Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.80	16.80	15.35	15.49	28,044,920	-1.27(-7.58%)
Apr 29, 2020	15.60	16.80	15.44	16.76	21,066,174	+1.89(+12.69%)
Apr 28, 2020	15.10	15.34	14.64	14.87	19,804,008	+0.09(+0.62%)
Apr 27, 2020	14.50	15.09	13.98	14.78	19,238,582	-0.06(-0.37%)
Apr 24, 2020	15.51	16.02	14.71	14.83	24,672,254	-0.38(-2.48%)
Apr 23, 2020	14.59	15.51	14.50	15.21	22,395,632	+1.09(+7.69%)
Apr 22, 2020	14.23	14.77	13.75	14.12	22,379,334	+0.60(+4.42%)
Apr 21, 2020	13.66	14.37	13.23	13.52	24,897,650	-0.48(-3.42%)
Apr 20, 2020	12.95	14.49	12.90	14.00	23,120,698	-0.06(-0.46%)
Apr 17, 2020	13.55	14.18	13.07	14.07	36,865,604	+1.13(+8.75%)
Apr 16, 2020	13.48	13.62	12.85	12.93	19,779,638	-0.63(-4.62%)
Apr 15, 2020	13.51	13.79	12.91	13.56	24,634,244	-0.75(-5.21%)
Apr 14, 2020	14.73	15.14	14.22	14.31	21,954,062	-0.38(-2.57%)
Apr 13, 2020	15.30	15.49	14.45	14.68	18,181,062	-0.48(-3.16%)
Apr 09, 2020	16.92	17.12	14.62	15.16	27,271,880	-0.75(-4.69%)
Apr 08, 2020	15.56	16.01	15.13	15.91	17,414,592	+0.75(+4.92%)
Apr 07, 2020	15.59	16.30	14.96	15.16	31,596,708	+0.74(+5.11%)
Apr 06, 2020	13.77	14.56	13.38	14.43	26,681,034	+1.27(+9.66%)
Apr 03, 2020	13.33	13.44	12.69	13.16	26,962,854	+0.38(+2.95%)
Apr 02, 2020	12.06	13.80	11.92	12.78	36,899,552	+1.19(+10.25%)
Apr 01, 2020	12.05	12.14	11.19	11.59	27,581,938	-0.83(-6.67%)
Mar 31, 2020	12.78	12.79	12.24	12.42	27,978,020	+0.19(+1.58%)
Mar 30, 2020	12.29	12.60	11.92	12.23	28,220,680	-0.44(-3.49%)
Mar 27, 2020	13.39	13.53	12.65	12.67	23,673,380	-1.62(-11.34%)
Mar 26, 2020	13.36	14.40	13.24	14.29	24,094,736	+0.85(+6.30%)
Mar 25, 2020	13.80	14.61	12.50	13.44	26,282,348	-0.05(-0.34%)
Mar 24, 2020	12.47	13.75	12.43	13.49	28,036,276	+1.68(+14.19%)
Mar 23, 2020	13.05	13.28	11.60	11.81	26,482,510	-1.33(-10.15%)
Mar 20, 2020	13.17	13.42	12.06	13.15	35,709,224	+0.38(+2.96%)
Mar 19, 2020	11.20	13.15	10.93	12.77	27,641,222	+1.68(+15.10%)
Mar 18, 2020	11.97	12.63	10.95	11.09	30,619,546	-1.80(-13.93%)
Mar 17, 2020	13.39	13.40	12.07	12.89	27,733,880	-0.38(-2.84%)
Mar 16, 2020	12.91	14.77	12.21	13.27	27,119,994	-1.61(-10.83%)
Mar 13, 2020	14.47	14.89	13.18	14.88	31,697,746	+1.60(+12.07%)
Mar 12, 2020	14.38	15.37	13.27	13.28	52,044,940	-2.73(-17.03%)
Mar 11, 2020	15.95	16.70	15.70	16.00	36,163,204	-0.75(-4.45%)
Mar 10, 2020	17.62	17.70	15.77	16.75	43,856,544	+0.89(+5.63%)
Mar 09, 2020	16.48	16.48	11.89	15.85	93,568,872	-6.10(-27.80%)
Mar 06, 2020	22.91	23.16	21.65	21.96	25,844,384	-1.82(-7.67%)
Mar 05, 2020	24.06	24.17	23.24	23.78	17,110,384	-1.15(-4.62%)
Mar 04, 2020	25.05	25.21	24.18	24.93	17,544,818	+0.25(+1.01%)
Mar 03, 2020	25.43	25.69	24.18	24.68	23,915,744	-0.90(-3.53%)
Mar 02, 2020	25.46	25.58	24.09	25.58	25,253,852	+0.64(+2.58%)
Feb 28, 2020	23.76	25.00	23.43	24.94	29,145,700	+0.23(+0.93%)
Feb 27, 2020	25.34	26.04	24.69	24.71	25,810,656	-1.42(-5.43%)
Feb 26, 2020	27.24	27.38	26.13	26.13	20,899,388	-0.88(-3.27%)
Feb 25, 2020	28.53	28.59	26.90	27.01	20,320,530	-1.46(-5.14%)
Feb 24, 2020	29.36	29.45	28.36	28.48	18,130,156	-2.26(-7.37%)
Feb 21, 2020	30.81	30.89	30.26	30.74	7,871,321	-0.41(-1.30%)
Feb 20, 2020	31.75	31.96	31.10	31.14	8,510,506	-0.42(-1.34%)
Feb 19, 2020	31.19	31.61	30.97	31.57	7,159,772	+0.59(+1.90%)
Feb 18, 2020	31.21	31.29	30.27	30.98	12,809,483	-0.71(-2.24%)
Feb 14, 2020	32.05	32.10	31.43	31.69	8,586,047	-0.23(-0.72%)
Feb 13, 2020	32.07	32.24	31.27	31.92	12,727,430	-0.35(-1.08%)
Feb 12, 2020	32.42	32.57	31.71	32.27	9,877,364	+0.70(+2.22%)
Feb 11, 2020	31.44	31.62	31.18	31.57	9,585,252	+0.41(+1.30%)
Feb 10, 2020	30.95	31.18	30.67	31.16	7,933,357	-0.06(-0.20%)
Feb 07, 2020	30.85	31.54	30.74	31.23	9,459,648	-0.08(-0.26%)
Feb 06, 2020	31.95	31.95	31.23	31.31	8,796,149	-0.51(-1.60%)
Feb 05, 2020	31.54	32.35	31.51	31.82	12,562,749	+0.91(+2.94%)
Feb 04, 2020	31.05	31.51	30.80	30.91	13,634,252	+0.55(+1.82%)

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.