Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2019		11.23	11.23		0	+0.00(+0.00%)
Jun 10, 2019	11.24	11.25	11.23	11.25	2,666,018	+0.00(+0.00%)
Jun 07, 2019	11.24	11.25	11.24	11.25	559,400	+0.00(+0.00%)
Jun 06, 2019	11.25	11.26	11.24	11.25	809,209	+0.00(+0.00%)
Jun 05, 2019	11.25	11.27	11.24	11.25	2,400,722	+0.00(+0.00%)
Jun 04, 2019	11.26	11.28	11.23	11.25	997,558	+0.01(+0.09%)
Jun 03, 2019	11.24	11.25	11.23	11.24	463,195	-0.01(-0.09%)
May 31, 2019	11.24	11.26	11.24	11.25	348,600	-0.01(-0.09%)
May 30, 2019	11.25	11.26	11.23	11.26	851,973	+0.01(+0.09%)
May 29, 2019	11.24	11.25	11.24	11.25	337,053	+0.00(+0.00%)
May 28, 2019	11.25	11.25	11.23	11.25	347,879	+0.01(+0.09%)
May 24, 2019	11.25	11.26	11.24	11.24	183,600	+0.00(+0.00%)
May 23, 2019	11.24	11.25	11.23	11.24	403,587	+0.00(+0.00%)
May 22, 2019	11.25	11.26	11.24	11.24	196,385	-0.02(-0.18%)
May 21, 2019	11.26	11.26	11.24	11.26	182,075	+0.01(+0.09%)
May 20, 2019	11.24	11.26	11.24	11.25	663,362	+0.03(+0.27%)
May 17, 2019	11.24	11.26	11.22	11.22	557,100	-0.04(-0.36%)
May 16, 2019	11.27	11.27	11.24	11.26	705,237	+0.01(+0.09%)
May 15, 2019	11.25	11.27	11.25	11.25	278,890	-0.02(-0.18%)
May 14, 2019	11.29	11.29	11.25	11.27	489,149	+0.01(+0.09%)
May 13, 2019	11.25	11.27	11.21	11.26	574,814	-0.03(-0.27%)
May 10, 2019	11.26	11.29	11.24	11.29	426,200	+0.01(+0.09%)
May 09, 2019	11.27	11.32	11.25	11.28	426,883	+0.01(+0.09%)
May 08, 2019	11.35	11.37	11.26	11.27	543,949	-0.07(-0.62%)
May 07, 2019	11.36	11.53	11.30	11.34	814,429	-0.10(-0.87%)
May 06, 2019	11.29	11.45	11.28	11.44	1,072,552	+0.10(+0.88%)
May 03, 2019	11.30	11.39	11.27	11.34	1,039,100	+0.06(+0.53%)
May 02, 2019	11.40	11.40	11.27	11.28	908,444	-0.12(-1.05%)
May 01, 2019	11.34	11.41	11.32	11.40	2,166,497	+0.06(+0.53%)
Apr 30, 2019	11.29	11.35	11.29	11.34	738,162	+0.03(+0.27%)
Apr 29, 2019	11.30	11.35	11.30	11.31	1,325,188	+0.01(+0.09%)
Apr 26, 2019	11.28	11.31	11.26	11.30	1,238,800	-0.02(-0.18%)
Apr 25, 2019	11.28	11.32	11.26	11.32	1,583,986	+0.03(+0.27%)
Apr 24, 2019	11.26	11.30	11.25	11.29	1,350,346	-0.01(-0.09%)
Apr 23, 2019	11.19	11.30	11.18	11.30	8,348,311	+0.13(+1.16%)
Apr 22, 2019	11.20	11.23	11.16	11.17	23,380,244	+3.31(+42.11%)
Apr 18, 2019	7.830	8.020	7.810	7.860	202,400	+0.01(+0.13%)
Apr 17, 2019	8.060	8.060	7.800	7.850	181,892	-0.13(-1.63%)
Apr 16, 2019	7.980	8.160	7.955	7.980	113,270	+0.03(+0.38%)
Apr 15, 2019	8.170	8.200	7.841	7.950	366,757	-0.22(-2.69%)
Apr 12, 2019	8.290	8.360	8.090	8.170	191,900	-0.06(-0.73%)
Apr 11, 2019	8.210	8.370	8.180	8.230	218,050	+0.05(+0.61%)
Apr 10, 2019	8.090	8.250	7.950	8.180	216,692	+0.12(+1.49%)
Apr 09, 2019	8.320	8.340	8.060	8.060	173,853	-0.29(-3.47%)
Apr 08, 2019	8.340	8.420	8.245	8.350	315,468	+0.00(+0.00%)
Apr 05, 2019	8.330	8.440	8.210	8.350	346,100	+0.05(+0.60%)
Apr 04, 2019	8.170	8.370	8.170	8.300	182,986	+0.12(+1.47%)
Apr 03, 2019	8.440	8.480	8.080	8.180	149,381	-0.26(-3.08%)
Apr 02, 2019	8.540	8.560	8.370	8.440	213,298	-0.10(-1.17%)
Apr 01, 2019	8.650	8.730	8.460	8.540	266,650	-0.08(-0.93%)
Mar 29, 2019	8.690	8.800	8.560	8.620	507,600	-0.02(-0.23%)
Mar 28, 2019	8.470	8.850	8.430	8.640	246,107	+0.17(+2.01%)
Mar 27, 2019	8.540	8.740	8.240	8.470	232,048	+0.18(+2.17%)
Mar 26, 2019	8.220	8.380	8.170	8.290	175,073	+0.17(+2.09%)
Mar 25, 2019	7.980	8.160	7.860	8.120	268,369	+0.13(+1.63%)
Mar 22, 2019	8.290	8.290	7.970	7.990	282,300	-0.34(-4.08%)
Mar 21, 2019	8.100	8.390	8.050	8.330	290,774	+0.23(+2.84%)
Mar 20, 2019	7.980	8.230	7.900	8.100	219,274	+0.11(+1.38%)
Mar 19, 2019	7.840	8.110	7.790	7.990	206,625	+0.18(+2.30%)
Mar 18, 2019	7.610	7.820	7.530	7.810	181,957	+0.20(+2.63%)
Mar 15, 2019	7.950	7.980	7.550	7.610	1,194,000	-0.35(-4.40%)
Mar 14, 2019	8.380	8.460	7.940	7.960	262,812	-0.44(-5.24%)
Mar 13, 2019	8.350	8.584	8.110	8.400	404,237	+0.06(+0.72%)
Mar 12, 2019	7.210	8.440	7.210	8.340	953,974	+0.82(+10.90%)
Mar 11, 2019	7.280	7.610	7.170	7.520	262,865	+0.25(+3.44%)
Mar 08, 2019	7.150	7.290	7.110	7.270	214,900	+0.07(+0.97%)
Mar 07, 2019	7.270	7.330	7.130	7.200	191,199	-0.08(-1.10%)
Mar 06, 2019	7.400	7.480	7.210	7.280	226,820	-0.13(-1.75%)
Mar 05, 2019	7.380	7.440	7.300	7.410	123,469	+0.03(+0.41%)
Mar 04, 2019	7.490	7.620	7.290	7.380	215,002	-0.11(-1.47%)
Mar 01, 2019	7.440	7.500	7.285	7.490	118,900	+0.09(+1.22%)
Feb 28, 2019	7.400	7.490	7.170	7.400	209,402	+0.00(+0.00%)
Feb 27, 2019	7.190	7.420	7.150	7.400	153,016	+0.17(+2.35%)
Feb 26, 2019	7.370	7.410	7.170	7.230	471,129	-0.15(-2.03%)
Feb 25, 2019	7.400	7.450	7.290	7.380	213,350	+0.05(+0.68%)
Feb 22, 2019	7.260	7.370	7.260	7.330	132,200	+0.07(+0.96%)
Feb 21, 2019	7.360	7.360	7.130	7.260	218,852	-0.12(-1.63%)
Feb 20, 2019	7.170	7.400	7.164	7.380	253,742	+0.18(+2.50%)
Feb 19, 2019	7.130	7.290	7.090	7.200	333,720	+0.01(+0.14%)
Feb 15, 2019	7.130	7.310	7.130	7.190	250,900	+0.10(+1.41%)
Feb 14, 2019	6.420	7.110	6.380	7.090	434,896	+0.64(+9.92%)
Feb 13, 2019	6.620	6.700	6.350	6.450	468,352	-0.13(-1.98%)
Feb 12, 2019	6.830	7.050	6.540	6.580	545,424	-0.19(-2.81%)
Feb 11, 2019	7.050	7.090	6.730	6.770	638,835	-0.25(-3.56%)
Feb 08, 2019	6.920	7.030	6.820	7.020	181,100	+0.07(+1.01%)
Feb 07, 2019	6.970	7.020	6.800	6.950	201,577	-0.06(-0.86%)
Feb 06, 2019	7.120	7.120	6.970	7.010	193,464	-0.14(-1.96%)
Feb 05, 2019	7.240	7.270	7.050	7.150	261,119	-0.06(-0.83%)
Feb 04, 2019	7.140	7.220	7.090	7.210	151,902	+0.08(+1.12%)
Feb 01, 2019	7.180	7.200	7.040	7.130	195,700	-0.05(-0.70%)
Jan 31, 2019	7.020	7.230	6.978	7.180	343,607	+0.16(+2.28%)
Jan 30, 2019	6.970	7.060	6.900	7.020	340,307	+0.13(+1.89%)
Jan 29, 2019	6.700	6.910	6.590	6.890	332,025	+0.23(+3.45%)
Jan 28, 2019	6.590	6.680	6.490	6.660	211,026	-0.02(-0.30%)
Jan 25, 2019	6.620	6.770	6.590	6.680	351,200	+0.10(+1.52%)
Jan 24, 2019	6.510	6.730	6.450	6.580	256,281	+0.11(+1.70%)
Jan 23, 2019	6.700	6.820	6.350	6.470	373,563	-0.19(-2.85%)
Jan 22, 2019	6.810	6.852	6.590	6.660	396,111	-0.19(-2.77%)
Jan 18, 2019	6.650	7.000	6.650	6.850	369,800	+0.19(+2.85%)
Jan 17, 2019	6.300	6.680	6.300	6.660	386,184	+0.34(+5.38%)
Jan 16, 2019	6.530	6.610	6.317	6.320	288,891	-0.20(-3.07%)
Jan 15, 2019	6.720	6.770	6.440	6.520	347,257	-0.19(-2.83%)
Jan 14, 2019	6.800	6.940	6.690	6.710	157,946	-0.15(-2.19%)
Jan 11, 2019	6.890	6.940	6.720	6.860	358,000	-0.10(-1.44%)
Jan 10, 2019	6.970	7.146	6.800	6.960	506,706	+0.01(+0.14%)
Jan 09, 2019	7.210	7.280	6.930	6.950	357,225	-0.24(-3.34%)
Jan 08, 2019	6.930	7.240	6.860	7.190	448,157	+0.36(+5.27%)
Jan 07, 2019	6.820	6.990	6.720	6.830	480,404	+0.01(+0.15%)
Jan 04, 2019	6.770	6.950	6.520	6.820	580,500	+0.16(+2.40%)
Jan 03, 2019	6.990	7.025	6.630	6.660	417,630	-0.36(-5.13%)
Jan 02, 2019	6.720	7.230	6.120	7.020	838,729	+0.33(+4.93%)
Dec 31, 2018	6.890	6.930	6.170	6.690	384,200	-0.14(-2.05%)
Dec 28, 2018	6.770	7.000	6.440	6.830	406,900	+0.07(+1.04%)
Dec 27, 2018	6.720	6.860	6.430	6.760	407,500	-0.07(-1.02%)
Dec 26, 2018	6.460	6.930	6.380	6.830	684,301	+0.40(+6.22%)
Dec 24, 2018	6.500	6.630	6.400	6.430	232,600	-0.20(-3.02%)
Dec 21, 2018	7.350	7.410	6.550	6.630	1,960,200	-0.72(-9.80%)
Dec 20, 2018	7.730	7.860	7.270	7.350	684,605	-0.38(-4.92%)
Dec 19, 2018	8.140	8.140	7.630	7.730	387,001	-0.41(-5.04%)
Dec 18, 2018	8.060	8.230	7.920	8.140	318,559	+0.18(+2.26%)
Dec 17, 2018	8.170	8.320	7.830	7.960	590,575	-0.24(-2.93%)
Dec 14, 2018	8.960	8.960	8.165	8.200	387,000	-0.83(-9.19%)
Dec 13, 2018	9.330	9.340	9.020	9.030	446,988	-0.25(-2.69%)
Dec 12, 2018	9.210	9.370	9.010	9.280	459,679	+0.19(+2.09%)
Dec 11, 2018	9.550	9.557	9.050	9.090	225,079	-0.31(-3.30%)
Dec 10, 2018	9.400	9.700	9.370	9.400	289,031	-0.15(-1.57%)
Dec 07, 2018	9.690	10.06	9.530	9.550	539,900	-0.09(-0.93%)
Dec 06, 2018	9.560	9.680	9.250	9.640	426,394	+0.01(+0.10%)
Dec 04, 2018	9.850	9.880	9.600	9.630	546,000	-0.28(-2.83%)
Dec 03, 2018	10.00	10.00	9.480	9.910	724,996	+0.14(+1.43%)
Nov 30, 2018	9.570	9.790	9.430	9.770	497,400	+0.16(+1.66%)
Nov 29, 2018	9.320	9.640	9.280	9.610	523,375	+0.25(+2.67%)
Nov 28, 2018	8.710	9.380	8.710	9.360	298,868	+0.67(+7.71%)
Nov 27, 2018	8.480	8.720	8.370	8.690	454,075	+0.22(+2.60%)
Nov 26, 2018	8.470	8.660	8.400	8.470	264,312	+0.06(+0.71%)
Nov 23, 2018	8.370	8.595	8.345	8.410	191,400	-0.04(-0.47%)
Nov 21, 2018		8.450	8.450	8.450	0	+0.05(+0.60%)
Nov 20, 2018	8.350	8.620	8.300	8.400	646,912	-0.05(-0.59%)
Nov 19, 2018	8.560	8.610	8.080	8.450	446,686	-0.10(-1.17%)
Nov 16, 2018	8.690	8.840	8.510	8.550	700,300	-0.21(-2.40%)
Nov 15, 2018	9.200	9.300	8.710	8.760	464,456	-0.47(-5.09%)
Nov 14, 2018	9.220	9.410	9.130	9.230	695,802	+0.00(+0.00%)
Nov 13, 2018	9.230	9.350	9.060	9.230	292,268	+0.00(+0.00%)
Nov 12, 2018	9.340	9.470	9.170	9.230	501,063	-0.18(-1.91%)
Nov 09, 2018	9.420	9.580	9.280	9.410	628,200	-0.03(-0.32%)
Nov 08, 2018	8.940	9.500	8.774	9.440	626,789	+0.50(+5.59%)
Nov 07, 2018	8.490	9.275	8.420	8.940	883,455	+0.42(+4.93%)
Nov 06, 2018	8.010	9.180	7.650	8.520	591,354	+0.27(+3.27%)
Nov 05, 2018	8.100	8.260	7.910	8.250	176,404	+0.15(+1.85%)
Nov 02, 2018	7.960	8.200	7.940	8.100	247,800	+0.18(+2.27%)
Nov 01, 2018	7.900	8.080	7.800	7.920	303,244	+0.09(+1.15%)
Oct 31, 2018	7.810	8.090	7.750	7.830	197,829	+0.15(+1.95%)
Oct 30, 2018	7.530	7.760	7.390	7.680	219,532	+0.16(+2.13%)
Oct 29, 2018	7.880	8.070	7.440	7.520	191,314	-0.29(-3.71%)
Oct 26, 2018	7.640	7.890	7.460	7.810	218,500	+0.11(+1.43%)
Oct 25, 2018	7.900	8.000	7.650	7.700	169,923	-0.18(-2.28%)
Oct 24, 2018	8.430	8.480	7.840	7.880	182,824	-0.53(-6.30%)
Oct 23, 2018	8.180	8.490	8.180	8.410	184,465	+0.04(+0.48%)
Oct 22, 2018	8.120	8.420	8.060	8.370	158,888	+0.22(+2.70%)
Oct 19, 2018	8.290	8.500	8.070	8.150	312,500	-0.16(-1.93%)
Oct 18, 2018	8.550	8.560	8.240	8.310	164,796	-0.29(-3.37%)
Oct 17, 2018	8.590	8.670	8.430	8.600	549,197	+0.00(+0.00%)
Oct 16, 2018	8.330	8.630	8.140	8.600	215,641	+0.30(+3.61%)
Oct 15, 2018	8.170	8.330	8.060	8.300	162,586	+0.13(+1.59%)
Oct 12, 2018	8.430	8.440	8.110	8.170	292,300	-0.14(-1.68%)
Oct 11, 2018	8.520	8.720	8.280	8.310	281,321	-0.22(-2.58%)
Oct 10, 2018	9.070	9.130	8.520	8.530	255,649	-0.59(-6.47%)
Oct 09, 2018	9.150	9.250	8.805	9.120	202,927	-0.04(-0.44%)
Oct 08, 2018	9.140	9.250	9.020	9.160	209,394	-0.01(-0.11%)
Oct 05, 2018	9.090	9.190	9.020	9.170	222,200	+0.11(+1.21%)
Oct 04, 2018	9.090	9.120	8.970	9.060	179,040	-0.04(-0.44%)
Oct 03, 2018	9.100	9.130	9.000	9.100	160,138	+0.05(+0.55%)
Oct 02, 2018	8.850	9.060	8.830	9.050	260,773	+0.21(+2.38%)
Oct 01, 2018	8.900	8.900	8.690	8.840	340,771	+0.18(+2.08%)
Sep 28, 2018	8.810	8.850	8.630	8.660	196,800	-0.18(-2.04%)
Sep 27, 2018	8.850	8.870	8.795	8.840	148,079	-0.04(-0.45%)
Sep 26, 2018	8.960	9.020	8.850	8.880	277,992	-0.08(-0.89%)
Sep 25, 2018	8.810	9.040	8.660	8.960	314,184	+0.32(+3.70%)
Sep 24, 2018	8.760	8.780	8.510	8.640	217,113	-0.15(-1.71%)
Sep 21, 2018	8.760	8.940	8.730	8.790	652,800	+0.03(+0.34%)
Sep 20, 2018	9.210	9.210	8.740	8.760	251,030	-0.38(-4.16%)
Sep 19, 2018	9.250	9.280	9.040	9.140	256,170	-0.11(-1.19%)
Sep 18, 2018	9.150	9.340	9.150	9.250	224,420	+0.11(+1.20%)
Sep 17, 2018	9.350	9.350	9.050	9.140	303,025	-0.21(-2.25%)
Sep 14, 2018	9.070	9.460	9.030	9.350	395,100	+0.30(+3.31%)
Sep 13, 2018	8.890	9.100	8.710	9.050	364,348	+0.16(+1.80%)
Sep 12, 2018	8.750	8.890	8.677	8.890	252,228	+0.14(+1.60%)
Sep 11, 2018	8.870	8.920	8.730	8.750	271,916	-0.12(-1.35%)
Sep 10, 2018	8.930	8.950	8.660	8.870	342,955	-0.02(-0.22%)
Sep 07, 2018	8.760	9.000	8.750	8.890	189,000	+0.12(+1.37%)
Sep 06, 2018	8.800	8.910	8.745	8.770	314,807	+0.00(+0.00%)
Sep 05, 2018	8.800	8.830	8.610	8.770	294,661	-0.02(-0.23%)
Sep 04, 2018	8.500	8.815	8.500	8.790	660,466	+0.28(+3.29%)
Aug 31, 2018		8.510	8.510	8.510	0	+0.15(+1.79%)
Aug 30, 2018	8.370	8.460	8.300	8.360	246,595	+0.00(+0.00%)
Aug 29, 2018	8.240	8.390	8.190	8.360	322,412	+0.15(+1.83%)
Aug 28, 2018	8.120	8.255	8.020	8.210	428,790	+0.10(+1.23%)
Aug 27, 2018	8.030	8.280	8.030	8.110	254,510	+0.11(+1.37%)
Aug 24, 2018	8.010	8.140	7.935	8.000	211,900	-0.01(-0.12%)
Aug 23, 2018	7.900	8.010	7.860	8.010	196,798	+0.11(+1.39%)
Aug 22, 2018	7.790	7.910	7.780	7.900	153,322	+0.08(+1.02%)
Aug 21, 2018	7.750	8.080	7.750	7.820	244,042	+0.07(+0.90%)
Aug 20, 2018	7.710	7.850	7.485	7.750	126,978	+0.02(+0.26%)
Aug 17, 2018	7.640	7.745	7.620	7.730	211,900	+0.05(+0.65%)
Aug 16, 2018	7.560	7.730	7.560	7.680	283,751	+0.15(+1.99%)
Aug 15, 2018	7.590	7.600	7.485	7.530	199,897	-0.08(-1.05%)
Aug 14, 2018	7.610	7.780	7.570	7.610	256,563	+0.01(+0.13%)
Aug 13, 2018	7.620	7.680	7.520	7.600	193,075	-0.02(-0.26%)
Aug 10, 2018	7.460	7.670	7.430	7.620	252,900	+0.12(+1.60%)
Aug 09, 2018	7.550	7.600	7.490	7.500	284,660	-0.02(-0.27%)
Aug 08, 2018	7.560	7.620	7.500	7.520	274,208	-0.07(-0.92%)
Aug 07, 2018	7.570	7.695	7.480	7.590	461,498	+0.03(+0.40%)
Aug 06, 2018	7.490	7.620	7.390	7.560	703,626	+0.03(+0.40%)
Aug 03, 2018	7.260	7.550	7.230	7.530	885,600	+0.26(+3.58%)
Aug 02, 2018	7.130	7.290	7.130	7.270	975,695	+0.03(+0.48%)
Aug 01, 2018	6.610	7.750	6.580	7.235	3,195,018	-1.63(-18.43%)
Jul 31, 2018	8.760	9.020	8.740	8.870	433,842	+0.05(+0.57%)
Jul 30, 2018	8.870	8.880	8.700	8.820	363,359	-0.05(-0.56%)
Jul 27, 2018	8.800	8.910	8.750	8.870	291,700	+0.11(+1.26%)
Jul 26, 2018	8.620	8.900	8.495	8.760	357,843	+0.13(+1.51%)
Jul 25, 2018	8.520	8.640	8.320	8.630	451,142	+0.13(+1.53%)
Jul 24, 2018	8.800	8.920	8.400	8.500	412,989	-0.27(-3.08%)
Jul 23, 2018	9.340	9.340	8.760	8.770	321,278	-0.39(-4.26%)
Jul 20, 2018	9.320	9.520	9.150	9.160	1,277,097	-0.14(-1.51%)
Jul 19, 2018	9.100	9.320	9.050	9.300	351,780	+0.17(+1.86%)
Jul 18, 2018	9.040	9.140	8.840	9.130	398,491	+0.10(+1.11%)
Jul 17, 2018	9.080	9.260	9.000	9.030	298,222	-0.08(-0.88%)
Jul 16, 2018	9.370	9.440	9.080	9.110	390,317	-0.30(-3.19%)
Jul 13, 2018	9.360	9.490	9.300	9.410	251,013	+0.06(+0.64%)
Jul 12, 2018	9.200	9.360	9.030	9.350	273,803	+0.21(+2.30%)
Jul 11, 2018	9.340	9.360	9.104	9.140	279,143	-0.22(-2.35%)
Jul 10, 2018	9.580	9.715	9.340	9.360	410,072	-0.25(-2.60%)
Jul 09, 2018	9.760	9.800	9.565	9.610	367,468	-0.10(-1.03%)
Jul 06, 2018	9.630	9.805	9.550	9.710	439,575	+0.12(+1.25%)
Jul 05, 2018	9.320	9.610	9.250	9.590	386,451	+0.30(+3.23%)
Jul 03, 2018		9.290	9.290	9.290	0	+0.36(+4.03%)

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.