Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.760	8.770	7.980	8.120	23,165,780	-0.93(-10.28%)
Apr 29, 2020	9.090	9.370	8.780	9.050	11,396,922	+0.44(+5.11%)
Apr 28, 2020	8.160	8.770	8.075	8.610	14,675,027	+0.82(+10.53%)
Apr 27, 2020	6.940	7.840	6.850	7.790	9,651,117	+0.89(+12.90%)
Apr 24, 2020	7.170	7.250	6.595	6.900	14,140,900	-0.20(-2.82%)
Apr 23, 2020	7.020	7.440	6.980	7.100	10,936,130	-0.01(-0.14%)
Apr 22, 2020	7.710	7.840	6.960	7.110	11,318,922	-0.45(-5.95%)
Apr 21, 2020	7.450	7.840	7.285	7.560	6,383,496	-0.28(-3.57%)
Apr 20, 2020	8.020	8.290	7.710	7.840	7,297,603	-0.51(-6.11%)
Apr 17, 2020	8.170	8.820	8.080	8.350	11,515,400	-0.04(-0.48%)
Apr 16, 2020	7.730	7.850	7.410	8.390	6,457,068	+0.68(+8.82%)
Apr 15, 2020	8.000	8.060	7.410	7.710	10,330,727	-0.72(-8.54%)
Apr 14, 2020	8.810	9.010	8.180	8.430	8,991,047	+0.10(+1.20%)
Apr 13, 2020	9.160	9.320	8.110	8.330	11,476,900	-0.76(-8.36%)
Apr 09, 2020	8.350	9.390	8.250	9.090	18,870,200	+1.24(+15.80%)
Apr 08, 2020	7.150	8.070	6.920	7.850	11,655,781	+0.88(+12.63%)
Apr 07, 2020	7.230	7.860	6.880	6.970	21,926,330	+0.38(+5.77%)
Apr 06, 2020	6.220	6.800	6.110	6.590	14,018,359	+0.94(+16.64%)
Apr 03, 2020	5.500	5.790	5.470	5.650	15,268,600	+0.15(+2.73%)
Apr 02, 2020	5.820	6.140	5.260	5.500	17,445,052	-0.39(-6.62%)
Apr 01, 2020	6.530	6.650	5.700	5.890	14,969,359	-1.15(-16.34%)
Mar 31, 2020	7.190	7.430	6.900	7.040	9,532,984	-0.38(-5.12%)
Mar 30, 2020	7.650	7.670	7.120	7.420	7,686,124	-0.37(-4.75%)
Mar 27, 2020	7.820	8.000	7.400	7.790	8,422,200	-0.66(-7.81%)
Mar 26, 2020	9.060	9.340	8.430	8.450	10,840,899	-0.53(-5.90%)
Mar 25, 2020	8.520	9.690	7.780	8.980	12,522,559	+0.85(+10.46%)
Mar 24, 2020	6.900	8.230	6.620	8.130	11,110,635	+1.85(+29.46%)
Mar 23, 2020	7.130	7.230	6.040	6.280	13,734,523	-0.94(-13.02%)
Mar 20, 2020	8.280	8.533	7.120	7.220	11,055,900	-0.85(-10.53%)
Mar 19, 2020	7.660	8.590	7.220	8.070	10,645,894	+0.18(+2.28%)
Mar 18, 2020	7.690	8.980	6.800	7.890	14,055,812	-0.46(-5.51%)
Mar 17, 2020	8.380	8.540	6.790	8.350	17,249,160	+0.01(+0.12%)
Mar 16, 2020	9.320	9.770	7.750	8.340	18,884,772	-2.47(-22.85%)
Mar 13, 2020	10.79	11.36	10.29	10.81	17,753,300	+0.74(+7.35%)
Mar 12, 2020	10.04	10.42	9.350	10.07	14,236,301	-0.90(-8.20%)
Mar 11, 2020	12.03	12.09	10.93	10.97	13,851,414	-1.46(-11.75%)
Mar 10, 2020	12.25	12.69	11.64	12.43	8,773,869	+0.66(+5.61%)
Mar 09, 2020	12.29	12.36	11.54	11.77	8,322,455	-1.42(-10.77%)
Mar 06, 2020	12.86	13.50	12.63	13.19	7,394,800	-0.17(-1.27%)
Mar 05, 2020	13.88	13.99	13.16	13.36	7,532,770	-0.92(-6.44%)
Mar 04, 2020	13.95	14.29	13.73	14.28	7,287,544	+0.46(+3.33%)
Mar 03, 2020	14.08	14.68	13.67	13.82	9,841,508	-0.21(-1.50%)
Mar 02, 2020	14.36	14.48	13.49	14.03	12,373,275	-0.30(-2.09%)
Feb 28, 2020	13.76	14.49	13.72	14.33	11,432,600	+0.14(+0.99%)
Feb 27, 2020	14.27	14.84	13.47	14.19	11,347,313	-0.51(-3.47%)
Feb 26, 2020	15.65	15.73	14.69	14.70	7,455,977	-0.67(-4.36%)
Feb 25, 2020	16.39	16.39	15.27	15.37	9,899,977	-0.92(-5.65%)
Feb 24, 2020	16.37	16.61	16.09	16.29	7,992,416	-0.77(-4.51%)
Feb 21, 2020	17.33	17.59	16.98	17.06	4,093,400	-0.41(-2.35%)
Feb 20, 2020	17.13	17.63	17.01	17.47	3,831,337	+0.29(+1.69%)
Feb 19, 2020	17.38	17.43	16.98	17.18	4,771,399	-0.22(-1.26%)
Feb 18, 2020	18.09	18.09	17.21	17.40	5,164,382	-0.74(-4.08%)
Feb 14, 2020	18.29	18.43	18.07	18.14	4,745,700	-0.19(-1.04%)
Feb 13, 2020	18.29	18.36	17.88	18.33	6,380,975	-0.13(-0.70%)
Feb 12, 2020	17.94	18.50	17.84	18.46	4,102,141	+0.83(+4.71%)
Feb 11, 2020	17.82	17.82	17.51	17.63	4,361,927	-0.03(-0.17%)
Feb 10, 2020	17.87	17.97	17.60	17.66	2,258,939	-0.19(-1.06%)
Feb 07, 2020	18.38	18.38	17.72	17.85	4,743,900	-0.64(-3.46%)
Feb 06, 2020	18.88	18.99	18.49	18.49	3,829,723	-0.19(-1.02%)
Feb 05, 2020	18.10	18.73	18.02	18.68	5,776,863	+0.88(+4.94%)
Feb 04, 2020	17.82	18.09	17.75	17.80	4,240,333	+0.35(+2.01%)

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.