Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.00	18.08	17.00	17.61	5,982,900	+0.83(+4.95%)
May 28, 2020	17.29	17.50	16.65	16.78	4,549,713	-0.59(-3.40%)
May 27, 2020	17.10	17.55	16.38	17.37	3,575,207	+0.52(+3.09%)
May 26, 2020	16.92	16.97	16.33	16.85	3,678,234	+0.58(+3.56%)
May 22, 2020	15.89	16.29	15.73	16.27	2,222,000	+0.29(+1.81%)
May 21, 2020	16.00	16.30	15.73	15.98	3,521,471	+0.16(+1.01%)
May 20, 2020	15.30	15.84	15.17	15.82	2,197,039	+0.91(+6.10%)
May 19, 2020	14.85	15.27	14.56	14.91	2,138,068	+0.02(+0.13%)
May 18, 2020	14.81	15.09	14.76	14.89	2,015,555	+0.60(+4.20%)
May 15, 2020	13.81	14.36	13.74	14.29	2,056,200	+0.10(+0.70%)
May 14, 2020	13.81	14.27	13.39	14.19	2,138,709	+0.19(+1.36%)
May 13, 2020	14.57	14.58	13.71	14.00	2,346,844	-0.54(-3.71%)
May 12, 2020	15.25	15.33	14.54	14.54	1,671,730	-0.54(-3.58%)
May 11, 2020	15.28	15.41	15.08	15.08	1,734,244	-0.43(-2.77%)
May 08, 2020	15.00	15.53	14.95	15.51	3,022,100	+0.54(+3.61%)
May 07, 2020	14.06	14.98	14.03	14.97	8,567,790	+1.23(+8.95%)
May 06, 2020	13.31	13.97	13.31	13.74	2,318,681	+0.57(+4.33%)
May 05, 2020	13.39	13.56	13.13	13.17	2,161,230	+0.30(+2.33%)
May 04, 2020	13.23	13.30	12.56	12.87	3,807,881	-0.50(-3.74%)
May 01, 2020	13.96	14.07	13.28	13.37	2,557,200	-1.03(-7.15%)
Apr 30, 2020	14.74	15.20	14.40	14.40	3,366,110	-0.59(-3.94%)
Apr 29, 2020	14.14	15.11	14.13	14.99	2,804,215	+1.00(+7.15%)
Apr 28, 2020	14.41	14.76	13.95	13.99	3,418,904	-0.25(-1.76%)
Apr 27, 2020	14.17	14.69	14.09	14.24	3,184,621	+0.22(+1.57%)
Apr 24, 2020	13.18	14.13	13.15	14.02	2,841,000	+1.00(+7.68%)
Apr 23, 2020	12.85	13.29	12.80	13.02	3,202,022	+0.30(+2.36%)
Apr 22, 2020	12.80	13.00	12.49	12.72	3,288,018	+0.37(+3.00%)
Apr 21, 2020	12.59	12.70	12.19	12.35	2,030,796	-0.51(-3.97%)
Apr 20, 2020	12.61	13.39	12.59	12.86	3,329,155	+0.00(+0.00%)
Apr 17, 2020	12.65	12.93	12.43	12.86	3,154,900	+0.54(+4.38%)
Apr 16, 2020	12.51	12.62	11.96	12.32	3,066,526	+0.11(+0.90%)
Apr 15, 2020	12.50	12.71	12.01	12.21	4,162,424	-0.77(-5.93%)
Apr 14, 2020	13.25	13.61	12.86	12.98	5,068,592	+0.23(+1.80%)
Apr 13, 2020	12.68	12.86	12.21	12.75	2,649,078	-0.04(-0.31%)
Apr 09, 2020	12.85	13.28	12.55	12.79	2,511,400	+0.21(+1.67%)
Apr 08, 2020	12.24	12.69	12.00	12.58	2,709,442	+0.58(+4.83%)
Apr 07, 2020	12.64	12.75	11.95	12.00	3,558,029	+0.06(+0.50%)
Apr 06, 2020	11.26	12.00	11.10	11.94	5,196,466	+1.32(+12.43%)
Apr 03, 2020	11.58	11.68	10.54	10.62	3,614,900	-0.97(-8.37%)
Apr 02, 2020	11.22	11.89	11.10	11.59	3,341,987	+0.34(+3.02%)
Apr 01, 2020	11.69	12.02	11.21	11.25	4,337,222	-1.05(-8.54%)
Mar 31, 2020	12.37	12.97	12.19	12.30	2,686,149	-0.10(-0.81%)
Mar 30, 2020	12.58	13.42	12.16	12.40	2,412,015	-0.29(-2.29%)
Mar 27, 2020	13.44	13.54	12.45	12.69	2,471,200	-1.31(-9.36%)
Mar 26, 2020	12.60	14.04	12.60	14.00	4,089,888	+1.45(+11.55%)
Mar 25, 2020	12.45	13.12	12.09	12.55	4,084,065	+0.19(+1.54%)
Mar 24, 2020	11.43	12.45	11.21	12.36	5,676,024	+1.55(+14.34%)
Mar 23, 2020	9.690	10.98	9.290	10.81	3,826,909	+1.08(+11.10%)
Mar 20, 2020	10.39	10.77	9.630	9.730	5,858,400	-0.48(-4.70%)
Mar 19, 2020	8.610	10.33	8.570	10.21	5,397,403	+1.45(+16.55%)
Mar 18, 2020	8.500	9.410	7.930	8.760	4,420,509	-0.40(-4.37%)
Mar 17, 2020	9.310	9.810	8.070	9.160	8,843,413	+0.09(+0.99%)
Mar 16, 2020	10.75	11.06	9.040	9.070	6,682,093	-2.82(-23.72%)
Mar 13, 2020	12.28	12.73	11.80	11.89	6,187,700	+0.28(+2.41%)
Mar 12, 2020	11.96	12.90	11.60	11.61	7,098,876	-2.11(-15.38%)
Mar 11, 2020	14.03	14.06	13.46	13.72	4,938,229	-0.75(-5.18%)
Mar 10, 2020	14.14	14.47	13.47	14.47	4,868,633	+0.85(+6.24%)
Mar 09, 2020	14.05	14.42	13.57	13.62	3,712,399	-1.46(-9.68%)
Mar 06, 2020	14.58	15.12	14.57	15.08	3,775,400	-0.05(-0.33%)
Mar 05, 2020	15.20	15.41	14.94	15.13	3,629,962	-0.45(-2.89%)
Mar 04, 2020	15.49	15.60	15.05	15.58	2,404,917	+0.38(+2.50%)
Mar 03, 2020	15.70	16.02	14.97	15.20	3,392,610	-0.56(-3.55%)

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.