Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.74	16.74	15.29	15.43	28,148,700	-1.27(-7.58%)
Apr 29, 2020	15.55	16.74	15.38	16.69	21,144,130	+1.88(+12.69%)
Apr 28, 2020	15.04	15.28	14.58	14.81	19,877,292	+0.09(+0.62%)
Apr 27, 2020	14.45	15.03	13.92	14.72	19,309,774	-0.05(-0.37%)
Apr 24, 2020	15.46	15.96	14.65	14.78	24,763,554	-0.38(-2.48%)
Apr 23, 2020	14.54	15.46	14.45	15.15	22,478,508	+1.08(+7.69%)
Apr 22, 2020	14.18	14.71	13.70	14.07	22,462,150	+0.60(+4.42%)
Apr 21, 2020	13.61	14.32	13.18	13.47	24,989,784	-0.48(-3.42%)
Apr 20, 2020	12.91	14.44	12.85	13.95	23,206,256	-0.06(-0.46%)
Apr 17, 2020	13.50	14.13	13.02	14.02	37,002,024	+1.13(+8.75%)
Apr 16, 2020	13.43	13.57	12.80	12.89	19,852,832	-0.62(-4.62%)
Apr 15, 2020	13.46	13.74	12.86	13.51	24,725,402	-0.74(-5.21%)
Apr 14, 2020	14.68	15.09	14.17	14.25	22,035,304	-0.38(-2.57%)
Apr 13, 2020	15.24	15.43	14.40	14.63	18,248,342	-0.48(-3.16%)
Apr 09, 2020	16.86	17.06	14.56	15.11	27,372,800	-0.74(-4.69%)
Apr 08, 2020	15.50	15.95	15.07	15.85	17,479,034	+0.74(+4.92%)
Apr 07, 2020	15.53	16.24	14.91	15.11	31,713,632	+0.73(+5.11%)
Apr 06, 2020	13.72	14.50	13.33	14.37	26,779,768	+1.27(+9.66%)
Apr 03, 2020	13.28	13.39	12.64	13.11	27,062,630	+0.38(+2.95%)
Apr 02, 2020	12.02	13.75	11.88	12.73	37,036,100	+1.18(+10.25%)
Apr 01, 2020	12.01	12.10	11.15	11.55	27,684,006	-0.83(-6.67%)
Mar 31, 2020	12.73	12.74	12.20	12.37	28,081,554	+0.19(+1.58%)
Mar 30, 2020	12.25	12.56	11.88	12.18	28,325,110	-0.44(-3.49%)
Mar 27, 2020	13.34	13.48	12.60	12.62	23,760,982	-1.61(-11.34%)
Mar 26, 2020	13.31	14.35	13.19	14.24	24,183,900	+0.84(+6.30%)
Mar 25, 2020	13.75	14.56	12.46	13.39	26,379,606	-0.05(-0.34%)
Mar 24, 2020	12.42	13.69	12.38	13.44	28,140,024	+1.67(+14.19%)
Mar 23, 2020	13.00	13.24	11.56	11.77	26,580,510	-1.33(-10.15%)
Mar 20, 2020	13.12	13.37	12.02	13.10	35,841,368	+0.38(+2.96%)
Mar 19, 2020	11.16	13.10	10.89	12.72	27,743,508	+1.67(+15.10%)
Mar 18, 2020	11.92	12.58	10.91	11.05	30,732,854	-1.79(-13.93%)
Mar 17, 2020	13.34	13.36	12.03	12.84	27,836,510	-0.38(-2.85%)
Mar 16, 2020	12.86	14.71	12.16	13.22	27,220,352	-1.61(-10.83%)
Mar 13, 2020	14.42	14.83	13.13	14.82	31,815,044	+1.60(+12.07%)
Mar 12, 2020	14.33	15.31	13.22	13.23	52,237,536	-2.71(-17.03%)
Mar 11, 2020	15.89	16.64	15.64	15.94	36,297,028	-0.74(-4.45%)
Mar 10, 2020	17.56	17.64	15.71	16.68	44,018,836	+0.89(+5.63%)
Mar 09, 2020	16.42	16.42	11.84	15.79	93,915,128	-6.08(-27.80%)
Mar 06, 2020	22.82	23.08	21.57	21.88	25,940,022	-1.82(-7.67%)
Mar 05, 2020	23.97	24.08	23.15	23.69	17,173,702	-1.15(-4.62%)
Mar 04, 2020	24.96	25.11	24.09	24.84	17,609,742	+0.25(+1.01%)
Mar 03, 2020	25.33	25.60	24.09	24.59	24,004,246	-0.90(-3.53%)
Mar 02, 2020	25.36	25.49	24.00	25.49	25,347,304	+0.64(+2.58%)
Feb 28, 2020	23.67	24.91	23.34	24.85	29,253,552	+0.23(+0.93%)
Feb 27, 2020	25.25	25.94	24.60	24.62	25,906,168	-1.41(-5.43%)
Feb 26, 2020	27.14	27.28	26.03	26.03	20,976,726	-0.88(-3.27%)
Feb 25, 2020	28.43	28.48	26.80	26.91	20,395,726	-1.46(-5.14%)
Feb 24, 2020	29.25	29.34	28.26	28.37	18,197,246	-2.26(-7.37%)
Feb 21, 2020	30.70	30.77	30.15	30.63	7,900,449	-0.40(-1.30%)
Feb 20, 2020	31.64	31.84	30.98	31.03	8,541,999	-0.42(-1.34%)
Feb 19, 2020	31.08	31.50	30.86	31.45	7,186,266	+0.59(+1.90%)
Feb 18, 2020	31.09	31.18	30.16	30.87	12,856,884	-0.71(-2.24%)
Feb 14, 2020	31.93	31.98	31.31	31.57	8,617,819	-0.23(-0.72%)
Feb 13, 2020	31.96	32.12	31.16	31.80	12,774,528	-0.35(-1.08%)
Feb 12, 2020	32.31	32.45	31.59	32.15	9,913,915	+0.70(+2.22%)
Feb 11, 2020	31.32	31.51	31.07	31.45	9,620,723	+0.40(+1.30%)
Feb 10, 2020	30.84	31.07	30.56	31.05	7,962,715	-0.06(-0.20%)
Feb 07, 2020	30.73	31.42	30.62	31.11	9,494,654	-0.08(-0.26%)
Feb 06, 2020	31.83	31.83	31.11	31.19	8,828,700	-0.51(-1.60%)
Feb 05, 2020	31.43	32.23	31.39	31.70	12,609,239	+0.90(+2.94%)
Feb 04, 2020	30.94	31.39	30.69	30.80	13,684,706	+0.55(+1.82%)

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.