Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2019		8.270	8.270		0	+0.00(+0.00%)
Jul 29, 2019	7.260	7.380	6.890	7.110	6,511,757	-0.16(-2.20%)
Jul 26, 2019	7.450	7.620	7.210	7.270	4,677,300	-0.19(-2.55%)
Jul 25, 2019	8.100	8.100	7.200	7.460	8,654,243	-0.51(-6.40%)
Jul 24, 2019	8.090	8.380	7.890	7.970	3,737,604	-0.08(-0.99%)
Jul 23, 2019	7.850	8.250	7.750	8.050	4,060,387	+0.15(+1.90%)
Jul 22, 2019	7.720	8.200	7.570	7.900	5,406,371	+0.23(+3.00%)
Jul 19, 2019	7.610	7.750	7.435	7.670	6,491,600	+0.05(+0.66%)
Jul 18, 2019	7.860	7.980	7.510	7.620	7,216,402	-0.28(-3.54%)
Jul 17, 2019	8.190	8.250	7.880	7.900	4,892,959	-0.30(-3.66%)
Jul 16, 2019	8.420	8.850	8.180	8.200	5,816,648	-0.25(-2.96%)
Jul 15, 2019	8.950	8.989	8.385	8.450	6,435,414	-0.44(-4.95%)
Jul 12, 2019	9.090	9.220	8.865	8.890	4,750,100	-0.15(-1.66%)
Jul 11, 2019	9.600	9.620	8.990	9.040	9,101,579	-0.56(-5.83%)
Jul 10, 2019	9.130	9.680	9.020	9.600	6,714,312	+0.73(+8.23%)
Jul 09, 2019	8.920	8.969	8.640	8.870	4,118,622	-0.15(-1.66%)
Jul 08, 2019	8.830	9.220	8.810	9.020	5,538,604	+0.11(+1.23%)
Jul 05, 2019	8.520	8.950	8.520	8.910	5,841,500	+0.32(+3.73%)
Jul 03, 2019	8.570	8.620	8.285	8.590	4,624,600	+0.10(+1.18%)
Jul 02, 2019	8.670	8.780	8.390	8.490	6,255,625	-0.24(-2.75%)
Jul 01, 2019	8.890	9.110	8.680	8.730	9,746,237	+0.20(+2.34%)
Jun 28, 2019	8.390	8.550	8.205	8.530	5,821,700	+0.14(+1.67%)
Jun 27, 2019	8.430	8.530	8.205	8.390	6,015,581	-0.07(-0.83%)
Jun 26, 2019	7.800	8.720	7.740	8.460	10,787,587	+0.85(+11.17%)
Jun 25, 2019	7.660	7.820	7.470	7.610	4,787,140	-0.12(-1.55%)
Jun 24, 2019	7.810	7.930	7.680	7.730	6,127,836	-0.06(-0.77%)
Jun 21, 2019	7.930	8.280	7.560	7.790	9,562,900	-0.07(-0.89%)
Jun 20, 2019	7.610	8.260	7.560	7.860	9,424,656	+0.52(+7.08%)
Jun 19, 2019	7.350	7.630	7.190	7.340	6,952,089	-0.03(-0.41%)
Jun 18, 2019	6.960	7.465	6.845	7.370	7,746,499	+0.46(+6.66%)
Jun 17, 2019	6.610	6.910	6.540	6.910	5,413,773	+0.29(+4.38%)
Jun 14, 2019	7.340	7.440	6.610	6.620	8,658,500	-0.73(-9.93%)
Jun 13, 2019	7.370	7.460	7.070	7.350	10,862,665	+0.19(+2.65%)
Jun 12, 2019	7.440	7.460	7.010	7.160	7,907,941	-0.44(-5.79%)
Jun 11, 2019	7.850	7.880	7.470	7.600	13,360,592	-0.23(-2.94%)
Jun 10, 2019	8.010	8.230	7.745	7.830	10,309,114	-0.29(-3.57%)
Jun 07, 2019	8.070	8.216	7.730	8.120	6,024,000	-0.01(-0.12%)
Jun 06, 2019	8.170	8.420	7.690	8.130	11,661,609	-0.10(-1.22%)
Jun 05, 2019	8.680	8.820	8.120	8.230	9,139,950	-0.51(-5.84%)
Jun 04, 2019	8.880	9.155	8.700	8.740	7,524,338	-0.03(-0.34%)
Jun 03, 2019	8.430	9.000	8.430	8.770	9,229,841	+0.40(+4.78%)
May 31, 2019	8.800	9.009	8.290	8.370	10,450,000	-0.77(-8.42%)
May 30, 2019	9.090	9.740	9.000	9.140	12,794,830	+0.05(+0.55%)
May 29, 2019	8.520	9.150	8.300	9.090	10,800,966	+0.31(+3.53%)
May 28, 2019	8.660	8.910	8.530	8.780	8,212,527	+0.15(+1.74%)
May 24, 2019	9.040	9.090	8.480	8.630	7,246,500	-0.22(-2.49%)
May 23, 2019	9.600	9.600	8.810	8.850	8,917,373	-1.16(-11.59%)
May 22, 2019	10.22	10.53	9.930	10.01	5,371,428	-0.36(-3.47%)
May 21, 2019	10.27	10.59	10.07	10.37	6,092,400	+0.14(+1.37%)
May 20, 2019	10.76	10.77	10.03	10.23	7,195,423	-0.63(-5.80%)
May 17, 2019	11.21	11.39	10.86	10.86	5,390,700	-0.31(-2.78%)
May 16, 2019	11.39	11.67	11.08	11.17	5,580,042	-0.15(-1.33%)
May 15, 2019	11.23	11.38	11.05	11.32	5,239,627	-0.19(-1.65%)
May 14, 2019	11.04	11.75	11.00	11.51	5,496,001	+0.61(+5.60%)
May 13, 2019	11.54	11.67	10.67	10.90	7,969,954	-0.81(-6.92%)
May 10, 2019	12.07	12.17	11.44	11.71	6,621,300	-0.43(-3.54%)
May 09, 2019	12.10	12.25	11.87	12.14	3,821,870	-0.19(-1.54%)
May 08, 2019	12.11	12.49	12.10	12.33	6,063,979	+0.25(+2.07%)
May 07, 2019	12.84	12.84	11.97	12.08	6,367,601	-1.06(-8.07%)
May 06, 2019	12.73	13.16	12.63	13.14	6,224,175	-0.07(-0.53%)
May 03, 2019	12.83	13.27	12.80	13.21	6,390,200	+0.69(+5.51%)
May 02, 2019	13.21	13.38	11.85	12.52	11,527,187	-0.71(-5.37%)
May 01, 2019	13.93	14.16	13.22	13.23	9,199,779	-0.74(-5.30%)
Apr 30, 2019	15.59	15.59	13.89	13.97	10,006,306	-1.39(-9.05%)
Apr 29, 2019	15.69	15.75	15.23	15.36	3,134,364	-0.40(-2.54%)
Apr 26, 2019	15.56	15.89	15.33	15.76	4,402,500	+0.02(+0.13%)
Apr 25, 2019	16.37	16.46	15.73	15.74	4,212,332	-0.60(-3.67%)
Apr 24, 2019	17.22	17.35	16.31	16.34	7,148,902	-0.88(-5.11%)
Apr 23, 2019	16.16	17.22	16.10	17.22	8,999,630	+1.08(+6.69%)
Apr 22, 2019	15.57	16.30	15.39	16.14	5,605,258	+0.86(+5.63%)
Apr 18, 2019	14.66	15.32	14.66	15.28	5,429,800	+0.61(+4.16%)
Apr 17, 2019	15.32	15.60	14.55	14.67	6,161,157	-0.59(-3.87%)
Apr 16, 2019	15.13	15.30	14.58	15.26	6,933,220	+0.41(+2.76%)
Apr 15, 2019	15.54	15.61	14.84	14.85	10,495,634	-0.91(-5.77%)
Apr 12, 2019	16.81	16.90	15.75	15.76	8,237,000	-0.61(-3.73%)
Apr 11, 2019	15.70	16.46	15.19	16.37	7,659,121	+12.40(+312.34%)
Apr 10, 2019	4.050	4.080	3.930	3.970	56,385,012	-0.04(-1.00%)
Apr 09, 2019	3.980	4.130	3.930	4.010	16,332,056	+0.04(+1.01%)
Apr 08, 2019	4.090	4.100	3.950	3.970	16,788,060	-0.06(-1.49%)
Apr 05, 2019	4.050	4.090	3.930	4.030	16,161,200	+0.01(+0.25%)
Apr 04, 2019	4.010	4.080	3.890	4.020	10,521,354	+0.02(+0.50%)
Apr 03, 2019	4.220	4.250	3.980	4.000	13,033,618	-0.18(-4.31%)
Apr 02, 2019	4.070	4.210	4.020	4.180	12,505,523	+0.10(+2.45%)
Apr 01, 2019	4.000	4.120	3.930	4.080	11,370,995	+0.15(+3.82%)
Mar 29, 2019	4.130	4.150	3.900	3.930	9,770,000	-0.09(-2.24%)
Mar 28, 2019	3.940	4.020	3.840	4.020	11,284,516	+0.06(+1.52%)
Mar 27, 2019	4.090	4.175	3.950	3.960	9,555,910	-0.13(-3.18%)
Mar 26, 2019	4.180	4.310	4.050	4.090	8,266,944	+0.00(+0.00%)
Mar 25, 2019	4.170	4.215	4.070	4.090	5,250,773	-0.14(-3.31%)
Mar 22, 2019	4.350	4.380	4.120	4.230	9,669,900	-0.19(-4.30%)
Mar 21, 2019	4.380	4.470	4.340	4.420	8,208,509	+0.02(+0.45%)
Mar 20, 2019	4.340	4.480	4.300	4.400	10,180,825	+0.02(+0.46%)
Mar 19, 2019	4.580	4.600	4.350	4.380	7,288,324	-0.10(-2.23%)
Mar 18, 2019	4.270	4.490	4.250	4.480	9,756,080	+0.25(+5.91%)
Mar 15, 2019	4.220	4.325	4.220	4.230	9,219,700	-0.03(-0.70%)
Mar 14, 2019	4.310	4.360	4.230	4.260	5,356,688	-0.03(-0.70%)
Mar 13, 2019	4.300	4.390	4.220	4.290	8,458,379	+0.06(+1.42%)
Mar 12, 2019	4.180	4.330	4.150	4.230	8,063,437	+0.12(+2.92%)
Mar 11, 2019	4.090	4.140	4.010	4.110	10,553,791	+0.11(+2.75%)
Mar 08, 2019	4.090	4.130	3.930	4.000	10,567,500	-0.17(-4.08%)
Mar 07, 2019	4.220	4.250	4.080	4.170	8,978,156	-0.05(-1.18%)
Mar 06, 2019	4.300	4.320	4.210	4.220	12,180,454	-0.12(-2.76%)
Mar 05, 2019	4.350	4.390	4.280	4.340	11,084,366	+0.01(+0.23%)
Mar 04, 2019	4.250	4.350	4.200	4.330	13,640,702	+0.11(+2.61%)
Mar 01, 2019	4.160	4.240	4.115	4.220	14,470,800	+0.12(+2.93%)
Feb 28, 2019	4.100	4.180	3.770	4.100	15,830,016	-0.02(-0.49%)
Feb 27, 2019	4.220	4.260	4.120	4.120	12,359,501	-0.05(-1.20%)
Feb 26, 2019	4.350	4.390	4.170	4.170	14,704,435	-0.19(-4.36%)
Feb 25, 2019	4.380	4.520	4.330	4.360	10,680,580	-0.05(-1.13%)
Feb 22, 2019	4.610	4.630	4.390	4.410	8,936,000	-0.13(-2.86%)
Feb 21, 2019	4.630	4.760	4.530	4.540	10,436,736	-0.11(-2.37%)
Feb 20, 2019	4.740	4.820	4.610	4.650	10,110,363	-0.12(-2.52%)
Feb 19, 2019	4.740	4.890	4.680	4.770	14,256,542	-0.01(-0.21%)
Feb 15, 2019	4.560	4.800	4.540	4.780	10,420,100	+0.29(+6.46%)
Feb 14, 2019	4.470	4.570	4.440	4.490	6,163,377	+0.01(+0.22%)
Feb 13, 2019	4.490	4.630	4.460	4.480	8,422,505	+0.03(+0.67%)
Feb 12, 2019	4.480	4.550	4.430	4.450	6,317,893	+0.09(+2.06%)
Feb 11, 2019	4.330	4.430	4.300	4.360	8,428,909	-0.03(-0.68%)
Feb 08, 2019	4.430	4.485	4.340	4.390	6,500,600	-0.09(-2.01%)
Feb 07, 2019	4.630	4.650	4.370	4.480	10,017,896	-0.22(-4.68%)
Feb 06, 2019	4.600	4.760	4.560	4.700	7,449,913	+0.04(+0.86%)
Feb 05, 2019	4.590	4.760	4.590	4.660	9,200,103	+0.02(+0.43%)
Feb 04, 2019	4.350	4.650	4.350	4.640	11,723,340	+0.23(+5.22%)
Feb 01, 2019	4.400	4.550	4.310	4.410	11,061,500	+0.01(+0.23%)
Jan 31, 2019	4.520	4.560	4.340	4.400	15,053,373	-0.06(-1.35%)
Jan 30, 2019	4.640	4.640	4.440	4.460	17,142,430	-0.08(-1.76%)
Jan 29, 2019	4.610	4.750	4.530	4.540	16,317,391	-0.05(-1.09%)
Jan 28, 2019	4.520	4.610	4.450	4.590	11,866,014	-0.10(-2.13%)
Jan 25, 2019	4.600	4.800	4.600	4.690	12,177,300	+0.14(+3.08%)
Jan 24, 2019	4.420	4.585	4.260	4.550	10,947,400	+0.13(+2.94%)
Jan 23, 2019	4.500	4.540	4.310	4.420	9,082,750	-0.03(-0.67%)
Jan 22, 2019	4.500	4.570	4.410	4.450	9,893,965	-0.18(-3.89%)
Jan 18, 2019	4.490	4.660	4.450	4.630	15,960,600	+0.18(+4.04%)
Jan 17, 2019	4.300	4.510	4.270	4.450	11,520,980	+0.09(+2.06%)
Jan 16, 2019	4.440	4.530	4.350	4.360	7,958,326	-0.12(-2.68%)
Jan 15, 2019	4.430	4.550	4.410	4.480	13,857,428	+0.10(+2.28%)
Jan 14, 2019	4.130	4.430	4.120	4.380	20,798,124	+0.02(+0.46%)
Jan 11, 2019	4.390	4.420	4.270	4.360	10,687,600	-0.16(-3.54%)
Jan 10, 2019	4.430	4.640	4.350	4.520	10,399,126	+0.04(+0.89%)
Jan 09, 2019	4.610	4.610	4.400	4.480	19,425,034	+0.04(+0.90%)
Jan 08, 2019	4.610	4.680	4.360	4.440	14,979,471	-0.07(-1.55%)
Jan 07, 2019	4.250	4.510	4.160	4.510	19,054,792	+0.33(+7.89%)
Jan 04, 2019	4.040	4.180	3.950	4.180	15,002,500	+0.29(+7.46%)
Jan 03, 2019	3.780	4.000	3.690	3.890	15,699,620	+0.16(+4.29%)
Jan 02, 2019	3.470	3.810	3.340	3.730	14,997,437	+0.17(+4.78%)
Dec 31, 2018	3.750	3.790	3.410	3.560	15,047,500	-0.16(-4.30%)
Dec 28, 2018	3.580	3.780	3.500	3.720	13,524,200	+0.16(+4.49%)
Dec 27, 2018	3.570	3.590	3.350	3.560	15,840,300	-0.18(-4.81%)
Dec 26, 2018	3.320	3.750	3.190	3.740	18,919,096	+0.47(+14.37%)
Dec 24, 2018	3.320	3.445	3.270	3.270	7,625,400	-0.10(-2.97%)
Dec 21, 2018	3.360	3.590	3.280	3.370	26,360,900	+0.06(+1.81%)
Dec 20, 2018	3.570	3.660	3.280	3.310	27,699,408	-0.37(-10.05%)
Dec 19, 2018	3.820	4.010	3.600	3.680	19,493,984	-0.09(-2.39%)
Dec 18, 2018	3.970	3.980	3.570	3.770	25,293,368	-0.17(-4.31%)
Dec 17, 2018	4.070	4.160	3.920	3.940	16,591,109	-0.13(-3.19%)
Dec 14, 2018	4.380	4.380	4.060	4.070	15,768,500	-0.36(-8.13%)
Dec 13, 2018	4.630	4.680	4.320	4.430	18,550,324	-0.25(-5.34%)
Dec 12, 2018	4.850	4.920	4.660	4.680	12,943,416	-0.07(-1.47%)
Dec 11, 2018	4.860	4.900	4.610	4.750	14,718,544	+0.00(+0.00%)
Dec 10, 2018	4.970	5.040	4.660	4.750	21,006,828	-0.36(-7.05%)
Dec 07, 2018	5.550	5.550	5.080	5.110	27,774,600	-0.04(-0.78%)
Dec 06, 2018	5.590	5.590	5.040	5.150	26,435,196	-0.66(-11.36%)
Dec 04, 2018	6.130	6.245	5.750	5.810	15,380,100	-0.34(-5.53%)
Dec 03, 2018	5.920	6.180	5.880	6.150	13,470,995	+0.48(+8.47%)
Nov 30, 2018	6.050	6.050	5.580	5.670	19,087,300	-0.48(-7.80%)
Nov 29, 2018	6.110	6.210	6.000	6.150	9,714,759	+0.09(+1.49%)
Nov 28, 2018	5.970	6.140	5.840	6.060	12,683,180	+0.09(+1.51%)
Nov 27, 2018	6.080	6.110	5.900	5.970	12,935,777	-0.13(-2.13%)
Nov 26, 2018	6.360	6.400	6.050	6.100	12,879,150	-0.16(-2.56%)
Nov 23, 2018	6.240	6.320	6.070	6.260	6,548,000	-0.25(-3.84%)
Nov 21, 2018		6.510	6.510	6.510	0	+0.31(+5.00%)
Nov 20, 2018	6.420	6.420	6.020	6.200	18,965,406	-0.35(-5.34%)
Nov 19, 2018	6.280	6.570	6.280	6.550	11,285,191	+0.15(+2.34%)
Nov 16, 2018	6.330	6.560	6.140	6.400	15,108,500	+0.10(+1.59%)
Nov 15, 2018	6.120	6.390	6.085	6.300	11,481,809	+0.16(+2.61%)
Nov 14, 2018	6.220	6.300	5.870	6.140	16,957,132	+0.09(+1.49%)
Nov 13, 2018	6.310	6.400	5.920	6.050	20,207,598	-0.27(-4.27%)
Nov 12, 2018	7.100	7.160	6.280	6.320	15,863,273	-0.66(-9.46%)
Nov 09, 2018	6.790	7.045	6.490	6.980	15,791,600	+0.05(+0.72%)
Nov 08, 2018	7.420	7.470	6.910	6.930	12,890,930	-0.58(-7.72%)
Nov 07, 2018	7.530	7.730	7.430	7.510	13,184,603	+0.11(+1.49%)
Nov 06, 2018	7.340	7.460	7.160	7.400	11,907,090	+0.07(+0.95%)
Nov 05, 2018	7.290	7.350	7.100	7.330	9,900,481	+0.17(+2.37%)
Nov 02, 2018	7.120	7.330	7.030	7.160	12,204,900	+0.09(+1.27%)

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.