Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.01	19.15	18.78	19.02	443,744	-0.10(-0.51%)
May 28, 2020	19.47	19.61	19.03	19.11	285,587	-0.32(-1.63%)
May 27, 2020	19.41	19.43	18.87	19.43	798,661	+0.21(+1.10%)
May 26, 2020	19.40	19.40	19.16	19.22	326,589	+0.34(+1.82%)
May 22, 2020	18.94	18.96	18.65	18.87	190,306	-0.09(-0.46%)
May 21, 2020	19.23	19.29	18.80	18.96	320,757	-0.31(-1.62%)
May 20, 2020	19.13	19.41	19.13	19.27	296,670	+0.43(+2.26%)
May 19, 2020	19.23	19.23	18.85	18.85	532,258	-0.27(-1.43%)
May 18, 2020	18.93	19.22	18.80	19.12	425,637	+0.99(+5.48%)
May 15, 2020	17.99	18.32	17.88	18.13	548,395	+0.15(+0.83%)
May 14, 2020	17.56	18.08	17.24	17.98	662,169	+0.22(+1.24%)
May 13, 2020	18.32	18.32	17.59	17.76	634,528	-0.63(-3.44%)
May 12, 2020	18.80	18.88	18.38	18.39	309,014	-0.28(-1.51%)
May 11, 2020	18.78	18.85	18.54	18.67	369,415	-0.31(-1.62%)
May 08, 2020	18.76	18.99	18.67	18.98	199,974	+0.59(+3.20%)
May 07, 2020	18.28	18.64	18.28	18.39	1,124,902	+0.43(+2.40%)
May 06, 2020	18.42	18.51	17.96	17.96	430,666	-0.46(-2.48%)
May 05, 2020	18.79	18.97	18.34	18.42	466,835	+0.09(+0.48%)
May 04, 2020	17.79	18.36	17.69	18.33	474,023	+0.44(+2.46%)
May 01, 2020	18.29	18.29	17.72	17.89	777,035	-0.68(-3.65%)
Apr 30, 2020	19.19	19.19	18.45	18.57	789,956	-0.56(-2.92%)
Apr 29, 2020	18.41	19.15	18.41	19.12	469,322	+1.07(+5.92%)
Apr 28, 2020	17.78	18.15	17.71	18.06	516,541	+0.40(+2.24%)
Apr 27, 2020	17.31	17.75	17.00	17.66	381,362	+0.33(+1.93%)
Apr 24, 2020	17.57	17.63	17.10	17.33	449,659	+0.11(+0.61%)
Apr 23, 2020	17.09	17.58	17.09	17.22	524,918	+0.39(+2.30%)
Apr 22, 2020	16.71	16.99	16.63	16.84	526,150	+0.57(+3.51%)
Apr 21, 2020	15.85	16.43	15.85	16.26	845,580	-0.30(-1.80%)
Apr 20, 2020	16.04	16.95	16.04	16.56	538,862	-0.30(-1.77%)
Apr 17, 2020	15.96	16.90	15.96	16.86	371,512	+1.02(+6.44%)
Apr 16, 2020	16.16	16.18	15.77	15.84	314,320	-0.39(-2.38%)
Apr 15, 2020	16.24	16.33	15.87	16.23	280,316	-0.68(-4.00%)
Apr 14, 2020	16.88	17.22	16.76	16.91	273,598	+0.00(+0.03%)
Apr 13, 2020	17.22	17.22	16.58	16.90	518,255	+0.07(+0.44%)
Apr 09, 2020	17.23	17.52	16.32	16.83	614,485	+0.32(+1.92%)
Apr 08, 2020	15.93	16.54	15.89	16.51	671,566	+0.73(+4.62%)
Apr 07, 2020	16.25	16.47	15.76	15.78	584,263	+0.20(+1.30%)
Apr 06, 2020	15.09	15.64	15.09	15.58	605,141	+0.80(+5.41%)
Apr 03, 2020	15.16	15.36	14.60	14.78	484,239	-0.21(-1.41%)
Apr 02, 2020	14.36	15.60	14.36	14.99	737,954	+0.89(+6.30%)
Apr 01, 2020	14.12	14.44	13.92	14.10	603,525	-0.52(-3.55%)
Mar 31, 2020	14.70	15.00	14.46	14.62	919,110	+0.29(+2.06%)
Mar 30, 2020	13.96	14.36	13.71	14.33	189,579	+0.16(+1.15%)
Mar 27, 2020	14.45	14.46	14.05	14.16	350,809	-0.89(-5.90%)
Mar 26, 2020	14.36	15.26	14.36	15.05	352,617	+0.65(+4.52%)
Mar 25, 2020	13.95	15.02	13.62	14.40	313,209	+0.51(+3.64%)
Mar 24, 2020	12.92	13.89	12.92	13.89	904,342	+1.79(+14.78%)
Mar 23, 2020	12.74	12.74	12.03	12.10	280,137	-0.61(-4.81%)
Mar 20, 2020	12.94	13.41	12.43	12.72	361,954	-0.03(-0.24%)
Mar 19, 2020	12.16	12.83	11.53	12.75	391,975	+0.65(+5.38%)
Mar 18, 2020	12.77	13.08	11.56	12.10	292,362	-1.59(-11.61%)
Mar 17, 2020	13.51	14.30	13.23	13.69	328,336	+0.20(+1.48%)
Mar 16, 2020	13.66	14.44	13.23	13.49	276,155	-1.59(-10.54%)
Mar 13, 2020	14.57	15.17	13.79	15.07	451,090	+0.96(+6.83%)
Mar 12, 2020	14.33	15.05	14.04	14.11	690,217	-2.01(-12.45%)
Mar 11, 2020	16.58	16.75	15.89	16.12	1,463,071	-0.98(-5.74%)
Mar 10, 2020	17.57	17.57	16.09	17.10	535,825	+0.59(+3.58%)
Mar 09, 2020	18.17	18.17	16.29	16.51	568,381	-3.61(-17.95%)
Mar 06, 2020	20.47	20.54	19.84	20.12	554,275	-0.96(-4.53%)
Mar 05, 2020	21.12	21.25	20.83	21.07	415,486	-0.56(-2.57%)
Mar 04, 2020	21.55	21.64	21.22	21.63	341,081	+0.44(+2.09%)
Mar 03, 2020	21.64	21.96	20.98	21.19	667,051	-0.37(-1.73%)

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.