Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.412	9.412	8.878	9.141	50,155	-0.47(-4.93%)
Apr 29, 2020	9.218	9.654	9.102	9.615	129,086	+0.70(+7.82%)
Apr 28, 2020	9.054	9.073	8.473	8.918	71,429	-0.04(-0.43%)
Apr 27, 2020	8.114	9.034	8.114	8.957	76,806	+0.97(+12.12%)
Apr 24, 2020	7.998	8.260	7.882	7.988	42,032	+0.21(+2.74%)
Apr 23, 2020	7.795	8.134	7.717	7.775	96,683	+0.15(+2.03%)
Apr 22, 2020	7.988	8.037	7.495	7.620	102,995	-0.29(-3.67%)
Apr 21, 2020	8.085	8.298	7.795	7.911	68,873	-0.33(-4.00%)
Apr 20, 2020	8.579	9.179	8.095	8.240	99,090	-0.68(-7.60%)
Apr 17, 2020	8.056	9.121	8.056	8.918	82,206	+1.06(+13.42%)
Apr 16, 2020	8.260	8.710	7.783	7.863	158,497	-0.16(-2.05%)
Apr 15, 2020	8.918	8.947	8.017	8.027	162,558	-1.09(-12.00%)
Apr 14, 2020	9.431	9.605	8.792	9.121	52,419	-0.14(-1.46%)
Apr 13, 2020	9.712	9.838	9.247	9.257	39,060	-0.51(-5.25%)
Apr 09, 2020	9.005	9.896	8.841	9.770	66,715	+0.89(+10.03%)
Apr 08, 2020	8.618	9.107	8.577	8.879	54,609	+0.33(+3.85%)
Apr 07, 2020	8.899	9.097	8.337	8.550	73,647	-0.22(-2.54%)
Apr 06, 2020	9.208	9.392	8.598	8.773	52,126	+0.17(+2.03%)
Apr 03, 2020	9.731	9.838	8.390	8.598	72,395	-1.12(-11.55%)
Apr 02, 2020	9.208	9.760	9.067	9.722	35,830	+0.55(+6.02%)
Apr 01, 2020	9.818	10.01	9.015	9.170	35,063	-0.85(-8.50%)
Mar 31, 2020	9.334	10.14	9.286	10.02	71,195	+0.65(+6.92%)
Mar 30, 2020	8.531	9.451	8.424	9.373	76,094	+0.95(+11.26%)
Mar 27, 2020	9.034	9.034	8.424	8.424	54,529	-0.86(-9.28%)
Mar 26, 2020	9.305	9.624	8.966	9.286	62,516	-0.08(-0.83%)
Mar 25, 2020	10.02	10.17	9.286	9.363	50,339	-0.64(-6.39%)
Mar 24, 2020	10.57	10.73	9.654	10.00	61,340	-0.18(-1.81%)
Mar 23, 2020	10.11	10.29	9.770	10.19	62,662	+0.12(+1.15%)
Mar 20, 2020	9.344	10.29	8.841	10.07	100,589	+0.77(+8.33%)
Mar 19, 2020	8.715	9.872	8.392	9.296	90,293	+0.40(+4.46%)
Mar 18, 2020	8.782	9.005	8.172	8.899	123,208	-0.32(-3.47%)
Mar 17, 2020	9.247	9.746	8.424	9.218	92,780	-0.01(-0.10%)
Mar 16, 2020	8.298	9.702	8.298	9.228	162,421	+0.16(+1.82%)
Mar 13, 2020	9.818	9.838	8.744	9.063	88,919	-0.15(-1.58%)
Mar 12, 2020	9.083	9.683	9.083	9.208	104,234	-0.36(-3.74%)
Mar 11, 2020	9.838	10.27	9.329	9.567	92,115	-0.46(-4.63%)
Mar 10, 2020	10.06	10.13	9.818	10.03	44,093	+0.15(+1.57%)
Mar 09, 2020	10.88	10.88	9.818	9.877	50,778	-1.66(-14.36%)
Mar 06, 2020	12.01	12.45	11.50	11.53	48,229	-0.76(-6.15%)
Mar 05, 2020	11.78	12.34	11.78	12.29	75,198	+0.24(+2.01%)
Mar 04, 2020	12.54	12.61	11.84	12.05	41,186	-0.41(-3.27%)
Mar 03, 2020	12.03	12.80	12.03	12.45	59,439	+0.62(+5.24%)
Mar 02, 2020	11.68	12.04	11.55	11.83	37,624	+0.16(+1.41%)
Feb 28, 2020	11.60	12.07	11.36	11.67	70,846	-0.22(-1.87%)
Feb 27, 2020	12.37	12.41	11.76	11.89	63,858	-0.76(-6.04%)
Feb 26, 2020	12.83	13.20	12.58	12.65	28,570	-0.16(-1.28%)
Feb 25, 2020	13.00	13.00	12.21	12.82	59,408	-0.29(-2.21%)
Feb 24, 2020	12.27	13.12	11.91	13.11	59,816	+0.60(+4.79%)
Feb 21, 2020	12.64	12.94	12.09	12.51	57,824	-0.14(-1.07%)
Feb 20, 2020	13.46	13.46	12.52	12.64	41,811	-0.86(-6.37%)
Feb 19, 2020	13.51	13.71	13.37	13.51	44,093	+0.00(+0.00%)
Feb 18, 2020	13.87	13.95	13.29	13.51	53,232	-0.45(-3.26%)
Feb 14, 2020	13.66	13.99	13.53	13.96	45,618	+0.30(+2.19%)
Feb 13, 2020	13.82	13.96	13.59	13.66	17,262	-0.22(-1.60%)
Feb 12, 2020	14.28	14.28	13.83	13.88	29,750	-0.30(-2.11%)
Feb 11, 2020	14.01	14.49	14.01	14.18	20,629	+0.30(+2.16%)
Feb 10, 2020	13.77	14.00	13.67	13.88	39,398	+0.08(+0.56%)
Feb 07, 2020	14.23	14.23	13.65	13.80	56,997	-0.44(-3.12%)
Feb 06, 2020	14.50	14.50	14.09	14.25	31,271	-0.14(-1.01%)
Feb 05, 2020	14.72	14.84	13.87	14.39	64,363	-0.11(-0.73%)
Feb 04, 2020	14.69	14.87	14.46	14.50	53,693	-0.03(-0.20%)

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.