Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.37	10.82	10.25	10.42	7,307,365	-0.45(-4.14%)
Apr 29, 2020	11.03	11.31	10.81	10.87	5,765,314	+0.04(+0.37%)
Apr 28, 2020	10.82	11.05	10.51	10.83	4,622,179	+0.39(+3.74%)
Apr 27, 2020	10.02	10.59	9.910	10.44	3,962,093	+0.44(+4.40%)
Apr 24, 2020	10.07	10.25	9.910	10.00	4,633,300	+0.19(+1.94%)
Apr 23, 2020	9.610	10.07	9.600	9.810	4,146,646	+0.22(+2.29%)
Apr 22, 2020	9.800	9.985	9.570	9.590	2,826,194	+0.05(+0.52%)
Apr 21, 2020	9.350	9.910	9.320	9.540	4,259,875	-0.11(-1.14%)
Apr 20, 2020	9.630	10.09	9.595	9.650	4,024,338	-0.20(-2.03%)
Apr 17, 2020	9.760	10.14	9.720	9.850	3,927,800	+0.51(+5.46%)
Apr 16, 2020	9.680	9.730	9.210	9.340	5,505,684	-0.26(-2.71%)
Apr 15, 2020	9.510	9.760	9.200	9.600	4,460,775	-0.41(-4.10%)
Apr 14, 2020	10.15	10.34	9.790	10.01	3,790,757	+0.20(+2.04%)
Apr 13, 2020	10.31	10.36	9.640	9.810	4,244,533	-0.62(-5.94%)
Apr 09, 2020	10.12	10.75	10.07	10.43	5,306,300	+0.68(+6.97%)
Apr 08, 2020	9.710	10.19	9.590	9.750	6,544,315	+0.23(+2.42%)
Apr 07, 2020	9.670	10.05	9.270	9.520	8,479,929	+0.53(+5.90%)
Apr 06, 2020	8.720	9.288	8.550	8.990	5,781,260	+0.77(+9.37%)
Apr 03, 2020	7.680	8.340	7.385	8.220	7,826,000	+0.43(+5.52%)
Apr 02, 2020	8.160	8.420	7.500	7.790	6,708,700	-0.47(-5.69%)
Apr 01, 2020	8.780	8.920	8.050	8.260	5,430,190	-0.95(-10.31%)
Mar 31, 2020	9.510	9.830	9.060	9.210	4,729,171	-0.36(-3.76%)
Mar 30, 2020	9.370	9.680	8.930	9.570	4,810,741	+0.13(+1.38%)
Mar 27, 2020	9.340	9.760	9.070	9.440	5,064,700	-0.45(-4.55%)
Mar 26, 2020	9.340	10.15	9.055	9.890	5,427,890	+0.60(+6.46%)
Mar 25, 2020	9.110	9.880	8.609	9.290	6,384,858	+0.14(+1.53%)
Mar 24, 2020	8.580	9.190	8.470	9.150	7,580,839	+1.09(+13.52%)
Mar 23, 2020	8.180	8.540	7.700	8.060	5,098,881	-0.11(-1.35%)
Mar 20, 2020	9.300	9.490	8.105	8.170	4,809,000	-0.89(-9.82%)
Mar 19, 2020	8.340	9.210	7.610	9.060	6,082,254	+0.51(+5.96%)
Mar 18, 2020	9.220	9.720	8.090	8.550	6,978,787	-1.32(-13.37%)
Mar 17, 2020	9.490	10.04	8.870	9.870	8,110,640	+0.67(+7.28%)
Mar 16, 2020	9.170	10.44	9.080	9.200	8,246,827	-1.61(-14.89%)
Mar 13, 2020	10.20	10.82	9.835	10.81	7,101,900	+1.12(+11.56%)
Mar 12, 2020	10.62	10.74	9.590	9.690	7,134,862	-1.69(-14.85%)
Mar 11, 2020	11.47	11.60	11.19	11.38	6,463,160	-0.37(-3.15%)
Mar 10, 2020	11.60	11.83	11.02	11.75	5,503,762	+0.58(+5.19%)
Mar 09, 2020	11.76	11.96	10.63	11.17	8,458,602	-1.46(-11.56%)
Mar 06, 2020	12.79	13.12	12.49	12.63	8,600,200	-0.62(-4.68%)
Mar 05, 2020	13.52	13.69	13.05	13.25	7,077,162	-0.63(-4.54%)
Mar 04, 2020	13.88	14.01	13.28	13.88	9,297,119	+0.28(+2.06%)
Mar 03, 2020	14.13	14.35	13.20	13.60	10,626,562	-0.50(-3.55%)
Mar 02, 2020	14.36	14.37	13.75	14.10	11,772,379	-0.09(-0.63%)
Feb 28, 2020	13.53	14.26	13.51	14.19	11,062,800	+0.20(+1.43%)
Feb 27, 2020	14.03	14.72	13.69	13.99	10,791,261	-0.43(-2.98%)
Feb 26, 2020	14.98	15.06	14.36	14.42	8,875,187	-0.40(-2.70%)
Feb 25, 2020	15.70	15.74	14.60	14.82	8,993,975	-0.66(-4.26%)
Feb 24, 2020	15.37	15.72	15.19	15.48	9,379,185	-0.56(-3.49%)
Feb 21, 2020	16.40	16.61	16.00	16.04	6,879,500	-0.46(-2.79%)
Feb 20, 2020	16.56	16.72	16.26	16.50	7,385,792	-0.07(-0.42%)
Feb 19, 2020	16.80	16.87	16.43	16.57	11,305,862	-0.16(-0.96%)
Feb 18, 2020	17.02	17.18	16.67	16.73	7,917,741	-0.46(-2.68%)
Feb 14, 2020	16.78	17.21	16.76	17.19	13,846,500	+0.43(+2.57%)
Feb 13, 2020	16.89	17.05	16.58	16.76	7,957,462	-0.28(-1.64%)
Feb 12, 2020	16.78	17.49	16.57	17.04	13,864,197	+0.45(+2.71%)
Feb 11, 2020	17.08	17.47	16.50	16.59	44,648,608	-3.86(-18.88%)
Feb 10, 2020	20.44	20.80	20.21	20.45	7,457,223	+0.20(+0.99%)
Feb 07, 2020	20.83	20.85	20.09	20.25	5,762,400	-0.42(-2.03%)
Feb 06, 2020	20.82	21.04	20.62	20.67	3,926,926	-0.06(-0.29%)
Feb 05, 2020	20.94	21.16	20.28	20.73	5,061,712	-0.06(-0.29%)
Feb 04, 2020	20.49	21.12	20.44	20.79	6,064,571	+0.51(+2.51%)

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.