Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.33	13.49	13.13	13.27	1,927,648	-0.21(-1.54%)
May 28, 2020	13.93	13.93	13.44	13.48	2,659,246	-0.23(-1.65%)
May 27, 2020	14.02	14.18	13.58	13.70	1,613,428	+0.05(+0.40%)
May 26, 2020	13.42	13.75	13.42	13.65	2,497,815	+0.75(+5.82%)
May 22, 2020	12.84	12.91	12.56	12.90	1,218,859	+0.07(+0.52%)
May 21, 2020	12.83	13.09	12.77	12.83	2,122,765	+0.04(+0.33%)
May 20, 2020	12.98	13.14	12.73	12.79	1,947,423	-0.06(-0.47%)
May 19, 2020	13.26	13.31	12.84	12.85	2,120,975	-0.41(-3.08%)
May 18, 2020	12.58	13.36	12.58	13.26	2,922,046	+1.15(+9.47%)
May 15, 2020	12.20	12.50	11.91	12.11	7,750,270	-0.18(-1.44%)
May 14, 2020	11.52	12.30	11.28	12.29	3,591,728	+0.56(+4.73%)
May 13, 2020	12.30	12.36	11.58	11.73	3,152,090	-0.66(-5.32%)
May 12, 2020	12.70	12.95	12.23	12.39	2,989,241	-0.41(-3.19%)
May 11, 2020	13.08	13.14	12.55	12.80	2,598,837	-0.54(-4.07%)
May 08, 2020	12.84	13.39	12.61	13.34	2,443,950	+0.57(+4.44%)
May 07, 2020	12.72	13.03	12.66	12.78	2,676,666	+0.19(+1.50%)
May 06, 2020	13.02	13.06	12.57	12.59	2,010,276	-0.43(-3.28%)
May 05, 2020	13.06	13.28	12.98	13.02	1,694,182	+0.10(+0.80%)
May 04, 2020	12.70	12.95	12.49	12.91	1,885,548	+0.03(+0.24%)
May 01, 2020	13.22	13.45	12.78	12.88	1,828,781	-0.82(-5.97%)
Apr 30, 2020	14.21	14.24	13.69	13.70	2,903,132	-0.74(-5.15%)
Apr 29, 2020	14.47	14.60	14.21	14.44	3,314,646	+0.36(+2.56%)
Apr 28, 2020	14.39	14.56	14.03	14.08	1,991,458	+0.02(+0.13%)
Apr 27, 2020	13.61	14.24	13.60	14.06	1,310,872	+0.48(+3.55%)
Apr 24, 2020	13.44	13.66	13.24	13.58	1,306,741	+0.20(+1.50%)
Apr 23, 2020	13.51	13.60	13.33	13.38	1,966,391	-0.01(-0.05%)
Apr 22, 2020	13.53	13.53	13.03	13.39	2,430,123	+0.30(+2.28%)
Apr 21, 2020	12.84	13.18	12.77	13.09	1,754,873	-0.18(-1.38%)
Apr 20, 2020	13.72	13.81	13.18	13.27	1,412,867	-0.77(-5.51%)
Apr 17, 2020	13.96	14.30	13.80	14.05	1,396,261	+0.41(+3.04%)
Apr 16, 2020	13.77	13.96	13.38	13.63	1,778,948	-0.12(-0.84%)
Apr 15, 2020	13.81	14.06	13.70	13.75	1,771,465	-0.64(-4.45%)
Apr 14, 2020	14.81	14.91	14.28	14.39	1,982,442	-0.16(-1.13%)
Apr 13, 2020	14.95	15.10	14.41	14.55	1,351,562	-0.50(-3.32%)
Apr 09, 2020	14.64	15.22	14.64	15.05	2,002,084	+0.70(+4.89%)
Apr 08, 2020	13.50	14.45	13.47	14.35	1,639,040	+0.91(+6.81%)
Apr 07, 2020	13.97	14.42	13.42	13.44	2,606,543	+0.03(+0.23%)
Apr 06, 2020	12.91	13.49	12.75	13.41	2,639,687	+1.08(+8.76%)
Apr 03, 2020	12.76	12.83	12.20	12.33	2,249,988	-0.36(-2.84%)
Apr 02, 2020	12.54	13.17	12.33	12.69	2,514,930	+0.12(+0.97%)
Apr 01, 2020	12.52	12.64	12.11	12.56	2,701,273	-0.55(-4.19%)
Mar 31, 2020	12.85	13.30	12.77	13.11	2,531,887	+0.08(+0.61%)
Mar 30, 2020	13.42	13.51	12.74	13.03	2,610,176	-0.27(-2.02%)
Mar 27, 2020	12.98	13.66	12.92	13.30	2,397,714	-0.26(-1.89%)
Mar 26, 2020	12.22	13.64	12.05	13.56	2,268,697	+1.51(+12.50%)
Mar 25, 2020	12.04	13.27	11.97	12.05	4,811,652	+0.00(+0.00%)
Mar 24, 2020	11.44	12.16	11.04	12.05	2,968,225	+1.31(+12.15%)
Mar 23, 2020	11.05	11.10	10.04	10.75	2,797,506	-0.46(-4.13%)
Mar 20, 2020	11.70	12.14	11.03	11.21	5,005,458	-0.38(-3.26%)
Mar 19, 2020	9.356	11.95	9.149	11.59	3,951,445	+2.12(+22.34%)
Mar 18, 2020	11.09	12.08	9.155	9.472	4,423,791	-2.39(-20.15%)
Mar 17, 2020	12.27	12.33	11.31	11.86	4,094,103	-0.11(-0.92%)
Mar 16, 2020	12.51	13.49	11.88	11.97	3,219,467	-2.25(-15.82%)
Mar 13, 2020	14.66	14.66	13.54	14.22	3,995,151	+0.30(+2.19%)
Mar 12, 2020	14.97	14.97	13.88	13.92	3,460,278	-2.19(-13.59%)
Mar 11, 2020	16.74	16.82	15.88	16.11	4,431,965	-1.04(-6.06%)
Mar 10, 2020	16.80	17.16	16.03	17.15	3,735,758	+0.78(+4.77%)
Mar 09, 2020	16.60	16.89	16.09	16.37	3,895,560	-1.52(-8.50%)
Mar 06, 2020	17.57	17.96	17.31	17.88	3,119,191	-0.24(-1.30%)
Mar 05, 2020	17.89	18.42	17.89	18.12	2,805,965	-0.36(-1.96%)
Mar 04, 2020	17.72	18.50	17.72	18.48	2,413,750	+1.04(+5.97%)
Mar 03, 2020	17.65	18.06	17.42	17.44	4,444,894	-0.21(-1.20%)

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.