Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.83	12.92	12.06	12.10	12,634,683	-0.97(-7.40%)
Nov 27, 2020	13.26	13.51	12.92	13.07	5,745,279	-0.19(-1.42%)
Nov 25, 2020	12.96	13.53	12.81	13.26	11,486,192	+0.08(+0.57%)
Nov 24, 2020	12.73	13.47	12.57	13.18	19,998,414	+1.11(+9.18%)
Nov 23, 2020	10.96	12.10	10.93	12.07	14,293,303	+1.33(+12.41%)
Nov 20, 2020	10.67	10.80	10.48	10.74	8,483,116	+0.08(+0.79%)
Nov 19, 2020	10.33	10.70	10.22	10.65	10,995,381	+0.29(+2.81%)
Nov 18, 2020	10.90	11.17	10.35	10.36	13,147,942	-0.29(-2.73%)
Nov 17, 2020	10.10	10.75	10.06	10.65	12,525,840	+0.20(+1.88%)
Nov 16, 2020	10.33	10.48	10.05	10.46	11,940,201	+0.77(+7.95%)
Nov 13, 2020	9.256	9.740	9.200	9.688	10,554,015	+0.58(+6.39%)
Nov 12, 2020	9.134	9.585	9.059	9.106	14,249,277	-0.23(-2.51%)
Nov 11, 2020	9.641	9.744	9.106	9.341	13,443,800	-0.04(-0.40%)
Nov 10, 2020	9.416	9.575	8.984	9.378	19,474,464	+0.23(+2.46%)
Nov 09, 2020	9.266	9.876	9.003	9.153	28,597,970	+1.14(+14.24%)
Nov 06, 2020	8.327	8.533	7.980	8.012	13,000,405	-0.41(-4.85%)
Nov 05, 2020	8.627	9.003	8.402	8.421	17,025,312	-0.02(-0.22%)
Nov 04, 2020	8.214	8.731	7.914	8.440	20,483,916	+0.24(+2.98%)
Nov 03, 2020	8.543	8.637	8.102	8.195	11,100,770	-0.15(-1.80%)
Nov 02, 2020	7.895	8.411	7.491	8.346	13,818,393	+0.55(+7.11%)
Oct 30, 2020	7.707	7.792	7.473	7.792	12,228,439	+0.10(+1.34%)
Oct 29, 2020	7.200	7.717	6.994	7.689	13,515,173	+0.38(+5.13%)
Oct 28, 2020	7.473	7.651	7.229	7.313	14,683,492	-0.53(-6.71%)
Oct 27, 2020	8.036	8.073	7.811	7.839	8,547,118	-0.20(-2.45%)
Oct 26, 2020	8.515	8.543	7.839	8.036	14,774,872	-0.68(-7.76%)
Oct 23, 2020	8.956	9.045	8.571	8.712	9,264,244	-0.15(-1.69%)
Oct 22, 2020	8.543	8.900	8.468	8.862	28,190,306	+0.32(+3.74%)
Oct 21, 2020	8.834	8.918	8.524	8.543	12,545,801	-0.46(-5.06%)
Oct 20, 2020	8.633	9.223	8.595	8.998	14,092,884	+0.51(+6.07%)
Oct 19, 2020	8.848	8.970	8.446	8.483	11,496,478	-0.29(-3.31%)
Oct 16, 2020	9.026	9.185	8.741	8.773	10,724,014	-0.37(-4.00%)
Oct 15, 2020	8.521	9.148	8.389	9.139	17,607,438	+0.52(+6.09%)
Oct 14, 2020	8.689	9.316	8.605	8.614	17,499,006	+0.06(+0.66%)
Oct 13, 2020	8.652	8.708	8.380	8.558	10,804,449	-0.16(-1.83%)
Oct 12, 2020	8.951	8.989	8.539	8.717	13,104,563	-0.34(-3.72%)
Oct 09, 2020	9.616	9.757	8.998	9.054	13,061,121	-0.44(-4.64%)
Oct 08, 2020	9.110	9.504	8.904	9.494	11,445,168	+0.53(+5.96%)
Oct 07, 2020	9.064	9.064	8.773	8.961	9,429,250	+0.14(+1.59%)
Oct 06, 2020	9.391	9.616	8.736	8.820	14,274,672	-0.39(-4.27%)
Oct 05, 2020	9.335	9.485	9.007	9.213	11,799,173	+0.09(+1.03%)
Oct 02, 2020	8.268	9.265	8.193	9.120	16,085,807	+0.40(+4.62%)
Oct 01, 2020	8.783	8.904	8.436	8.717	16,876,146	-0.15(-1.69%)
Sep 30, 2020	9.017	9.167	8.792	8.867	13,407,664	-0.07(-0.73%)
Sep 29, 2020	9.513	9.522	8.830	8.933	14,216,031	-0.68(-7.11%)
Sep 28, 2020	9.504	9.972	9.457	9.616	16,519,517	+0.39(+4.26%)
Sep 25, 2020	10.06	10.14	9.209	9.223	24,402,120	-0.98(-9.63%)
Sep 24, 2020	10.31	10.60	9.934	10.21	10,164,951	-0.19(-1.80%)
Sep 23, 2020	11.47	11.66	10.39	10.39	10,975,118	-1.07(-9.31%)
Sep 22, 2020	11.41	11.72	11.29	11.46	6,087,269	+0.12(+1.07%)
Sep 21, 2020	11.30	11.53	11.13	11.34	8,406,019	-0.51(-4.27%)
Sep 18, 2020	11.79	12.05	11.63	11.84	15,007,553	+0.22(+1.85%)
Sep 17, 2020	11.38	11.79	11.24	11.63	8,553,831	-0.07(-0.64%)
Sep 16, 2020	11.28	11.96	11.12	11.70	10,326,973	+0.52(+4.69%)
Sep 15, 2020	11.32	11.74	11.12	11.18	9,541,673	+0.01(+0.08%)
Sep 14, 2020	11.06	11.34	10.57	11.17	22,595,156	+0.04(+0.38%)
Sep 11, 2020	11.41	11.47	10.97	11.13	8,730,696	-0.12(-1.04%)
Sep 10, 2020	12.31	12.35	11.25	11.25	8,897,279	-1.07(-8.67%)
Sep 09, 2020	12.41	12.46	11.85	12.31	8,760,092	+0.10(+0.84%)
Sep 08, 2020	13.11	13.28	12.19	12.21	14,547,884	-1.46(-10.69%)
Sep 04, 2020	13.60	13.94	13.23	13.67	7,400,180	+0.20(+1.46%)
Sep 03, 2020	13.42	13.80	13.20	13.47	7,393,531	-0.03(-0.21%)
Sep 02, 2020	14.03	14.11	13.47	13.50	6,316,540	-0.49(-3.48%)
Sep 01, 2020	13.74	14.01	13.47	13.99	7,281,651	+0.13(+0.95%)
Aug 31, 2020	14.04	14.16	13.62	13.86	5,600,977	-0.23(-1.63%)
Aug 28, 2020	13.63	14.12	13.58	14.09	7,189,463	+0.42(+3.05%)
Aug 27, 2020	13.60	13.71	13.31	13.67	5,767,118	+0.49(+3.69%)
Aug 26, 2020	13.72	13.72	13.16	13.18	4,668,939	-0.53(-3.89%)
Aug 25, 2020	13.69	13.94	13.44	13.72	5,060,366	+0.19(+1.38%)
Aug 24, 2020	13.56	13.93	13.36	13.53	6,639,747	+0.18(+1.33%)
Aug 21, 2020	13.73	13.75	13.31	13.35	5,247,410	-0.45(-3.26%)
Aug 20, 2020	14.09	14.19	13.67	13.80	5,694,826	-0.56(-3.91%)
Aug 19, 2020	14.37	14.65	14.27	14.36	7,861,450	+0.08(+0.59%)
Aug 18, 2020	14.18	14.61	14.08	14.28	4,405,928	-0.08(-0.59%)
Aug 17, 2020	14.56	14.56	14.19	14.36	5,559,492	-0.26(-1.79%)
Aug 14, 2020	14.27	14.65	14.19	14.63	3,940,924	+0.19(+1.30%)
Aug 13, 2020	14.53	14.85	14.32	14.44	6,041,963	-0.31(-2.10%)
Aug 12, 2020	14.97	15.02	14.40	14.75	7,556,251	+0.15(+1.03%)
Aug 11, 2020	15.68	15.68	14.53	14.60	8,284,231	-0.65(-4.24%)
Aug 10, 2020	14.71	15.28	14.63	15.24	7,355,858	+0.69(+4.76%)
Aug 07, 2020	14.48	14.68	14.16	14.55	7,447,386	-0.06(-0.38%)
Aug 06, 2020	15.04	15.09	14.42	14.61	6,427,817	-0.60(-3.94%)
Aug 05, 2020	15.52	15.76	15.02	15.21	8,948,902	+0.34(+2.27%)
Aug 04, 2020	14.63	15.07	14.56	14.87	7,555,077	+0.15(+1.02%)
Aug 03, 2020	14.34	15.08	14.04	14.72	24,374,074	+0.35(+2.41%)
Jul 31, 2020	14.93	15.09	14.20	14.37	12,954,001	-0.62(-4.12%)
Jul 30, 2020	14.65	15.55	14.38	14.99	32,010,926	+2.21(+17.29%)
Jul 29, 2020	12.59	12.86	12.42	12.78	9,277,477	+0.31(+2.48%)
Jul 28, 2020	12.73	12.95	12.45	12.47	5,957,275	-0.35(-2.70%)
Jul 27, 2020	13.22	13.25	12.72	12.82	7,752,245	-0.48(-3.59%)
Jul 24, 2020	13.46	13.78	13.24	13.30	7,241,582	-0.18(-1.32%)
Jul 23, 2020	13.54	13.78	13.26	13.47	8,361,885	-0.11(-0.83%)
Jul 22, 2020	13.56	13.74	13.21	13.59	9,148,054	-0.37(-2.62%)
Jul 21, 2020	13.16	14.23	13.08	13.95	14,994,261	+1.26(+9.96%)
Jul 20, 2020	12.53	13.19	12.44	12.69	10,576,395	+0.29(+2.33%)
Jul 17, 2020	13.07	13.21	12.36	12.40	8,808,792	-0.54(-4.18%)
Jul 16, 2020	12.50	13.31	12.39	12.94	10,250,622	+0.05(+0.36%)
Jul 15, 2020	12.98	13.14	12.37	12.89	11,586,753	+0.29(+2.29%)
Jul 14, 2020	11.65	12.61	11.46	12.60	9,886,193	+0.92(+7.91%)
Jul 13, 2020	11.94	12.30	11.48	11.68	11,162,330	-0.18(-1.50%)
Jul 10, 2020	11.15	11.91	11.00	11.86	10,857,916	+0.59(+5.22%)
Jul 09, 2020	12.08	12.22	11.20	11.27	12,066,094	-0.92(-7.57%)
Jul 08, 2020	11.92	12.27	11.74	12.19	8,266,229	+0.28(+2.35%)
Jul 07, 2020	12.36	12.48	11.89	11.91	9,304,421	-0.70(-5.55%)
Jul 06, 2020	12.65	12.80	12.32	12.61	10,895,279	+0.24(+1.96%)
Jul 02, 2020	12.61	13.00	12.30	12.37	15,378,511	+0.25(+2.08%)
Jul 01, 2020	12.72	13.03	12.04	12.12	24,311,228	-0.48(-3.78%)
Jun 30, 2020	12.20	12.71	12.01	12.59	10,532,224	+0.16(+1.28%)
Jun 29, 2020	12.27	12.56	12.04	12.44	10,795,605	+0.07(+0.60%)
Jun 26, 2020	12.59	12.59	11.94	12.36	12,806,278	-0.38(-3.00%)
Jun 25, 2020	12.01	12.75	11.83	12.74	13,127,320	+0.55(+4.51%)
Jun 24, 2020	12.86	12.97	12.02	12.19	13,219,298	-0.99(-7.50%)
Jun 23, 2020	13.64	13.98	13.09	13.18	12,222,007	-0.14(-1.05%)
Jun 22, 2020	12.97	13.40	12.61	13.32	9,466,484	+0.28(+2.15%)
Jun 19, 2020	13.91	13.98	12.89	13.04	20,845,844	-0.22(-1.69%)
Jun 18, 2020	12.79	13.49	12.58	13.27	10,751,739	+0.31(+2.38%)
Jun 17, 2020	13.25	13.41	12.89	12.96	11,650,096	-0.63(-4.67%)
Jun 16, 2020	14.46	14.50	13.10	13.59	17,146,622	+0.46(+3.48%)
Jun 15, 2020	12.22	13.37	12.14	13.13	16,715,777	+0.29(+2.25%)
Jun 12, 2020	13.07	13.53	12.16	12.85	16,629,574	+0.91(+7.66%)
Jun 11, 2020	11.88	13.40	11.48	11.93	19,015,518	-1.90(-13.76%)
Jun 10, 2020	14.86	14.86	13.54	13.83	16,520,748	-1.59(-10.28%)

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.