Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		5.770	5.770	5.770	0	-0.02(-0.35%)
Apr 29, 2020	5.800	5.900	5.760	5.790	380,121	+0.03(+0.52%)
Apr 28, 2020	5.820	6.440	5.500	5.760	525,825	-0.37(-6.04%)
Apr 27, 2020	5.770	6.560	5.660	6.130	835,205	-1.88(-23.47%)
Apr 24, 2020	8.260	8.400	7.600	8.010	462,700	+0.01(+0.12%)
Apr 23, 2020	7.860	8.560	7.440	8.000	952,472	+1.40(+21.21%)
Apr 22, 2020	6.730	7.620	6.370	6.600	814,941	+0.17(+2.65%)
Apr 21, 2020	11.67	11.75	4.360	6.430	1,241,741	-4.18(-39.40%)
Apr 20, 2020	11.25	11.25	10.14	10.61	3,331,805	-1.23(-10.39%)
Apr 17, 2020	11.75	12.00	11.63	11.84	93,200	-0.41(-3.31%)
Apr 16, 2020	12.44	12.44	11.71	12.25	69,113	-0.21(-1.72%)
Apr 15, 2020	12.50	12.55	12.14	12.46	54,218	-0.67(-5.10%)
Apr 14, 2020	13.50	13.59	12.85	13.13	68,964	-0.97(-6.91%)
Apr 13, 2020	14.20	14.36	14.00	14.11	30,591	-0.11(-0.76%)
Apr 09, 2020	15.49	16.50	13.80	14.21	55,300	-1.16(-7.53%)
Apr 08, 2020	14.54	15.40	14.20	15.37	57,968	+0.67(+4.54%)
Apr 07, 2020	15.62	15.78	14.02	14.70	34,672	-0.94(-5.99%)
Apr 06, 2020	16.08	16.22	15.40	15.64	31,133	-1.25(-7.39%)
Apr 03, 2020	16.29	17.07	15.62	16.89	85,000	+2.22(+15.15%)
Apr 02, 2020	13.10	16.00	12.94	14.67	63,471	+2.29(+18.47%)
Apr 01, 2020	12.15	12.40	11.85	12.38	17,864	+0.07(+0.60%)
Mar 31, 2020	12.50	12.50	11.96	12.30	14,743	+0.27(+2.20%)
Mar 30, 2020	12.01	12.10	11.49	12.04	68,878	-0.74(-5.82%)
Mar 27, 2020	12.90	12.93	12.43	12.78	22,700	-0.99(-7.16%)
Mar 26, 2020	14.01	14.17	13.32	13.77	21,656	-0.74(-5.12%)
Mar 25, 2020	13.73	14.67	13.73	14.51	14,291	+0.35(+2.44%)
Mar 24, 2020	14.35	14.43	13.75	14.17	10,740	+0.27(+1.97%)
Mar 23, 2020	13.58	13.89	13.26	13.89	9,756	-0.24(-1.67%)
Mar 20, 2020	15.14	15.31	13.70	14.13	53,200	-1.34(-8.67%)
Mar 19, 2020	13.70	16.33	13.70	15.47	36,196	+2.02(+14.99%)
Mar 18, 2020	14.45	14.51	12.46	13.46	21,795	-2.78(-17.13%)
Mar 17, 2020	18.50	18.50	16.16	16.24	6,719	-1.14(-6.58%)
Mar 16, 2020	17.40	18.11	16.93	17.38	10,031	-2.49(-12.53%)
Mar 13, 2020	19.68	19.89	18.67	19.87	9,600	+1.22(+6.54%)
Mar 12, 2020	18.39	18.97	18.39	18.65	2,759	-1.16(-5.86%)
Mar 11, 2020	20.16	20.16	19.63	19.81	3,563	-0.91(-4.39%)
Mar 10, 2020	20.22	20.92	19.32	20.72	15,804	+2.12(+11.37%)
Mar 09, 2020	19.54	21.06	18.51	18.60	25,313	-6.31(-25.31%)
Mar 06, 2020	26.20	26.20	24.88	24.91	5,000	-2.54(-9.27%)
Mar 05, 2020	27.95	27.97	27.40	27.45	1,950	-0.71(-2.52%)
Mar 04, 2020	28.90	28.90	28.14	28.16	3,127	-0.11(-0.39%)
Mar 03, 2020	28.61	28.95	27.94	28.27	4,304	-0.08(-0.29%)
Mar 02, 2020	28.05	28.36	27.75	28.35	3,502	+1.34(+4.96%)
Feb 28, 2020	27.01	27.02	26.41	27.01	400	-0.98(-3.52%)
Feb 27, 2020	28.00	28.09	28.00	28.00	150	-1.15(-3.94%)
Feb 26, 2020	28.98	29.15	28.98	29.15	451	-0.64(-2.14%)
Feb 25, 2020	29.99	29.99	29.78	29.78	752	-0.88(-2.87%)
Feb 24, 2020	30.66	30.66	30.66	30.66	2	-1.24(-3.89%)
Feb 21, 2020	31.63	31.90	31.63	31.90	2,200	-0.33(-1.02%)
Feb 20, 2020	32.23	32.23	32.23	32.23	1,402	+0.27(+0.83%)
Feb 19, 2020	31.99	32.00	31.96	31.96	1,500	+0.69(+2.22%)
Feb 18, 2020	30.81	31.27	30.81	31.27	6,108	-0.04(-0.13%)
Feb 14, 2020	31.19	31.31	31.19	31.31	1,500	+0.32(+1.05%)
Feb 13, 2020	30.90	30.99	30.90	30.99	802	+0.02(+0.06%)
Feb 12, 2020	30.93	30.97	30.91	30.97	216	+0.93(+3.10%)
Feb 11, 2020	30.03	30.03	30.03	30.03	2	+0.28(+0.93%)
Feb 10, 2020	29.73	29.76	29.73	29.76	1,304	-0.52(-1.72%)
Feb 07, 2020	30.51	30.52	30.28	30.28	2,200	-0.38(-1.25%)
Feb 06, 2020	30.52	30.66	30.52	30.66	2,004	+0.03(+0.09%)
Feb 05, 2020	30.52	30.63	30.52	30.63	192	+0.79(+2.66%)
Feb 04, 2020	30.53	30.53	29.84	29.84	1,962	-0.20(-0.67%)
Feb 03, 2020	30.05	30.05	30.04	30.04	137	-0.97(-3.12%)
Jan 31, 2020	30.96	31.01	30.85	31.01	200	-0.67(-2.11%)
Jan 30, 2020	31.49	31.68	31.36	31.68	6,215	-0.24(-0.75%)
Jan 29, 2020	32.04	32.04	31.92	31.92	200	-0.24(-0.76%)
Jan 28, 2020	31.99	32.16	31.99	32.16	205	+0.41(+1.28%)
Jan 27, 2020	31.75	31.75	31.75	31.75	0	-0.90(-2.77%)
Jan 24, 2020	32.66	32.66	32.66	32.66	100	-0.71(-2.13%)
Jan 23, 2020	33.05	33.37	33.05	33.37	719	-0.65(-1.91%)
Jan 22, 2020	34.02	34.02	34.02	34.02	1	-0.96(-2.73%)
Jan 21, 2020	34.97	34.97	34.97	34.97	130	-0.27(-0.77%)
Jan 17, 2020	35.24	35.24	35.24	35.24	100	+0.13(+0.37%)
Jan 16, 2020	35.11	35.11	35.11	35.11	1	+0.31(+0.89%)
Jan 15, 2020	34.89	34.89	34.80	34.80	949	-0.29(-0.83%)
Jan 14, 2020	35.04	35.14	35.04	35.10	543	+0.21(+0.59%)
Jan 13, 2020	34.96	35.01	34.89	34.89	1,609	-0.57(-1.62%)
Jan 10, 2020	35.60	35.60	35.46	35.46	200	-0.28(-0.78%)
Jan 09, 2020	35.65	35.74	35.65	35.74	325	-0.48(-1.32%)
Jan 08, 2020	37.22	37.22	35.63	36.22	7,928	-1.34(-3.56%)
Jan 07, 2020	37.56	37.56	37.56	37.56	5	-0.09(-0.24%)
Jan 06, 2020	37.65	37.65	37.65	37.65	116	-0.13(-0.35%)
Jan 03, 2020	37.98	37.98	37.47	37.78	1,400	+1.13(+3.07%)
Jan 02, 2020	36.50	36.65	36.50	36.65	135	-0.00(-0.00%)
Dec 31, 2019	36.73	36.73	36.65	36.65	700	-0.28(-0.76%)
Dec 30, 2019	37.20	37.20	36.94	36.94	838	-0.03(-0.09%)
Dec 27, 2019	36.97	36.97	36.97	36.97	100	+0.04(+0.10%)
Dec 26, 2019	36.88	36.96	36.88	36.93	4,400	+0.38(+1.05%)
Dec 24, 2019	36.55	36.55	36.55	36.55	100	+0.18(+0.48%)
Dec 23, 2019	36.37	36.37	36.37	36.37	12	+0.21(+0.59%)
Dec 20, 2019	36.16	36.16	36.16	36.16	100	-0.39(-1.06%)
Dec 19, 2019	36.55	36.55	36.55	36.55	12	+0.09(+0.26%)
Dec 18, 2019	36.45	36.45	36.45	36.45	0	+0.02(+0.05%)
Dec 17, 2019	36.44	36.44	36.44	36.44	0	+0.39(+1.08%)
Dec 16, 2019	36.04	36.04	36.04	36.04	8	+0.28(+0.80%)
Dec 13, 2019	35.50	35.76	35.50	35.76	2,100	+0.29(+0.81%)
Dec 12, 2019	35.26	35.63	35.26	35.47	9,228	+0.30(+0.84%)
Dec 11, 2019	35.35	35.36	35.18	35.18	400	-0.28(-0.78%)
Dec 10, 2019	35.34	35.45	35.33	35.45	400	+0.19(+0.54%)
Dec 09, 2019	35.26	35.28	35.26	35.26	410	-0.02(-0.06%)
Dec 06, 2019	35.60	35.60	35.20	35.29	700	+0.38(+1.10%)
Dec 05, 2019	35.04	35.15	34.90	34.90	607	-0.00(-0.01%)
Dec 04, 2019	35.00	35.00	34.88	34.90	3,708	+1.24(+3.70%)
Dec 03, 2019	33.71	33.71	33.66	33.66	100	+0.23(+0.69%)
Dec 02, 2019	33.44	33.44	33.43	33.43	200	+0.23(+0.70%)
Nov 29, 2019	33.20	33.20	33.20	33.20	100	-1.54(-4.43%)
Nov 27, 2019	34.74	34.74	34.74	34.74	100	-0.15(-0.42%)
Nov 26, 2019	34.88	34.88	34.88	34.88	0	+0.23(+0.67%)
Nov 25, 2019	34.65	34.65	34.65	34.65	0	+0.02(+0.05%)
Nov 22, 2019	34.63	34.63	34.63	34.63	0	-0.28(-0.82%)
Nov 21, 2019	34.92	34.92	34.92	34.92	11	+0.82(+2.41%)
Nov 20, 2019	34.15	34.15	34.10	34.10	302	+0.99(+2.99%)
Nov 19, 2019	33.11	33.11	33.11	33.11	4	-0.90(-2.64%)
Nov 18, 2019	34.30	34.30	34.00	34.00	103	-0.59(-1.70%)
Nov 15, 2019	34.24	34.59	34.24	34.59	100	+0.53(+1.56%)
Nov 14, 2019	34.06	34.06	34.06	34.06	2	-0.18(-0.54%)
Nov 13, 2019	34.24	34.30	34.24	34.25	4,727	+0.27(+0.80%)
Nov 12, 2019	33.92	33.97	33.92	33.97	1,713	-0.03(-0.07%)
Nov 11, 2019	34.00	34.00	34.00	34.00	0	-0.31(-0.91%)
Nov 08, 2019	34.33	34.33	34.31	34.31	900	+0.30(+0.87%)
Nov 07, 2019	34.08	34.56	34.01	34.01	920	+0.22(+0.66%)
Nov 06, 2019	34.52	34.52	33.79	33.79	402	-0.36(-1.06%)
Nov 05, 2019	34.31	34.31	34.15	34.15	2,919	+0.35(+1.03%)
Nov 04, 2019	33.81	33.81	33.81	33.81	0	+0.30(+0.88%)
Nov 01, 2019	33.51	33.51	33.51	33.51	100	+1.20(+3.70%)
Oct 31, 2019	32.12	32.32	32.12	32.32	172	-0.49(-1.50%)
Oct 30, 2019	32.93	32.93	32.73	32.81	2,503	-0.33(-1.01%)
Oct 29, 2019	33.25	33.25	33.14	33.14	4,023	-0.20(-0.61%)
Oct 28, 2019	33.35	33.35	33.35	33.35	80	-0.54(-1.59%)
Oct 25, 2019	33.88	33.88	33.88	33.88	0	+0.30(+0.88%)
Oct 24, 2019	33.59	33.59	33.59	33.59	3	+0.25(+0.75%)
Oct 23, 2019	33.34	33.34	33.34	33.34	2	+0.87(+2.67%)
Oct 22, 2019	32.47	32.47	32.47	32.47	3	+0.40(+1.25%)
Oct 21, 2019	32.07	32.07	32.07	32.07	12	-0.10(-0.30%)
Oct 18, 2019	32.16	32.16	32.16	32.16	0	-0.16(-0.49%)
Oct 17, 2019	32.32	32.32	32.32	32.32	2	+0.42(+1.30%)
Oct 16, 2019	31.91	31.91	31.91	31.91	2	+0.24(+0.77%)
Oct 15, 2019	31.66	31.66	31.66	31.66	8	-0.32(-1.01%)
Oct 14, 2019	31.98	31.98	31.98	31.98	0	-0.72(-2.21%)
Oct 11, 2019	32.35	32.71	32.35	32.71	6,600	+0.63(+1.97%)
Oct 10, 2019	31.81	32.08	31.70	32.08	5,103	+0.62(+1.96%)
Oct 09, 2019	31.39	31.46	31.36	31.46	200	+0.24(+0.76%)
Oct 08, 2019	31.42	31.42	31.06	31.22	7,200	-0.38(-1.21%)
Oct 07, 2019	31.60	31.60	31.60	31.60	22	+0.03(+0.09%)
Oct 04, 2019	31.80	31.80	31.19	31.58	1,000	+0.36(+1.16%)
Oct 03, 2019	31.21	31.21	31.21	31.21	400	-0.19(-0.61%)
Oct 02, 2019	31.40	31.40	31.40	31.40	0	-0.60(-1.88%)
Oct 01, 2019	32.01	32.01	32.01	32.01	10	-0.40(-1.23%)
Sep 30, 2019	32.41	32.41	32.41	32.41	0	-0.93(-2.78%)
Sep 27, 2019	33.33	33.33	33.33	33.33	0	-0.40(-1.18%)
Sep 26, 2019	33.73	33.73	33.73	33.73	51	-0.04(-0.12%)
Sep 25, 2019	33.62	33.77	33.30	33.77	300	-0.26(-0.77%)
Sep 24, 2019	34.16	34.16	34.03	34.03	2,702	-0.87(-2.49%)
Sep 23, 2019	34.90	34.90	34.90	34.90	7	-0.01(-0.02%)
Sep 20, 2019	34.91	34.91	34.91	34.91	100	+0.05(+0.14%)
Sep 19, 2019	34.86	34.86	34.86	34.86	30	+0.23(+0.66%)
Sep 18, 2019	34.63	34.63	34.63	34.63	56	-0.48(-1.37%)
Sep 17, 2019	37.03	37.03	35.11	35.11	3,448	-1.60(-4.35%)
Sep 16, 2019	35.80	37.34	35.80	36.71	495	+3.97(+12.14%)
Sep 13, 2019	32.74	32.74	32.74	32.74	100	-0.08(-0.25%)
Sep 12, 2019	32.58	32.82	32.58	32.82	1,906	-0.54(-1.61%)
Sep 11, 2019	34.26	34.26	33.28	33.35	292	-0.91(-2.67%)
Sep 10, 2019	34.27	34.27	34.27	34.27	4	-0.30(-0.87%)
Sep 09, 2019	34.57	34.57	34.57	34.57	9	+0.89(+2.63%)
Sep 06, 2019	33.68	33.68	33.68	33.68	100	+0.22(+0.67%)
Sep 05, 2019	33.47	33.47	33.46	33.46	11,000	-0.10(-0.29%)
Sep 04, 2019	33.56	33.56	33.56	33.56	3	+1.43(+4.44%)

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.