Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.59	14.66	14.46	14.56	47,200	+0.46(+3.27%)
May 28, 2020	13.93	14.28	13.85	14.10	125,853	-0.06(-0.43%)
May 27, 2020	14.12	14.24	13.86	14.16	105,458	+0.52(+3.83%)
May 26, 2020	13.84	14.42	13.52	13.64	139,528	+0.26(+1.92%)
May 22, 2020	13.21	13.46	13.21	13.38	60,900	+0.23(+1.75%)
May 21, 2020	13.20	13.28	13.15	13.15	65,733	-0.26(-1.94%)
May 20, 2020	13.33	13.56	13.33	13.41	73,169	+0.22(+1.67%)
May 19, 2020	13.46	13.46	13.11	13.19	101,921	-0.20(-1.49%)
May 18, 2020	13.16	13.43	13.13	13.39	143,461	+0.00(+0.00%)
May 15, 2020	13.20	14.10	12.90	13.39	60,500	-0.29(-2.12%)
May 14, 2020	13.45	13.71	13.39	13.68	113,199	-0.28(-2.01%)
May 13, 2020	14.12	14.37	13.95	13.96	3,947,037	+1.01(+7.80%)
May 12, 2020	13.03	13.04	12.62	12.95	1,845,183	-0.27(-2.04%)
May 11, 2020	13.07	13.30	13.06	13.22	335,388	-0.78(-5.55%)
May 08, 2020	13.90	14.02	13.75	14.00	95,400	+0.33(+2.40%)
May 07, 2020	13.47	13.82	13.47	13.67	41,724	+0.28(+2.09%)
May 06, 2020	13.60	13.73	13.38	13.39	34,171	-0.01(-0.07%)
May 05, 2020	13.64	13.76	13.33	13.40	27,831	+0.04(+0.30%)
May 04, 2020	13.11	13.40	13.11	13.36	60,570	-0.11(-0.82%)
May 01, 2020	13.15	13.63	13.15	13.47	34,100	-0.21(-1.52%)
Apr 30, 2020	13.74	13.97	13.53	13.68	35,319	-0.72(-5.01%)
Apr 29, 2020	13.76	14.50	13.51	14.40	30,635	+0.27(+1.90%)
Apr 28, 2020	14.11	14.48	13.86	14.13	80,491	-0.22(-1.53%)
Apr 27, 2020	14.13	14.50	14.00	14.35	114,455	+1.35(+10.38%)
Apr 24, 2020	13.19	13.27	12.85	13.00	35,000	+0.05(+0.39%)
Apr 23, 2020	12.81	13.21	12.81	12.95	36,592	+0.17(+1.33%)
Apr 22, 2020	12.88	13.03	12.75	12.78	51,380	+0.43(+3.48%)
Apr 21, 2020	12.42	12.64	12.22	12.35	103,320	-0.19(-1.50%)
Apr 20, 2020	12.36	12.88	12.36	12.54	74,572	-0.32(-2.49%)
Apr 17, 2020	12.87	13.12	12.61	12.86	46,800	+0.06(+0.45%)
Apr 16, 2020	12.15	12.97	12.15	12.80	79,657	+0.14(+1.11%)
Apr 15, 2020	13.03	13.03	12.44	12.66	68,585	+0.09(+0.72%)
Apr 14, 2020	12.62	12.86	12.41	12.57	60,351	-0.19(-1.49%)
Apr 13, 2020	11.77	12.81	11.77	12.76	69,049	+0.13(+1.07%)
Apr 09, 2020	12.60	12.83	12.35	12.62	41,700	+0.12(+1.00%)
Apr 08, 2020	12.59	12.64	12.26	12.50	112,371	+0.04(+0.30%)
Apr 07, 2020	11.79	12.85	11.79	12.46	120,093	+0.12(+0.99%)
Apr 06, 2020	11.98	12.58	11.63	12.34	122,034	+0.63(+5.38%)
Apr 03, 2020	11.60	12.20	11.50	11.71	70,600	-0.00(-0.04%)
Apr 02, 2020	11.10	12.41	11.10	11.71	89,654	+0.04(+0.39%)
Apr 01, 2020	12.41	12.41	11.35	11.67	50,718	-0.50(-4.11%)
Mar 31, 2020	11.34	12.98	11.34	12.17	73,153	-0.58(-4.55%)
Mar 30, 2020	11.88	13.09	11.87	12.75	183,158	+0.84(+7.05%)
Mar 27, 2020	11.20	12.19	11.20	11.91	96,300	+0.36(+3.12%)
Mar 26, 2020	10.99	11.64	10.61	11.55	56,846	+0.61(+5.58%)
Mar 25, 2020	11.88	11.88	10.61	10.94	71,486	-0.05(-0.50%)
Mar 24, 2020	10.91	11.81	10.61	10.99	74,806	+0.23(+2.18%)
Mar 23, 2020	11.35	12.04	10.73	10.76	1,036,972	+0.26(+2.48%)
Mar 20, 2020	10.70	10.77	9.800	10.50	1,081,600	+0.50(+5.00%)
Mar 19, 2020	9.600	10.87	9.600	10.00	1,117,139	-0.22(-2.15%)
Mar 18, 2020	9.670	10.96	9.240	10.22	83,720	-0.87(-7.84%)
Mar 17, 2020	10.41	11.33	10.06	11.09	88,537	+0.64(+6.12%)
Mar 16, 2020	9.988	10.97	9.660	10.45	79,420	-0.81(-7.15%)
Mar 13, 2020	11.25	11.84	10.90	11.26	89,300	-0.06(-0.57%)
Mar 12, 2020	12.08	12.22	11.18	11.32	52,111	-1.27(-10.07%)
Mar 11, 2020	12.75	12.75	12.38	12.59	52,782	-0.37(-2.82%)
Mar 10, 2020	13.72	13.72	12.50	12.95	67,228	+0.31(+2.47%)
Mar 09, 2020	12.79	13.02	12.61	12.64	36,684	-0.42(-3.22%)
Mar 06, 2020	12.90	13.19	12.90	13.06	63,300	-0.28(-2.10%)
Mar 05, 2020	12.93	13.35	12.93	13.34	45,442	+0.04(+0.30%)
Mar 04, 2020	13.44	13.44	13.11	13.30	28,833	+0.13(+0.99%)
Mar 03, 2020	13.17	13.33	13.00	13.17	81,878	-0.32(-2.37%)

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.