Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.20	19.76	19.13	19.69	45,356	+0.63(+3.32%)
May 28, 2020	19.27	19.41	19.03	19.06	30,868	-0.19(-1.00%)
May 27, 2020	19.65	19.65	18.63	19.26	1,784,979	-0.26(-1.34%)
May 26, 2020	19.89	19.89	19.37	19.52	57,587	+0.06(+0.30%)
May 22, 2020	19.55	19.58	19.26	19.46	32,101	+0.04(+0.20%)
May 21, 2020	19.56	19.56	19.12	19.42	36,763	+0.04(+0.20%)
May 20, 2020	19.56	19.66	19.33	19.38	54,935	+0.17(+0.90%)
May 19, 2020	18.99	19.30	18.98	19.21	44,176	+0.08(+0.40%)
May 18, 2020	19.03	19.19	18.71	19.13	60,584	+0.56(+2.99%)
May 15, 2020	18.37	18.57	18.27	18.57	25,888	+0.23(+1.24%)
May 14, 2020	18.22	18.35	17.98	18.35	22,830	+0.20(+1.11%)
May 13, 2020	18.31	18.54	18.02	18.14	21,217	-0.10(-0.53%)
May 12, 2020	18.43	18.58	18.23	18.24	53,269	+0.05(+0.27%)
May 11, 2020	18.09	18.26	17.88	18.19	26,360	+0.12(+0.66%)
May 08, 2020	17.84	18.11	17.84	18.07	32,826	+0.24(+1.36%)
May 07, 2020	17.84	17.87	17.60	17.83	20,018	+0.37(+2.13%)
May 06, 2020	17.36	17.65	17.36	17.46	32,685	+0.17(+1.01%)
May 05, 2020	17.20	17.50	17.19	17.29	20,797	+0.36(+2.11%)
May 04, 2020	16.70	17.02	16.70	16.93	906,582	+0.07(+0.40%)
May 01, 2020	17.11	17.11	16.69	16.86	23,713	-0.31(-1.80%)
Apr 30, 2020	17.23	17.40	17.13	17.17	19,342	-0.39(-2.20%)
Apr 29, 2020	17.52	17.66	17.38	17.56	22,207	+0.29(+1.68%)
Apr 28, 2020	18.00	18.00	17.27	17.27	13,677	-0.19(-1.11%)
Apr 27, 2020	17.38	17.64	17.38	17.46	24,549	+0.17(+1.00%)
Apr 24, 2020	17.30	17.44	17.04	17.29	136,277	+0.15(+0.85%)
Apr 23, 2020	17.43	17.43	17.13	17.14	37,414	-0.08(-0.44%)
Apr 22, 2020	17.36	17.36	16.98	17.22	16,954	+0.18(+1.04%)
Apr 21, 2020	17.43	17.43	16.75	17.04	30,585	-0.37(-2.11%)
Apr 20, 2020	17.58	17.58	17.36	17.41	41,628	-0.05(-0.28%)
Apr 17, 2020	17.81	17.81	17.19	17.46	23,403	-0.11(-0.63%)
Apr 16, 2020	17.30	17.57	17.24	17.57	35,860	+0.59(+3.45%)
Apr 15, 2020	16.74	17.18	16.71	16.98	15,371	-0.02(-0.10%)
Apr 14, 2020	16.94	17.19	16.77	17.00	22,079	+0.49(+2.98%)
Apr 13, 2020	16.44	16.59	16.20	16.50	28,275	+0.19(+1.18%)
Apr 09, 2020	16.58	16.65	16.21	16.31	10,873	+0.09(+0.57%)
Apr 08, 2020	16.33	16.33	16.09	16.22	6,068	-0.11(-0.65%)
Apr 07, 2020	16.97	16.97	16.21	16.33	19,189	-0.05(-0.32%)
Apr 06, 2020	16.53	16.53	16.20	16.38	13,554	+0.63(+3.97%)
Apr 03, 2020	15.79	16.27	15.69	15.75	9,423	-0.10(-0.64%)
Apr 02, 2020	15.50	15.91	15.50	15.85	13,724	+0.23(+1.44%)
Apr 01, 2020	15.55	15.89	15.45	15.63	10,374	-0.18(-1.14%)
Mar 31, 2020	15.74	15.98	15.67	15.81	10,907	+0.13(+0.85%)
Mar 30, 2020	15.68	15.73	15.55	15.68	11,792	+0.29(+1.91%)
Mar 27, 2020	15.36	15.52	15.11	15.38	17,190	-0.13(-0.86%)
Mar 26, 2020	15.14	15.57	15.14	15.51	11,052	+0.64(+4.33%)
Mar 25, 2020	15.19	15.38	14.72	14.87	18,043	-0.14(-0.94%)
Mar 24, 2020	15.04	15.50	14.89	15.01	6,320	+1.04(+7.43%)
Mar 23, 2020	13.79	14.20	13.61	13.97	11,689	+0.07(+0.53%)
Mar 20, 2020	14.50	14.85	13.66	13.90	92,163	-0.25(-1.75%)
Mar 19, 2020	14.08	14.15	14.00	14.15	11,619	+0.21(+1.50%)
Mar 18, 2020	14.09	14.47	13.63	13.94	9,642	-0.78(-5.27%)
Mar 17, 2020	14.28	14.90	13.69	14.71	13,902	+0.59(+4.14%)
Mar 16, 2020	13.57	14.34	13.50	14.13	13,481	-1.05(-6.93%)
Mar 13, 2020	15.35	15.35	14.50	15.18	4,452	+0.79(+5.50%)
Mar 12, 2020	14.90	15.05	14.38	14.39	10,692	-1.22(-7.80%)
Mar 11, 2020	15.80	15.96	15.55	15.61	4,520	-0.64(-3.94%)
Mar 10, 2020	16.27	16.27	15.78	16.25	155,281	+0.50(+3.21%)
Mar 09, 2020	15.46	16.06	15.45	15.74	966,464	-0.86(-5.18%)
Mar 06, 2020	16.43	16.60	16.30	16.60	5,799	-0.28(-1.68%)
Mar 05, 2020	16.54	16.95	16.54	16.88	10,542	-0.21(-1.22%)
Mar 04, 2020	16.75	17.09	16.71	17.09	9,995	+0.80(+4.91%)
Mar 03, 2020	16.60	16.63	16.22	16.29	3,959	+0.00(+0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.