
Sep 14, 2020		12.11	12.11	12.11	0	+0.36(+3.06%)
Sep 11, 2020	12.80	12.80	11.65	11.75	219,300	-0.89(-7.04%)
Sep 10, 2020	13.60	13.62	12.05	12.64	267,499	-0.77(-5.74%)
Sep 09, 2020	13.03	13.52	12.80	13.41	181,467	+0.65(+5.09%)
Sep 08, 2020	12.02	13.90	11.43	12.76	332,236	+1.11(+9.53%)
Sep 04, 2020	12.57	12.88	10.55	11.65	298,400	-0.94(-7.47%)
Sep 03, 2020	13.79	13.79	12.49	12.59	163,657	-1.02(-7.49%)
Sep 02, 2020	14.40	14.40	12.91	13.61	261,690	-0.81(-5.62%)
Sep 01, 2020	13.95	14.75	13.68	14.42	289,838	+0.56(+4.04%)
Aug 31, 2020	13.22	13.98	12.86	13.86	206,924	+0.66(+5.00%)
Aug 28, 2020	13.15	13.39	12.28	13.20	159,800	+0.10(+0.76%)
Aug 27, 2020	13.75	14.08	12.91	13.10	336,353	-0.15(-1.13%)
Aug 26, 2020	12.75	14.28	12.00	13.25	1,045,052	+2.27(+20.67%)
Aug 25, 2020	11.35	11.74	10.74	10.98	173,220	-0.23(-2.05%)
Aug 24, 2020	11.95	11.95	10.70	11.21	258,665	-0.70(-5.88%)
Aug 21, 2020	12.22	12.22	11.32	11.91	180,600	-0.35(-2.85%)
Aug 20, 2020	12.70	12.84	12.10	12.26	131,559	-0.52(-4.07%)
Aug 19, 2020	12.10	12.88	11.99	12.78	136,793	+0.61(+5.01%)
Aug 18, 2020	12.69	12.74	11.43	12.17	208,470	-0.38(-3.03%)
Aug 17, 2020	13.04	13.21	12.40	12.55	150,657	-0.41(-3.16%)
Aug 14, 2020	13.00	13.10	12.51	12.96	161,600	-0.04(-0.31%)
Aug 13, 2020	12.93	13.34	12.58	13.00	147,314	+0.23(+1.80%)
Aug 12, 2020	12.25	12.97	12.25	12.77	103,133	+0.45(+3.65%)
Aug 11, 2020	13.36	13.69	12.23	12.32	173,307	-1.03(-7.72%)
Aug 10, 2020	12.93	13.50	12.35	13.35	158,716	+0.64(+5.04%)
Aug 07, 2020	13.41	14.10	12.13	12.71	359,800	-0.78(-5.78%)
Aug 06, 2020	14.20	14.41	13.31	13.49	168,581	-0.74(-5.20%)
Aug 05, 2020	14.60	14.67	14.04	14.23	100,006	-0.39(-2.67%)
Aug 04, 2020	14.80	15.31	14.18	14.62	191,984	-0.08(-0.54%)
Aug 03, 2020	14.59	15.50	14.26	14.70	343,098	+0.52(+3.67%)
Jul 31, 2020	14.46	14.69	13.60	14.18	167,700	-0.24(-1.66%)
Jul 30, 2020	13.55	14.87	13.55	14.42	415,878	+0.82(+6.03%)
Jul 29, 2020	13.02	13.95	12.50	13.60	440,258	+0.76(+5.92%)
Jul 28, 2020	14.30	14.51	12.03	12.84	403,852	-1.57(-10.90%)
Jul 27, 2020	15.00	15.24	13.72	14.41	244,693	-0.41(-2.77%)
Jul 24, 2020	14.86	15.98	14.25	14.82	396,100	-0.49(-3.20%)
Jul 23, 2020	13.22	15.47	13.01	15.31	717,368	+2.00(+15.03%)
Jul 22, 2020	13.68	14.00	13.10	13.31	222,674	+0.07(+0.53%)
Jul 21, 2020	13.50	14.06	12.85	13.24	316,387	-0.11(-0.82%)
Jul 20, 2020	12.54	13.90	12.40	13.35	429,012	+0.96(+7.75%)
Jul 17, 2020	12.50	13.88	12.01	12.39	733,400	+0.79(+6.81%)
Jul 16, 2020	11.73	12.42	11.48	11.60	167,768	-0.39(-3.25%)
Jul 15, 2020	11.05	12.00	10.86	11.99	255,801	+1.00(+9.10%)
Jul 14, 2020	10.35	11.17	10.01	10.99	143,803	+1.02(+10.23%)
Jul 13, 2020	11.75	11.99	9.850	9.970	315,991	-1.62(-13.98%)
Jul 10, 2020	11.96	12.10	10.69	11.59	183,200	-0.56(-4.61%)
Jul 09, 2020	11.96	12.40	11.09	12.15	328,546	-0.06(-0.49%)
Jul 08, 2020	10.40	12.30	10.25	12.21	813,493	+2.12(+21.01%)
Jul 07, 2020	10.18	10.55	9.550	10.09	240,742	+0.10(+1.00%)
Jul 06, 2020	8.750	10.48	8.600	9.990	487,734	+1.34(+15.49%)
Jul 02, 2020	8.370	8.680	8.200	8.650	395,500	-0.62(-6.69%)
Jul 01, 2020	9.920	9.920	9.080	9.270	94,306	-0.70(-7.02%)
Jun 30, 2020	10.00	10.77	9.260	9.970	331,738	+1.21(+13.81%)
Jun 29, 2020	8.750	9.430	8.500	8.760	104,592	-0.01(-0.11%)
Jun 26, 2020	8.640	8.770	8.190	8.770	67,000	+0.29(+3.42%)
Jun 25, 2020	8.500	8.700	8.250	8.480	65,767	+0.22(+2.73%)
Jun 24, 2020	8.530	8.600	8.150	8.255	55,981	-0.19(-2.31%)
Jun 23, 2020	6.930	8.750	6.930	8.450	237,994	+1.50(+21.58%)
Jun 22, 2020	6.900	7.010	6.730	6.950	21,339	+0.04(+0.58%)
Jun 19, 2020	7.050	7.178	6.850	6.910	60,800	-0.05(-0.72%)
Jun 18, 2020	7.350	7.375	6.890	6.960	56,973	-0.39(-5.31%)
Jun 17, 2020	7.790	8.220	7.350	7.350	30,413	-0.55(-6.96%)
Jun 16, 2020	8.650	8.650	7.750	7.900	40,238	+0.22(+2.86%)
Jun 15, 2020	7.380	7.700	7.380	7.680	57,485	-0.01(-0.13%)
Jun 12, 2020	7.940	7.940	7.370	7.690	52,000	+0.01(+0.13%)
Jun 11, 2020	7.910	8.120	7.580	7.680	45,157	-0.43(-5.30%)
Jun 10, 2020	8.390	8.440	8.100	8.110	20,173	-0.31(-3.68%)
Jun 09, 2020	8.100	8.690	8.000	8.420	28,697	+0.41(+5.12%)
Jun 08, 2020	8.400	8.500	8.010	8.010	37,551	-0.43(-5.09%)
Jun 05, 2020	8.200	8.500	7.870	8.440	59,800	+0.29(+3.56%)
Jun 04, 2020	8.060	8.200	7.810	8.150	21,924	+0.10(+1.24%)
Jun 03, 2020	8.300	8.461	8.050	8.050	16,020	-0.13(-1.59%)
Jun 02, 2020	8.200	8.500	8.000	8.180	12,394	-0.03(-0.37%)
Jun 01, 2020	8.070	8.390	7.740	8.210	20,201	+0.23(+2.88%)
May 29, 2020	8.210	8.459	7.700	7.980	41,000	-0.22(-2.68%)
May 28, 2020	8.700	8.720	8.200	8.200	25,966	-0.50(-5.75%)
May 27, 2020	9.040	9.040	8.348	8.700	24,915	-0.15(-1.69%)
May 26, 2020	9.090	9.260	8.610	8.850	37,344	-0.21(-2.32%)
May 22, 2020	9.060	9.230	8.620	9.060	42,000	+0.10(+1.12%)
May 21, 2020	9.010	9.330	8.850	8.960	39,058	-0.34(-3.66%)
May 20, 2020	8.640	9.440	8.500	9.300	50,334	+0.74(+8.64%)
May 19, 2020	8.870	8.950	8.350	8.560	34,277	+0.10(+1.18%)
May 18, 2020	8.300	8.950	8.230	8.460	65,443	+0.39(+4.83%)
May 15, 2020	8.000	8.420	7.584	8.070	57,100	+0.07(+0.88%)
May 14, 2020	7.750	8.000	7.500	8.000	20,007	+0.30(+3.90%)
May 13, 2020	8.110	8.290	7.590	7.700	47,544	-0.41(-5.06%)
May 12, 2020	8.130	8.390	7.440	8.110	116,119	+0.24(+3.05%)
May 11, 2020	7.870	8.290	7.870	7.870	30,109	+0.00(+0.00%)
May 08, 2020	7.820	8.389	7.810	7.870	57,700	+0.17(+2.21%)
May 07, 2020	7.600	7.950	7.560	7.700	23,553	+0.11(+1.45%)
May 06, 2020	7.690	7.690	7.450	7.590	14,708	-0.14(-1.81%)
May 05, 2020	7.810	8.088	7.500	7.730	25,598	+0.25(+3.34%)
May 04, 2020	7.790	7.980	6.940	7.480	56,768	+0.25(+3.46%)
May 01, 2020	8.020	8.020	7.230	7.230	39,200	-0.82(-10.19%)
Apr 30, 2020	7.570	8.120	7.260	8.050	85,910	+0.64(+8.64%)
Apr 29, 2020	7.380	7.730	7.250	7.410	15,374	+0.30(+4.22%)
Apr 28, 2020	7.520	7.760	6.840	7.110	75,390	-0.38(-5.07%)
Apr 27, 2020	7.270	7.610	7.240	7.490	23,801	+0.12(+1.63%)
Apr 24, 2020	7.460	7.490	6.660	7.370	52,300	-0.06(-0.81%)
Apr 23, 2020	7.950	7.952	7.250	7.430	85,702	-0.38(-4.87%)
Apr 22, 2020	6.650	8.000	6.650	7.810	87,470	+1.05(+15.53%)
Apr 21, 2020	6.670	7.020	6.570	6.760	15,449	-0.14(-2.03%)
Apr 20, 2020	7.140	7.630	6.570	6.900	69,804	-0.24(-3.36%)
Apr 17, 2020	6.780	7.140	6.750	7.140	39,100	+0.59(+9.01%)
Apr 16, 2020	6.860	6.940	6.550	6.550	43,399	-0.18(-2.67%)
Apr 15, 2020	6.750	6.950	6.540	6.730	63,133	-0.17(-2.46%)
Apr 14, 2020	7.240	7.240	6.400	6.900	93,470	+0.18(+2.68%)
Apr 13, 2020	6.560	6.880	6.500	6.720	33,068	+0.17(+2.60%)
Apr 09, 2020	6.690	6.931	6.500	6.550	44,700	+0.17(+2.66%)
Apr 08, 2020	6.960	7.040	6.313	6.380	59,762	-0.43(-6.31%)
Apr 07, 2020	7.830	7.830	6.610	6.810	139,986	-0.63(-8.47%)
Apr 06, 2020	7.470	7.700	7.110	7.440	34,197	+0.32(+4.49%)
Apr 03, 2020	7.100	7.660	6.740	7.120	26,000	+0.16(+2.30%)
Apr 02, 2020	7.160	7.457	6.960	6.960	37,310	-0.38(-5.18%)
Apr 01, 2020	7.280	7.650	6.720	7.340	56,095	-0.25(-3.29%)
Mar 31, 2020	8.290	8.600	7.500	7.590	78,372	-0.31(-3.92%)
Mar 30, 2020	8.060	8.450	7.860	7.900	38,594	-0.28(-3.42%)
Mar 27, 2020	8.300	8.470	7.600	8.180	29,900	-0.06(-0.73%)
Mar 26, 2020	8.380	8.890	7.500	8.240	57,160	+0.24(+3.00%)
Mar 25, 2020	8.020	8.702	7.650	8.000	54,238	+0.25(+3.23%)
Mar 24, 2020	7.760	8.459	7.010	7.750	47,476	+0.62(+8.70%)
Mar 23, 2020	6.840	7.520	6.555	7.130	33,369	+0.32(+4.70%)
Mar 20, 2020	7.350	8.500	6.810	6.810	82,900	-0.10(-1.45%)
Mar 19, 2020	6.440	7.500	6.095	6.910	69,025	+0.56(+8.82%)
Mar 18, 2020	7.250	7.352	6.120	6.350	127,823	-1.11(-14.88%)
Mar 17, 2020	7.040	7.860	6.964	7.460	54,787	+0.46(+6.57%)
Mar 16, 2020	7.000	7.630	6.870	7.000	103,015	-1.25(-15.15%)
Mar 13, 2020	8.020	8.389	7.550	8.250	84,500	+0.41(+5.23%)
Mar 12, 2020	8.130	8.410	7.500	7.840	116,124	-0.89(-10.25%)
Mar 11, 2020	10.10	10.24	7.150	8.735	179,575	-1.46(-14.28%)
Mar 10, 2020	10.10	10.98	9.360	10.19	79,443	+0.41(+4.19%)
Mar 09, 2020	11.86	11.86	8.890	9.780	241,293	-2.43(-19.90%)
Mar 06, 2020	11.96	12.85	11.35	12.21	263,800	+0.21(+1.75%)
Mar 05, 2020	10.10	12.00	9.870	12.00	312,543	+2.00(+20.00%)
Mar 04, 2020	10.30	10.33	8.950	10.00	92,801	-0.20(-1.96%)
Mar 03, 2020	9.750	10.20	9.510	10.20	99,202	+0.45(+4.62%)
Mar 02, 2020	9.640	10.10	9.430	9.750	70,129	+0.35(+3.72%)
Feb 28, 2020	8.670	9.570	8.530	9.400	81,000	+0.57(+6.46%)
Feb 27, 2020	8.200	9.750	8.051	8.830	94,997	+0.65(+7.95%)
Feb 26, 2020	8.910	8.910	7.950	8.180	217,175	-0.73(-8.19%)
Feb 25, 2020	9.800	9.800	8.900	8.910	88,790	-0.90(-9.19%)
Feb 24, 2020	10.05	10.20	9.700	9.811	60,938	-0.53(-5.11%)
Feb 21, 2020	10.44	10.46	10.21	10.34	26,700	+0.01(+0.10%)
Feb 20, 2020	10.06	10.50	10.00	10.33	60,723	+0.44(+4.45%)
Feb 19, 2020	10.32	10.95	9.731	9.890	206,236	-0.36(-3.51%)
Feb 18, 2020	9.930	10.33	9.750	10.25	73,249	+0.51(+5.24%)
Feb 14, 2020	9.750	10.09	9.640	9.740	36,400	-0.01(-0.10%)
Feb 13, 2020	9.100	9.760	9.070	9.750	66,223	+0.59(+6.44%)
Feb 12, 2020	10.44	10.44	9.000	9.160	123,149	-1.04(-10.20%)
Feb 11, 2020	10.03	10.40	9.770	10.20	151,637	+0.35(+3.55%)
Feb 10, 2020	9.540	10.55	9.530	9.850	217,259	+0.36(+3.79%)
Feb 07, 2020	8.800	9.490	8.511	9.490	145,900	+0.81(+9.33%)
Feb 06, 2020	7.950	8.700	7.870	8.680	112,828	+0.95(+12.36%)
Feb 05, 2020	8.200	8.200	7.520	7.726	90,092	-0.23(-2.95%)
Feb 04, 2020	7.370	8.250	7.100	7.960	240,277	+0.74(+10.25%)
Feb 03, 2020	6.470	7.220	6.470	7.220	31,860	+0.77(+11.94%)
Jan 31, 2020	6.450	6.868	6.423	6.450	24,100	-0.07(-1.00%)
Jan 30, 2020	7.040	7.172	6.300	6.515	52,965	-0.43(-6.20%)
Jan 29, 2020	6.600	7.190	6.600	6.946	86,108	+0.37(+5.57%)
Jan 28, 2020	6.350	6.750	6.150	6.580	95,708	+0.39(+6.30%)
Jan 27, 2020	5.710	6.770	5.710	6.190	9,883	+0.39(+6.80%)
Jan 24, 2020	5.880	5.900	5.766	5.796	24,400	-0.07(-1.26%)
Jan 23, 2020	6.220	6.300	5.610	5.870	35,723	-0.38(-6.08%)
Jan 22, 2020	6.680	6.690	6.100	6.250	31,006	-0.33(-5.03%)
Jan 21, 2020	6.710	6.840	6.320	6.581	82,251	+0.20(+3.08%)
Jan 17, 2020	6.090	6.670	5.852	6.384	73,500	+0.57(+9.88%)
Jan 16, 2020	5.410	6.150	5.220	5.810	131,969	+0.46(+8.60%)
Jan 15, 2020	4.872	5.350	4.774	5.350	55,872	+0.73(+15.80%)
Jan 14, 2020	4.570	4.836	4.570	4.620	11,389	+0.16(+3.59%)
Jan 13, 2020	4.530	4.808	4.360	4.460	22,848	-0.19(-4.09%)
Jan 10, 2020	4.790	4.967	4.610	4.650	43,100	-0.05(-1.06%)
Jan 09, 2020	4.360	5.490	4.360	4.700	268,271	+0.33(+7.67%)
Jan 08, 2020	4.310	4.560	4.280	4.365	22,865	-0.02(-0.37%)
Jan 07, 2020	4.490	4.500	4.331	4.381	7,396	-0.02(-0.43%)
Jan 06, 2020	4.400	4.480	4.310	4.400	25,634	-0.03(-0.68%)
Jan 03, 2020	4.580	4.580	4.350	4.430	10,500	-0.14(-3.06%)

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.