Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.74	21.23	17.06	18.92	122,000	+0.53(+2.88%)
Feb 27, 2020	18.01	18.70	15.91	18.39	80,019	+0.10(+0.55%)
Feb 26, 2020	16.30	18.58	15.71	18.29	96,853	+2.12(+13.11%)
Feb 25, 2020	16.48	17.22	15.82	16.17	55,504	-0.23(-1.40%)
Feb 24, 2020	18.36	19.51	15.71	16.40	88,699	-2.82(-14.67%)
Feb 21, 2020	19.07	19.60	18.06	19.22	51,900	+0.26(+1.37%)
Feb 20, 2020	16.89	19.36	16.89	18.96	60,801	+1.77(+10.30%)
Feb 19, 2020	18.76	20.50	16.69	17.19	110,704	-1.31(-7.08%)
Feb 18, 2020	15.20	18.76	14.83	18.50	83,877	+3.30(+21.71%)
Feb 14, 2020	14.90	15.87	14.85	15.20	24,800	+0.24(+1.60%)
Feb 13, 2020	15.62	15.68	14.52	14.96	58,537	-0.72(-4.59%)
Feb 12, 2020	16.30	16.30	15.40	15.68	41,328	-0.52(-3.21%)
Feb 11, 2020	16.29	17.56	16.01	16.20	58,493	+0.00(+0.00%)
Feb 10, 2020	17.89	18.05	16.04	16.20	47,971	-1.77(-9.85%)
Feb 07, 2020	16.71	18.07	16.71	17.97	50,500	+1.25(+7.48%)
Feb 06, 2020	16.36	17.39	16.18	16.72	58,747	-0.14(-0.83%)
Feb 05, 2020	17.09	17.46	16.57	16.86	55,555	-0.14(-0.82%)
Feb 04, 2020	17.29	17.57	16.00	17.00	113,098	-0.12(-0.70%)
Feb 03, 2020	17.54	17.85	17.05	17.12	69,691	-0.12(-0.70%)
Jan 31, 2020	17.95	18.41	17.10	17.24	61,200	-0.65(-3.63%)
Jan 30, 2020	18.12	18.46	17.20	17.89	64,923	-0.34(-1.87%)
Jan 29, 2020	17.58	19.10	17.37	18.23	96,862	+0.83(+4.77%)
Jan 28, 2020	18.45	18.70	17.07	17.40	95,968	-0.73(-4.03%)
Jan 27, 2020	17.09	19.60	17.00	18.13	109,050	+1.13(+6.65%)
Jan 24, 2020	17.17	19.50	16.87	17.00	105,600	+0.13(+0.77%)
Jan 23, 2020	17.73	18.28	16.78	16.87	65,997	-0.66(-3.76%)
Jan 22, 2020	19.30	19.74	17.16	17.53	85,350	-1.45(-7.64%)
Jan 21, 2020	20.00	20.85	18.84	18.98	60,474	-0.91(-4.58%)
Jan 17, 2020	18.89	21.00	18.50	19.89	150,500	+1.01(+5.35%)
Jan 16, 2020	18.35	19.49	18.00	18.88	45,575	+0.52(+2.83%)
Jan 15, 2020	18.51	19.52	18.07	18.36	51,154	-0.18(-0.97%)
Jan 14, 2020	21.00	21.00	17.19	18.54	161,580	-2.72(-12.79%)
Jan 13, 2020	18.39	22.96	18.10	21.26	212,510	+2.75(+14.86%)
Jan 10, 2020	18.37	18.71	16.70	18.51	92,200	+0.24(+1.31%)
Jan 09, 2020	18.15	18.51	18.15	18.27	18,286	+0.12(+0.66%)
Jan 08, 2020	16.61	18.71	16.27	18.15	69,099	+1.38(+8.23%)
Jan 07, 2020	16.14	17.25	16.14	16.77	27,860	+0.21(+1.27%)
Jan 06, 2020	15.63	17.50	15.31	16.56	54,838	+0.62(+3.89%)
Jan 03, 2020	15.85	16.96	15.13	15.94	34,800	+0.08(+0.50%)
Jan 02, 2020	16.80	17.25	15.50	15.86	22,815	-0.78(-4.69%)
Dec 31, 2019	17.47	17.47	15.57	16.64	64,700	-0.81(-4.64%)
Dec 30, 2019	17.60	18.40	16.63	17.45	28,322	+0.50(+2.95%)
Dec 27, 2019	18.35	18.86	16.09	16.95	51,900	-1.19(-6.56%)
Dec 26, 2019	17.79	19.30	17.07	18.14	84,178	+0.35(+1.97%)
Dec 24, 2019	16.23	17.85	15.79	17.79	32,700	+1.31(+7.95%)
Dec 23, 2019	14.42	17.39	13.38	16.48	214,248	+2.20(+15.41%)
Dec 20, 2019	13.38	14.50	13.00	14.28	106,000	+0.90(+6.73%)
Dec 19, 2019	13.01	13.43	13.01	13.38	20,281	+0.31(+2.37%)
Dec 18, 2019	11.51	13.99	11.37	13.07	59,678	+1.74(+15.36%)
Dec 17, 2019	12.36	12.74	11.06	11.33	26,759	-1.03(-8.33%)
Dec 16, 2019	12.15	13.53	12.15	12.36	32,720	+0.60(+5.10%)
Dec 13, 2019	13.43	13.43	11.42	11.76	36,200	-1.74(-12.89%)
Dec 12, 2019	13.53	13.67	13.10	13.50	46,150	-0.03(-0.22%)
Dec 11, 2019	13.18	13.79	13.04	13.53	9,980	+0.62(+4.80%)
Dec 10, 2019	13.60	13.75	12.74	12.91	10,917	+0.55(+4.45%)
Dec 09, 2019	12.61	12.61	11.53	12.36	22,898	+0.19(+1.56%)
Dec 06, 2019	10.98	12.47	10.45	12.17	72,500	+1.21(+11.04%)
Dec 05, 2019	11.46	11.69	10.92	10.96	25,145	-0.62(-5.35%)
Dec 04, 2019	12.30	12.39	11.04	11.58	45,427	-0.71(-5.78%)
Dec 03, 2019	11.79	12.61	11.50	12.29	51,818	+0.01(+0.08%)
Dec 02, 2019	12.50	12.82	12.28	12.28	17,203	-0.07(-0.57%)
Nov 29, 2019	13.68	13.68	11.33	12.35	34,500	-1.54(-11.09%)
Nov 27, 2019	13.64	14.00	13.16	13.89	63,900	+0.37(+2.74%)
Nov 26, 2019	15.05	15.05	13.30	13.52	117,723	-1.49(-9.93%)
Nov 25, 2019	14.24	15.25	13.89	15.01	145,356	+0.99(+7.06%)
Nov 22, 2019	12.76	14.62	12.68	14.02	109,000	+1.37(+10.83%)
Nov 21, 2019	12.11	12.95	11.57	12.65	60,455	+0.49(+4.03%)
Nov 20, 2019	10.29	12.26	10.29	12.16	81,299	+2.07(+20.52%)
Nov 19, 2019	8.180	10.99	8.010	10.09	57,203	+2.02(+25.03%)
Nov 18, 2019	8.140	8.340	7.630	8.070	78,231	+0.07(+0.88%)
Nov 15, 2019	7.750	8.550	7.570	8.000	54,900	+0.36(+4.71%)
Nov 14, 2019	7.820	8.190	7.440	7.640	93,506	-0.26(-3.29%)
Nov 13, 2019	7.880	8.560	7.740	7.900	34,213	+0.02(+0.25%)
Nov 12, 2019	8.000	8.580	7.705	7.880	84,441	-0.04(-0.51%)
Nov 11, 2019	7.000	8.220	6.660	7.920	72,896	+0.90(+12.82%)
Nov 08, 2019	6.590	7.150	6.345	7.020	57,700	+0.46(+7.01%)
Nov 07, 2019	6.410	7.000	6.300	6.560	53,288	+0.15(+2.34%)
Nov 06, 2019	6.500	6.500	6.180	6.410	32,306	+0.04(+0.63%)
Nov 05, 2019	6.130	6.510	5.895	6.370	54,305	+0.28(+4.60%)
Nov 04, 2019	6.220	6.240	5.820	6.090	46,673	-0.02(-0.33%)
Nov 01, 2019	6.350	6.350	6.000	6.110	26,200	-0.16(-2.55%)
Oct 31, 2019	6.350	6.490	5.720	6.270	53,620	-0.06(-0.95%)
Oct 30, 2019	6.300	6.570	5.900	6.330	43,958	-0.02(-0.31%)
Oct 29, 2019	6.480	6.690	5.850	6.350	73,016	+0.29(+4.79%)
Oct 28, 2019	6.210	6.250	5.910	6.060	89,187	+0.11(+1.85%)
Oct 25, 2019	5.720	6.040	5.400	5.950	79,400	+0.14(+2.41%)
Oct 24, 2019	5.910	6.280	5.600	5.810	95,764	-0.03(-0.51%)
Oct 23, 2019	5.330	5.840	5.320	5.840	76,126	+0.67(+12.96%)
Oct 22, 2019	4.470	5.320	4.370	5.170	421,233	+0.71(+15.92%)
Oct 21, 2019	4.670	4.760	4.390	4.460	24,403	-0.11(-2.41%)
Oct 18, 2019	4.680	5.000	4.500	4.570	44,700	-0.15(-3.18%)
Oct 17, 2019	4.780	5.040	4.600	4.720	22,576	-0.05(-1.05%)
Oct 16, 2019	4.900	5.283	4.655	4.770	37,853	-0.19(-3.83%)
Oct 15, 2019	5.070	5.350	4.850	4.960	43,989	-0.14(-2.75%)
Oct 14, 2019	5.240	5.550	5.030	5.100	88,942	-0.19(-3.59%)
Oct 11, 2019	5.370	5.634	5.240	5.290	29,200	-0.04(-0.75%)
Oct 10, 2019	5.240	5.679	5.120	5.330	34,055	+0.07(+1.33%)
Oct 09, 2019	5.830	5.830	5.100	5.260	37,769	-0.51(-8.84%)
Oct 08, 2019	6.350	6.370	5.640	5.770	74,211	-0.69(-10.68%)
Oct 07, 2019	6.810	6.810	6.150	6.460	71,547	-0.21(-3.15%)
Oct 04, 2019	6.410	6.770	6.410	6.670	31,100	+0.19(+2.93%)
Oct 03, 2019	6.860	6.950	6.270	6.480	86,135	-0.11(-1.67%)
Oct 02, 2019	6.590	7.079	6.500	6.590	20,350	-0.11(-1.64%)
Oct 01, 2019	6.500	7.534	6.500	6.700	84,722	+0.06(+0.90%)
Sep 30, 2019	7.530	7.615	6.500	6.640	55,142	-0.96(-12.63%)
Sep 27, 2019	7.680	7.815	7.337	7.600	23,800	-0.09(-1.17%)
Sep 26, 2019	7.460	7.850	7.330	7.690	29,780	+0.14(+1.85%)
Sep 25, 2019	7.880	8.078	7.180	7.550	97,700	-0.21(-2.71%)
Sep 24, 2019	8.630	9.420	7.530	7.760	110,897	-0.92(-10.60%)
Sep 23, 2019	9.000	9.600	8.230	8.680	44,705	+0.01(+0.12%)
Sep 20, 2019	8.560	9.905	8.560	8.670	379,200	+0.12(+1.40%)
Sep 19, 2019	9.140	9.140	8.400	8.550	51,847	-0.34(-3.82%)
Sep 18, 2019	9.640	9.793	8.720	8.890	34,549	-0.56(-5.93%)
Sep 17, 2019	9.180	9.980	8.910	9.450	21,151	+0.32(+3.50%)
Sep 16, 2019	9.880	9.880	8.700	9.130	43,891	-0.87(-8.70%)
Sep 13, 2019	10.95	11.00	9.750	10.00	21,700	-0.85(-7.83%)
Sep 12, 2019	11.50	12.05	10.41	10.85	20,590	-0.56(-4.91%)
Sep 11, 2019	11.02	11.95	10.35	11.41	38,330	+0.21(+1.88%)
Sep 10, 2019	11.45	11.64	10.79	11.20	63,238	-0.44(-3.78%)
Sep 09, 2019	12.29	12.29	11.22	11.64	16,063	-0.33(-2.76%)
Sep 06, 2019	11.69	11.99	11.07	11.97	81,600	+0.54(+4.72%)
Sep 05, 2019	11.15	11.79	10.63	11.43	137,387	+0.44(+4.00%)
Sep 04, 2019	10.67	11.09	10.24	10.99	80,066	+0.58(+5.57%)
Sep 03, 2019	10.80	11.25	10.00	10.41	138,060	-0.35(-3.25%)
Aug 30, 2019	10.99	10.99	10.18	10.76	55,600	-0.16(-1.47%)
Aug 29, 2019	10.26	11.00	9.900	10.92	46,656	+0.83(+8.23%)
Aug 28, 2019	10.71	10.71	9.785	10.09	39,669	-0.78(-7.18%)
Aug 27, 2019	10.86	11.50	9.980	10.87	54,543	-0.16(-1.45%)
Aug 26, 2019	10.40	11.03	9.840	11.03	33,369	+0.89(+8.78%)
Aug 23, 2019	11.47	11.47	10.10	10.14	71,800	-1.47(-12.66%)
Aug 22, 2019	11.31	11.75	10.71	11.61	68,509	+0.25(+2.20%)
Aug 21, 2019	11.21	11.56	10.67	11.36	84,452	-0.13(-1.13%)
Aug 20, 2019	10.79	11.81	10.15	11.49	100,807	+0.53(+4.84%)
Aug 19, 2019	9.380	11.41	9.020	10.96	135,805	+1.92(+21.24%)
Aug 16, 2019	9.550	9.550	8.190	9.040	39,200	-0.22(-2.38%)
Aug 15, 2019	10.09	10.38	9.250	9.260	41,690	-0.89(-8.77%)
Aug 14, 2019	11.30	11.46	10.08	10.15	53,161	-1.16(-10.26%)
Aug 13, 2019	11.29	12.26	11.10	11.31	59,748	+0.16(+1.43%)
Aug 12, 2019	11.86	12.55	10.99	11.15	116,741	-0.47(-4.04%)
Aug 09, 2019	12.10	12.30	11.25	11.62	54,300	-0.88(-7.04%)
Aug 08, 2019	12.39	12.50	11.44	12.50	55,580	+0.45(+3.73%)
Aug 07, 2019	12.42	12.85	12.05	12.05	32,278	-0.44(-3.52%)
Aug 06, 2019	12.61	12.98	12.00	12.49	30,440	+0.04(+0.32%)
Aug 05, 2019	12.94	13.29	12.38	12.45	44,746	-0.39(-3.04%)
Aug 02, 2019	14.62	14.62	12.30	12.84	59,800	-1.90(-12.89%)
Aug 01, 2019	14.04	14.99	13.71	14.74	40,564	+0.89(+6.43%)
Jul 31, 2019	14.75	14.75	13.58	13.85	34,307	-0.90(-6.10%)
Jul 30, 2019	14.90	14.90	14.51	14.75	21,523	-0.14(-0.94%)
Jul 29, 2019	14.15	14.99	12.37	14.89	108,709	+0.75(+5.30%)
Jul 26, 2019	13.25	14.14	13.20	14.14	83,900	+0.89(+6.72%)
Jul 25, 2019	13.25	13.30	12.81	13.25	18,309	+0.00(+0.00%)
Jul 24, 2019	12.95	13.39	12.32	13.25	92,984	+0.24(+1.84%)
Jul 23, 2019	12.93	13.40	12.26	13.01	152,226	+0.21(+1.64%)
Jul 22, 2019	12.32	12.95	12.21	12.80	147,130	+0.25(+1.99%)
Jul 19, 2019	13.50	13.50	12.05	12.55	330,300	-0.95(-7.04%)

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.