Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.76	16.23	15.42	15.66	3,976,270	-0.28(-1.78%)
May 28, 2020	16.73	16.77	15.85	15.95	6,072,313	-0.12(-0.76%)
May 27, 2020	15.66	16.11	15.19	16.07	4,334,905	+0.87(+5.70%)
May 26, 2020	15.24	15.34	14.80	15.20	2,742,985	+0.73(+5.03%)
May 22, 2020	14.29	14.52	13.88	14.48	2,457,217	+0.30(+2.12%)
May 21, 2020	13.53	14.31	13.53	14.18	3,129,194	+0.64(+4.76%)
May 20, 2020	13.47	13.82	13.21	13.53	1,911,129	+0.40(+3.03%)
May 19, 2020	13.60	13.71	13.12	13.13	2,788,465	-0.58(-4.20%)
May 18, 2020	13.67	14.20	13.63	13.71	3,041,798	+0.83(+6.41%)
May 15, 2020	12.37	13.01	12.24	12.88	2,490,113	+0.30(+2.41%)
May 14, 2020	11.53	12.64	11.21	12.58	4,230,499	+0.76(+6.46%)
May 13, 2020	12.64	12.67	11.74	11.82	4,177,132	-1.01(-7.86%)
May 12, 2020	13.39	13.39	12.60	12.83	5,483,147	-0.23(-1.78%)
May 11, 2020	13.46	13.46	13.04	13.06	4,318,511	-0.62(-4.56%)
May 08, 2020	13.30	13.75	13.19	13.68	3,774,729	+0.75(+5.83%)
May 07, 2020	12.74	13.22	12.54	12.93	4,246,980	+0.38(+3.00%)
May 06, 2020	12.90	13.06	12.50	12.55	2,597,546	-0.22(-1.75%)
May 05, 2020	13.00	13.69	12.77	12.78	3,308,424	-0.02(-0.13%)
May 04, 2020	12.23	13.02	11.93	12.79	4,514,134	+0.14(+1.12%)
May 01, 2020	12.48	12.68	12.03	12.65	4,520,514	-0.26(-1.99%)
Apr 30, 2020	12.67	13.93	12.24	12.91	9,767,846	-0.68(-4.99%)
Apr 29, 2020	13.16	13.84	12.95	13.59	4,769,413	+1.02(+8.10%)
Apr 28, 2020	12.68	13.00	12.13	12.57	5,550,184	+0.40(+3.32%)
Apr 27, 2020	11.17	12.34	11.17	12.16	8,825,034	+1.17(+10.61%)
Apr 24, 2020	10.45	11.08	10.33	11.00	5,357,492	+0.59(+5.63%)
Apr 23, 2020	10.60	10.88	10.25	10.41	5,016,305	+0.43(+4.26%)
Apr 22, 2020	10.22	10.22	9.754	9.985	4,576,679	+0.11(+1.14%)
Apr 21, 2020	9.913	10.08	9.580	9.873	4,147,401	-0.36(-3.48%)
Apr 20, 2020	10.17	10.58	10.05	10.23	3,312,001	-0.33(-3.09%)
Apr 17, 2020	10.33	10.95	10.14	10.55	5,586,932	+0.75(+7.69%)
Apr 16, 2020	9.966	10.00	9.572	9.801	4,655,163	-0.20(-2.02%)
Apr 15, 2020	10.30	10.50	9.925	10.00	4,685,303	-0.91(-8.30%)
Apr 14, 2020	10.99	11.56	10.87	10.91	4,925,632	+0.01(+0.11%)
Apr 13, 2020	11.32	11.41	10.58	10.90	3,078,854	-0.47(-4.14%)
Apr 09, 2020	11.76	12.68	11.02	11.37	5,605,670	+0.10(+0.90%)
Apr 08, 2020	10.33	11.38	10.33	11.27	3,362,877	+1.18(+11.69%)
Apr 07, 2020	10.68	10.92	9.973	10.09	5,952,791	+0.38(+3.91%)
Apr 06, 2020	8.869	9.752	8.645	9.707	9,641,450	+1.51(+18.43%)
Apr 03, 2020	8.900	8.980	7.565	8.196	11,692,291	-0.64(-7.26%)
Apr 02, 2020	8.677	9.203	8.557	8.838	4,696,117	-0.16(-1.74%)
Apr 01, 2020	9.805	9.868	8.746	8.994	5,996,352	-1.50(-14.32%)
Mar 31, 2020	10.59	10.99	10.19	10.50	3,961,462	-0.27(-2.52%)
Mar 30, 2020	11.19	11.19	10.42	10.77	4,517,478	-0.33(-2.96%)
Mar 27, 2020	10.95	11.51	10.27	11.10	7,424,120	-0.45(-3.91%)
Mar 26, 2020	11.85	12.80	10.76	11.55	10,199,110	-0.21(-1.80%)
Mar 25, 2020	10.53	11.97	9.664	11.76	7,135,100	+1.38(+13.25%)
Mar 24, 2020	9.539	10.68	9.438	10.38	15,259,288	+1.69(+19.41%)
Mar 23, 2020	7.882	8.806	7.303	8.696	8,142,318	+0.75(+9.40%)
Mar 20, 2020	8.158	8.669	7.565	7.949	17,274,226	-0.07(-0.93%)
Mar 19, 2020	5.752	8.180	5.283	8.023	14,147,215	+2.25(+38.86%)
Mar 18, 2020	7.140	7.173	5.327	5.778	16,977,796	-2.25(-28.05%)
Mar 17, 2020	9.606	9.661	7.788	8.031	13,252,714	-1.42(-15.04%)
Mar 16, 2020	11.40	11.40	8.946	9.452	10,923,475	-3.78(-28.58%)
Mar 13, 2020	13.33	13.56	11.94	13.23	4,719,556	+0.40(+3.09%)
Mar 12, 2020	12.92	13.75	12.39	12.84	6,991,223	-1.35(-9.50%)
Mar 11, 2020	15.67	15.73	14.11	14.19	7,179,322	-2.04(-12.55%)
Mar 10, 2020	15.81	16.36	15.37	16.22	6,616,053	+0.99(+6.50%)
Mar 09, 2020	16.25	16.78	15.20	15.23	6,671,689	-2.54(-14.28%)
Mar 06, 2020	16.86	17.87	16.81	17.77	6,408,503	+0.06(+0.35%)
Mar 05, 2020	19.13	19.20	17.52	17.71	5,031,903	-1.96(-9.99%)
Mar 04, 2020	19.22	19.75	18.93	19.67	6,021,149	+0.94(+5.03%)
Mar 03, 2020	19.18	19.48	18.48	18.73	8,716,810	+0.11(+0.61%)

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.