Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.349	9.349	8.819	9.080	50,491	-0.47(-4.93%)
Apr 29, 2020	9.157	9.590	9.041	9.551	129,951	+0.69(+7.82%)
Apr 28, 2020	8.993	9.012	8.416	8.859	71,908	-0.04(-0.43%)
Apr 27, 2020	8.060	8.974	8.060	8.897	77,321	+0.96(+12.12%)
Apr 24, 2020	7.945	8.205	7.829	7.935	42,314	+0.21(+2.74%)
Apr 23, 2020	7.743	8.079	7.666	7.724	97,331	+0.15(+2.03%)
Apr 22, 2020	7.935	7.983	7.445	7.570	103,686	-0.29(-3.67%)
Apr 21, 2020	8.031	8.243	7.743	7.858	69,335	-0.33(-4.00%)
Apr 20, 2020	8.522	9.118	8.041	8.185	99,754	-0.67(-7.60%)
Apr 17, 2020	8.003	9.061	8.003	8.859	82,757	+1.05(+13.42%)
Apr 16, 2020	8.205	8.652	7.731	7.810	159,560	-0.16(-2.05%)
Apr 15, 2020	8.859	8.887	7.964	7.974	163,648	-1.09(-12.00%)
Apr 14, 2020	9.368	9.541	8.734	9.061	52,770	-0.13(-1.46%)
Apr 13, 2020	9.647	9.772	9.186	9.195	39,322	-0.51(-5.25%)
Apr 09, 2020	8.945	9.830	8.782	9.705	67,162	+0.88(+10.03%)
Apr 08, 2020	8.560	9.046	8.520	8.820	54,975	+0.33(+3.85%)
Apr 07, 2020	8.839	9.037	8.281	8.493	74,140	-0.22(-2.54%)
Apr 06, 2020	9.147	9.330	8.541	8.714	52,476	+0.17(+2.03%)
Apr 03, 2020	9.667	9.772	8.334	8.541	72,880	-1.12(-11.55%)
Apr 02, 2020	9.147	9.695	9.007	9.657	36,070	+0.55(+6.02%)
Apr 01, 2020	9.753	9.945	8.955	9.109	35,298	-0.85(-8.50%)
Mar 31, 2020	9.272	10.07	9.224	9.955	71,672	+0.64(+6.92%)
Mar 30, 2020	8.474	9.388	8.368	9.311	76,604	+0.94(+11.26%)
Mar 27, 2020	8.974	8.974	8.368	8.368	54,894	-0.86(-9.28%)
Mar 26, 2020	9.243	9.560	8.907	9.224	62,935	-0.08(-0.83%)
Mar 25, 2020	9.955	10.10	9.224	9.301	50,676	-0.63(-6.39%)
Mar 24, 2020	10.50	10.66	9.590	9.936	61,751	-0.18(-1.81%)
Mar 23, 2020	10.04	10.22	9.705	10.12	63,083	+0.12(+1.15%)
Mar 20, 2020	9.282	10.22	8.782	10.00	101,263	+0.77(+8.33%)
Mar 19, 2020	8.657	9.806	8.336	9.234	90,898	+0.39(+4.46%)
Mar 18, 2020	8.724	8.945	8.118	8.839	124,034	-0.32(-3.47%)
Mar 17, 2020	9.186	9.681	8.368	9.157	93,402	-0.01(-0.10%)
Mar 16, 2020	8.243	9.638	8.243	9.166	163,510	+0.16(+1.82%)
Mar 13, 2020	9.753	9.772	8.685	9.003	89,515	-0.14(-1.58%)
Mar 12, 2020	9.022	9.618	9.022	9.147	104,932	-0.36(-3.74%)
Mar 11, 2020	9.772	10.21	9.267	9.503	92,733	-0.46(-4.63%)
Mar 10, 2020	9.994	10.06	9.753	9.965	44,388	+0.15(+1.57%)
Mar 09, 2020	10.81	10.81	9.753	9.811	51,118	-1.64(-14.36%)
Mar 06, 2020	11.93	12.37	11.43	11.46	48,552	-0.75(-6.15%)
Mar 05, 2020	11.71	12.25	11.71	12.21	75,702	+0.24(+2.01%)
Mar 04, 2020	12.46	12.52	11.76	11.97	41,463	-0.40(-3.27%)
Mar 03, 2020	11.95	12.72	11.95	12.37	59,838	+0.62(+5.24%)
Mar 02, 2020	11.60	11.96	11.47	11.75	37,876	+0.16(+1.41%)
Feb 28, 2020	11.52	11.99	11.28	11.59	71,321	-0.22(-1.87%)
Feb 27, 2020	12.29	12.33	11.69	11.81	64,286	-0.76(-6.04%)
Feb 26, 2020	12.74	13.11	12.49	12.57	28,762	-0.16(-1.28%)
Feb 25, 2020	12.92	12.92	12.13	12.73	59,806	-0.29(-2.21%)
Feb 24, 2020	12.19	13.03	11.83	13.02	60,217	+0.60(+4.79%)
Feb 21, 2020	12.56	12.86	12.01	12.43	58,212	-0.13(-1.07%)
Feb 20, 2020	13.37	13.37	12.44	12.56	42,091	-0.85(-6.37%)
Feb 19, 2020	13.42	13.62	13.29	13.42	44,389	+0.00(+0.00%)
Feb 18, 2020	13.78	13.86	13.20	13.42	53,589	-0.45(-3.25%)
Feb 14, 2020	13.57	13.90	13.44	13.87	45,924	+0.30(+2.19%)
Feb 13, 2020	13.73	13.87	13.50	13.57	17,378	-0.22(-1.60%)
Feb 12, 2020	14.18	14.18	13.74	13.79	29,949	-0.30(-2.11%)
Feb 11, 2020	13.91	14.39	13.91	14.09	20,767	+0.30(+2.16%)
Feb 10, 2020	13.67	13.90	13.58	13.79	39,662	+0.08(+0.56%)
Feb 07, 2020	14.14	14.14	13.56	13.71	57,379	-0.44(-3.12%)
Feb 06, 2020	14.40	14.40	14.00	14.15	31,481	-0.14(-1.01%)
Feb 05, 2020	14.63	14.74	13.78	14.30	64,794	-0.11(-0.73%)
Feb 04, 2020	14.60	14.77	14.37	14.40	54,053	-0.03(-0.20%)

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.