Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.11	17.16	16.40	16.77	945,533	-0.48(-2.78%)
Apr 29, 2019	16.87	17.56	16.80	17.25	1,252,204	+0.37(+2.19%)
Apr 26, 2019	16.58	17.02	16.33	16.88	741,700	+0.23(+1.38%)
Apr 25, 2019	16.48	16.74	16.11	16.65	322,870	+0.15(+0.91%)
Apr 24, 2019	16.94	16.94	16.24	16.50	686,875	-0.31(-1.84%)
Apr 23, 2019	16.29	16.89	16.13	16.81	449,319	+0.50(+3.07%)
Apr 22, 2019	16.13	16.39	16.00	16.31	446,757	+0.10(+0.62%)
Apr 18, 2019	16.40	16.59	15.78	16.21	438,400	-0.14(-0.86%)
Apr 17, 2019	17.54	17.79	16.22	16.35	845,984	-0.53(-3.14%)
Apr 16, 2019	17.59	17.64	16.85	16.88	319,591	-0.61(-3.49%)
Apr 15, 2019	17.50	17.73	17.34	17.49	389,843	+0.08(+0.46%)
Apr 12, 2019	17.67	17.76	17.22	17.41	672,500	-0.34(-1.92%)
Apr 11, 2019	18.52	18.95	17.72	17.75	557,925	-0.59(-3.22%)
Apr 10, 2019	18.68	18.81	18.17	18.34	818,372	-0.28(-1.50%)
Apr 09, 2019	19.36	19.45	18.52	18.62	537,692	-0.75(-3.87%)
Apr 08, 2019	19.63	19.63	19.24	19.37	456,090	-0.34(-1.73%)
Apr 05, 2019	19.37	19.80	19.18	19.71	532,900	+0.48(+2.50%)
Apr 04, 2019	19.08	19.55	18.95	19.23	518,168	+0.19(+1.00%)
Apr 03, 2019	18.93	19.30	18.83	19.04	419,102	+0.25(+1.33%)
Apr 02, 2019	18.58	18.97	18.36	18.79	517,111	+0.26(+1.40%)
Apr 01, 2019	18.15	18.79	17.81	18.53	780,440	+0.55(+3.06%)
Mar 29, 2019	17.71	18.30	17.08	17.98	1,001,600	+0.47(+2.68%)
Mar 28, 2019	18.54	18.65	17.27	17.51	1,041,713	-1.14(-6.11%)
Mar 27, 2019	19.92	19.92	18.62	18.65	914,166	-1.29(-6.47%)
Mar 26, 2019	19.71	20.13	19.70	19.94	377,124	+0.32(+1.63%)
Mar 25, 2019	18.98	19.81	18.98	19.62	570,548	+0.64(+3.37%)
Mar 22, 2019	19.67	19.89	18.94	18.98	695,500	-0.84(-4.24%)
Mar 21, 2019	19.04	20.05	19.04	19.82	493,153	+0.58(+3.01%)
Mar 20, 2019	18.91	19.68	18.64	19.24	846,344	+0.35(+1.85%)
Mar 19, 2019	19.08	19.12	18.62	18.89	757,728	-0.19(-1.00%)
Mar 18, 2019	19.17	19.38	18.97	19.08	660,667	-0.05(-0.26%)
Mar 15, 2019	19.32	19.40	18.88	19.13	2,748,800	-0.12(-0.62%)
Mar 14, 2019	20.25	20.79	19.24	19.25	539,787	-0.93(-4.61%)
Mar 13, 2019	19.73	20.30	19.28	20.18	3,458,526	+0.54(+2.75%)
Mar 12, 2019	19.75	19.83	19.37	19.64	309,234	-0.12(-0.61%)
Mar 11, 2019	19.27	19.92	19.27	19.76	2,131,172	+0.43(+2.22%)
Mar 08, 2019	18.94	19.78	18.94	19.33	514,300	+0.26(+1.36%)
Mar 07, 2019	19.15	19.37	18.61	19.07	1,005,306	-0.16(-0.83%)
Mar 06, 2019	20.16	20.17	19.03	19.23	1,281,454	-0.86(-4.28%)
Mar 05, 2019	20.21	20.89	19.96	20.09	741,046	-0.16(-0.79%)
Mar 04, 2019	20.75	20.95	19.22	20.25	1,077,209	-0.22(-1.07%)
Mar 01, 2019	20.20	20.70	19.93	20.47	725,800	+0.47(+2.35%)
Feb 28, 2019	21.12	21.14	19.78	20.00	1,650,711	-1.13(-5.35%)
Feb 27, 2019	20.65	21.19	19.63	21.13	1,259,991	+0.29(+1.39%)
Feb 26, 2019	21.62	21.62	20.68	20.84	1,330,418	-0.89(-4.10%)
Feb 25, 2019	21.56	22.35	21.48	21.73	1,358,218	+0.52(+2.45%)
Feb 22, 2019	21.88	22.00	21.15	21.21	1,312,100	-0.67(-3.06%)
Feb 21, 2019	22.22	22.38	21.26	21.88	779,853	-0.35(-1.57%)
Feb 20, 2019	22.06	22.57	21.64	22.23	1,368,171	+0.08(+0.36%)
Feb 19, 2019	21.80	22.27	21.47	22.15	2,348,627	+0.31(+1.42%)
Feb 15, 2019	21.16	22.09	20.75	21.84	1,385,700	+0.72(+3.41%)
Feb 14, 2019	21.27	21.27	20.47	21.12	1,237,512	-0.17(-0.80%)
Feb 13, 2019	22.36	22.66	21.25	21.29	5,658,700	+0.30(+1.43%)
Feb 12, 2019	21.42	21.76	20.23	20.99	1,178,236	-0.38(-1.78%)
Feb 11, 2019	22.44	23.26	20.76	21.37	1,577,960	-1.07(-4.77%)
Feb 08, 2019	22.76	23.30	21.43	22.44	2,242,100	-0.43(-1.88%)
Feb 07, 2019	26.15	26.39	22.86	22.87	3,725,735	-2.73(-10.66%)
Feb 06, 2019	29.37	32.32	24.60	25.60	25,934,628	+14.49(+130.42%)
Feb 05, 2019	11.35	11.74	11.10	11.11	374,127	-0.24(-2.11%)
Feb 04, 2019	10.57	11.85	9.870	11.35	1,565,578	-0.08(-0.70%)

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.