Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.50	17.17	16.37	17.14	940,800	+0.57(+3.44%)
May 28, 2020	17.35	17.51	16.49	16.57	806,413	-0.73(-4.22%)
May 27, 2020	16.99	17.55	16.57	17.30	1,099,642	+0.62(+3.72%)
May 26, 2020	17.58	17.66	16.45	16.68	1,381,833	-0.18(-1.07%)
May 22, 2020	15.87	16.99	15.36	16.86	2,784,300	+2.43(+16.84%)
May 21, 2020	14.28	14.61	14.03	14.43	914,755	+0.21(+1.48%)
May 20, 2020	14.24	14.70	14.10	14.22	550,325	+0.29(+2.08%)
May 19, 2020	14.70	14.86	13.92	13.93	737,513	-0.91(-6.13%)
May 18, 2020	14.15	14.94	13.96	14.84	1,160,851	+1.06(+7.69%)
May 15, 2020	12.96	14.16	12.82	13.78	891,800	+0.75(+5.76%)
May 14, 2020	12.62	13.04	12.30	13.03	646,191	+0.16(+1.24%)
May 13, 2020	13.78	13.92	12.70	12.87	764,976	-1.00(-7.21%)
May 12, 2020	13.60	14.46	13.52	13.87	1,026,885	+0.32(+2.36%)
May 11, 2020	13.43	13.68	13.17	13.55	652,932	+0.07(+0.52%)
May 08, 2020	13.27	13.62	13.13	13.48	448,200	+0.49(+3.77%)
May 07, 2020	12.72	13.03	12.70	12.99	557,513	+0.43(+3.42%)
May 06, 2020	12.74	12.92	12.40	12.56	446,750	-0.14(-1.10%)
May 05, 2020	12.68	13.09	12.54	12.70	919,481	+0.23(+1.84%)
May 04, 2020	12.19	12.58	12.10	12.47	363,968	-0.03(-0.24%)
May 01, 2020	12.64	13.12	12.35	12.50	761,800	-0.57(-4.36%)
Apr 30, 2020	13.03	13.18	12.41	13.07	902,492	-0.10(-0.76%)
Apr 29, 2020	12.79	13.25	12.61	13.17	1,187,616	+0.67(+5.36%)
Apr 28, 2020	11.49	12.80	11.49	12.50	1,314,167	+1.19(+10.52%)
Apr 27, 2020	10.71	11.49	10.67	11.31	966,418	+0.64(+6.00%)
Apr 24, 2020	11.11	11.43	10.57	10.67	1,947,600	-0.53(-4.73%)
Apr 23, 2020	10.92	11.29	10.90	11.20	706,810	+0.34(+3.13%)
Apr 22, 2020	10.61	10.95	10.55	10.86	867,747	+0.31(+2.94%)
Apr 21, 2020	10.18	10.64	10.05	10.55	533,694	+0.03(+0.29%)
Apr 20, 2020	10.22	10.78	9.970	10.52	790,549	+0.13(+1.25%)
Apr 17, 2020	10.25	10.59	9.920	10.39	1,469,300	+0.44(+4.42%)
Apr 16, 2020	10.50	10.63	9.730	9.950	628,398	-0.67(-6.31%)
Apr 15, 2020	11.07	11.13	10.56	10.62	591,820	-0.81(-7.09%)
Apr 14, 2020	10.78	11.44	10.66	11.43	1,023,548	+0.86(+8.14%)
Apr 13, 2020	10.70	10.75	10.31	10.57	612,403	-0.19(-1.77%)
Apr 09, 2020	11.08	11.34	10.67	10.76	769,700	-0.29(-2.62%)
Apr 08, 2020	10.04	11.16	9.530	11.05	990,257	+1.56(+16.44%)
Apr 07, 2020	10.09	10.41	9.360	9.490	906,302	-0.21(-2.16%)
Apr 06, 2020	8.800	9.930	8.738	9.700	782,142	+1.30(+15.48%)
Apr 03, 2020	8.800	8.960	8.020	8.400	1,281,100	-0.55(-6.15%)
Apr 02, 2020	9.360	9.550	8.680	8.950	1,479,968	-0.42(-4.48%)
Apr 01, 2020	9.640	9.780	8.980	9.370	922,113	-0.47(-4.78%)
Mar 31, 2020	9.960	10.44	9.480	9.840	831,925	-0.15(-1.50%)
Mar 30, 2020	10.41	10.75	9.790	9.990	1,242,190	-0.34(-3.29%)
Mar 27, 2020	10.86	11.07	10.12	10.33	891,700	-0.93(-8.26%)
Mar 26, 2020	10.36	11.40	10.35	11.26	1,278,675	+0.96(+9.32%)
Mar 25, 2020	9.510	10.80	9.350	10.30	1,583,335	+0.92(+9.81%)
Mar 24, 2020	9.560	10.15	9.190	9.380	1,068,718	+0.12(+1.30%)
Mar 23, 2020	8.720	9.450	8.300	9.260	1,317,803	+0.53(+6.07%)
Mar 20, 2020	8.660	9.560	8.340	8.730	1,106,900	+0.16(+1.87%)
Mar 19, 2020	8.030	8.770	7.580	8.570	1,247,113	+0.44(+5.41%)
Mar 18, 2020	8.030	8.575	7.870	8.130	1,355,941	-0.37(-4.35%)
Mar 17, 2020	9.390	9.600	7.860	8.500	1,804,292	-0.72(-7.81%)
Mar 16, 2020	10.62	10.91	9.080	9.220	1,388,491	-2.49(-21.26%)
Mar 13, 2020	12.49	12.85	11.05	11.71	987,100	-0.28(-2.34%)
Mar 12, 2020	12.73	13.17	11.89	11.99	1,110,480	-1.70(-12.42%)
Mar 11, 2020	14.23	14.78	13.48	13.69	886,292	-0.93(-6.36%)
Mar 10, 2020	14.44	14.84	14.22	14.62	1,006,359	+0.58(+4.13%)
Mar 09, 2020	14.58	14.91	13.86	14.04	850,943	-1.61(-10.29%)
Mar 06, 2020	15.66	15.83	15.25	15.65	713,300	-0.40(-2.49%)
Mar 05, 2020	16.25	16.60	16.04	16.05	742,776	-0.64(-3.83%)
Mar 04, 2020	16.60	17.00	16.14	16.69	1,198,366	+0.41(+2.52%)
Mar 03, 2020	16.06	16.65	15.45	16.28	1,505,166	-0.23(-1.39%)

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.