Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.32	15.11	13.86	13.86	687,900	-0.67(-4.61%)
May 28, 2020	15.97	15.97	14.35	14.53	556,756	-1.10(-7.04%)
May 27, 2020	15.45	15.72	14.31	15.63	525,310	+1.02(+6.98%)
May 26, 2020	15.09	15.32	14.43	14.61	492,271	+0.49(+3.47%)
May 22, 2020	14.30	14.68	13.61	14.12	418,200	-0.04(-0.28%)
May 21, 2020	13.85	14.23	13.45	14.16	378,704	+0.27(+1.94%)
May 20, 2020	14.10	14.30	13.31	13.89	517,650	+0.24(+1.76%)
May 19, 2020	13.90	14.36	12.92	13.65	457,318	-0.15(-1.09%)
May 18, 2020	13.86	14.06	12.96	13.80	939,283	+0.93(+7.23%)
May 15, 2020	11.94	12.88	11.63	12.87	481,100	+0.67(+5.49%)
May 14, 2020	11.34	12.38	10.56	12.20	709,540	+0.30(+2.52%)
May 13, 2020	13.00	13.16	11.10	11.90	787,779	-0.90(-7.07%)
May 12, 2020	14.20	14.49	12.80	12.80	471,851	-1.43(-10.01%)
May 11, 2020	13.95	14.74	13.60	14.23	437,319	-0.06(-0.42%)
May 08, 2020	13.66	14.47	13.33	14.29	459,600	+1.05(+7.93%)
May 07, 2020	12.86	13.67	12.79	13.24	420,049	+0.53(+4.17%)
May 06, 2020	12.37	12.89	12.13	12.71	456,191	+0.48(+3.92%)
May 05, 2020	13.49	13.70	12.07	12.23	781,842	-0.82(-6.28%)
May 04, 2020	13.28	13.96	12.60	13.05	809,102	-0.73(-5.30%)
May 01, 2020	14.06	14.91	13.23	13.78	787,100	-0.85(-5.81%)
Apr 30, 2020	15.84	16.25	14.03	14.63	1,072,181	-1.78(-10.85%)
Apr 29, 2020	15.82	18.38	15.82	16.41	2,090,896	+1.57(+10.58%)
Apr 28, 2020	13.53	14.99	12.77	14.84	1,063,487	+2.14(+16.85%)
Apr 27, 2020	11.86	12.90	11.70	12.70	815,678	+0.96(+8.18%)
Apr 24, 2020	12.17	12.33	11.13	11.74	736,800	-0.33(-2.73%)
Apr 23, 2020	12.49	12.49	11.94	12.07	409,419	-0.06(-0.49%)
Apr 22, 2020	11.96	12.50	11.74	12.13	559,869	+0.56(+4.84%)
Apr 21, 2020	10.87	11.81	10.80	11.57	452,028	+0.27(+2.39%)
Apr 20, 2020	11.17	12.04	11.05	11.30	619,392	-0.43(-3.67%)
Apr 17, 2020	11.29	11.75	10.71	11.73	1,002,100	+1.33(+12.79%)
Apr 16, 2020	10.43	10.60	10.02	10.40	433,332	-0.10(-0.95%)
Apr 15, 2020	10.50	10.64	9.750	10.50	466,812	-0.39(-3.58%)
Apr 14, 2020	11.56	12.00	10.70	10.89	757,922	-0.02(-0.18%)
Apr 13, 2020	12.00	12.06	10.40	10.91	1,041,755	-0.90(-7.62%)
Apr 09, 2020	11.62	12.35	11.25	11.81	1,071,900	+0.82(+7.46%)
Apr 08, 2020	10.61	11.66	10.35	10.99	953,615	+0.61(+5.88%)
Apr 07, 2020	10.81	11.96	9.500	10.38	1,385,685	+1.07(+11.49%)
Apr 06, 2020	8.030	9.400	7.770	9.310	1,279,380	+1.94(+26.32%)
Apr 03, 2020	7.180	7.780	6.900	7.370	729,600	+0.31(+4.39%)
Apr 02, 2020	7.690	8.170	6.780	7.060	955,397	-0.62(-8.07%)
Apr 01, 2020	7.750	8.230	7.000	7.680	872,236	-0.84(-9.86%)
Mar 31, 2020	8.710	9.240	8.480	8.520	755,421	+0.12(+1.43%)
Mar 30, 2020	10.17	10.27	8.270	8.400	1,414,787	-1.87(-18.21%)
Mar 27, 2020	11.59	11.59	10.15	10.27	708,000	-1.62(-13.62%)
Mar 26, 2020	12.38	13.22	11.68	11.89	1,070,553	-0.72(-5.71%)
Mar 25, 2020	11.00	13.60	10.63	12.61	2,145,276	+2.35(+22.90%)
Mar 24, 2020	9.900	10.89	9.740	10.26	1,837,709	+1.56(+17.93%)
Mar 23, 2020	6.630	8.840	6.130	8.700	1,358,177	+2.15(+32.82%)
Mar 20, 2020	7.150	7.560	5.880	6.550	1,380,800	+0.01(+0.15%)
Mar 19, 2020	5.090	8.160	4.790	6.540	1,670,575	+1.36(+26.25%)
Mar 18, 2020	5.350	5.930	4.040	5.180	1,451,382	-0.60(-10.38%)
Mar 17, 2020	6.480	6.760	5.360	5.780	1,231,179	-0.24(-3.99%)
Mar 16, 2020	8.090	8.090	6.000	6.020	1,010,529	-3.15(-34.35%)
Mar 13, 2020	8.850	9.330	7.750	9.170	860,300	+1.26(+15.93%)
Mar 12, 2020	10.01	10.43	7.810	7.910	1,342,362	-3.46(-30.43%)
Mar 11, 2020	14.15	14.20	11.27	11.37	742,149	-3.24(-22.18%)
Mar 10, 2020	15.72	16.30	13.90	14.61	704,711	-0.28(-1.88%)
Mar 09, 2020	17.50	17.50	14.81	14.89	480,988	-3.61(-19.51%)
Mar 06, 2020	18.66	19.57	18.02	18.50	646,000	-0.77(-4.00%)
Mar 05, 2020	24.11	24.11	19.07	19.27	1,039,976	-5.19(-21.22%)
Mar 04, 2020	26.00	26.55	23.93	24.46	462,020	-1.12(-4.38%)
Mar 03, 2020	27.80	28.75	25.35	25.58	440,380	-1.85(-6.74%)

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.