Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.84	16.32	15.49	15.74	3,956,245	-0.28(-1.78%)
May 28, 2020	16.82	16.85	15.93	16.03	6,041,733	-0.12(-0.76%)
May 27, 2020	15.74	16.20	15.27	16.15	4,313,074	+0.87(+5.70%)
May 26, 2020	15.32	15.42	14.87	15.28	2,729,171	+0.73(+5.03%)
May 22, 2020	14.36	14.60	13.95	14.55	2,444,843	+0.30(+2.12%)
May 21, 2020	13.60	14.39	13.60	14.25	3,113,435	+0.65(+4.76%)
May 20, 2020	13.54	13.89	13.28	13.60	1,901,504	+0.40(+3.03%)
May 19, 2020	13.67	13.77	13.19	13.20	2,774,422	-0.58(-4.20%)
May 18, 2020	13.74	14.27	13.70	13.78	3,026,480	+0.83(+6.41%)
May 15, 2020	12.43	13.08	12.30	12.95	2,477,573	+0.30(+2.40%)
May 14, 2020	11.59	12.70	11.26	12.65	4,209,194	+0.77(+6.46%)
May 13, 2020	12.70	12.73	11.80	11.88	4,156,096	-1.01(-7.86%)
May 12, 2020	13.46	13.46	12.66	12.89	5,455,534	-0.23(-1.78%)
May 11, 2020	13.53	13.53	13.11	13.13	4,296,763	-0.63(-4.56%)
May 08, 2020	13.37	13.82	13.25	13.75	3,755,719	+0.76(+5.83%)
May 07, 2020	12.80	13.29	12.61	13.00	4,225,592	+0.38(+3.00%)
May 06, 2020	12.96	13.13	12.57	12.62	2,584,465	-0.22(-1.75%)
May 05, 2020	13.07	13.76	12.84	12.84	3,291,763	-0.02(-0.13%)
May 04, 2020	12.30	13.09	11.99	12.86	4,491,401	+0.14(+1.12%)
May 01, 2020	12.54	12.74	12.09	12.72	4,497,748	-0.26(-1.99%)
Apr 30, 2020	12.74	14.00	12.30	12.97	9,718,655	-0.68(-4.98%)
Apr 29, 2020	13.22	13.91	13.02	13.65	4,745,394	+1.02(+8.10%)
Apr 28, 2020	12.74	13.07	12.19	12.63	5,522,233	+0.41(+3.32%)
Apr 27, 2020	11.23	12.40	11.23	12.23	8,780,591	+1.17(+10.61%)
Apr 24, 2020	10.50	11.13	10.38	11.05	5,330,511	+0.59(+5.63%)
Apr 23, 2020	10.65	10.93	10.31	10.46	4,991,042	+0.43(+4.26%)
Apr 22, 2020	10.27	10.27	9.803	10.04	4,553,631	+0.11(+1.14%)
Apr 21, 2020	9.964	10.13	9.628	9.923	4,126,514	-0.36(-3.47%)
Apr 20, 2020	10.22	10.63	10.10	10.28	3,295,321	-0.33(-3.09%)
Apr 17, 2020	10.39	11.00	10.19	10.61	5,558,796	+0.76(+7.69%)
Apr 16, 2020	10.02	10.05	9.621	9.850	4,631,720	-0.20(-2.02%)
Apr 15, 2020	10.35	10.55	9.976	10.05	4,661,708	-0.91(-8.30%)
Apr 14, 2020	11.05	11.62	10.92	10.96	4,900,826	+0.01(+0.11%)
Apr 13, 2020	11.37	11.47	10.63	10.95	3,063,349	-0.47(-4.14%)
Apr 09, 2020	11.82	12.74	11.07	11.42	5,577,440	+0.10(+0.90%)
Apr 08, 2020	10.38	11.44	10.38	11.32	3,345,942	+1.19(+11.69%)
Apr 07, 2020	10.73	10.98	10.02	10.14	5,922,813	+0.38(+3.91%)
Apr 06, 2020	8.914	9.802	8.689	9.756	9,592,895	+1.52(+18.43%)
Apr 03, 2020	8.945	9.026	7.603	8.238	11,633,409	-0.64(-7.26%)
Apr 02, 2020	8.721	9.249	8.600	8.882	4,672,467	-0.16(-1.74%)
Apr 01, 2020	9.855	9.918	8.791	9.039	5,966,154	-1.51(-14.32%)
Mar 31, 2020	10.64	11.05	10.24	10.55	3,941,512	-0.27(-2.52%)
Mar 30, 2020	11.25	11.25	10.48	10.82	4,494,728	-0.33(-2.96%)
Mar 27, 2020	11.01	11.57	10.32	11.15	7,386,732	-0.45(-3.91%)
Mar 26, 2020	11.91	12.86	10.82	11.61	10,147,747	-0.21(-1.80%)
Mar 25, 2020	10.59	12.03	9.713	11.82	7,099,167	+1.38(+13.25%)
Mar 24, 2020	9.587	10.73	9.486	10.44	15,182,442	+1.70(+19.41%)
Mar 23, 2020	7.922	8.851	7.340	8.740	8,101,313	+0.75(+9.40%)
Mar 20, 2020	8.199	8.713	7.603	7.989	17,187,234	-0.07(-0.93%)
Mar 19, 2020	5.781	8.221	5.310	8.064	14,075,969	+2.26(+38.86%)
Mar 18, 2020	7.176	7.210	5.353	5.807	16,892,294	-2.26(-28.05%)
Mar 17, 2020	9.655	9.710	7.827	8.071	13,185,973	-1.43(-15.04%)
Mar 16, 2020	11.46	11.46	8.991	9.500	10,868,464	-3.80(-28.58%)
Mar 13, 2020	13.40	13.63	12.00	13.30	4,695,789	+0.40(+3.09%)
Mar 12, 2020	12.99	13.82	12.46	12.90	6,956,015	-1.35(-9.50%)
Mar 11, 2020	15.75	15.81	14.18	14.26	7,143,167	-2.05(-12.55%)
Mar 10, 2020	15.89	16.44	15.45	16.30	6,582,734	+0.99(+6.50%)
Mar 09, 2020	16.34	16.86	15.27	15.31	6,638,090	-2.55(-14.28%)
Mar 06, 2020	16.95	17.96	16.89	17.86	6,376,230	+0.06(+0.35%)
Mar 05, 2020	19.23	19.30	17.61	17.80	5,006,563	-1.97(-9.99%)
Mar 04, 2020	19.32	19.85	19.03	19.77	5,990,826	+0.95(+5.03%)
Mar 03, 2020	19.28	19.57	18.58	18.83	8,672,912	+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.