Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.28	13.53	13.12	13.34	739,500	-0.14(-1.04%)
May 28, 2020	14.32	14.32	13.45	13.48	671,058	-0.50(-3.58%)
May 27, 2020	14.15	14.25	13.80	13.98	928,212	+0.24(+1.75%)
May 26, 2020	13.57	13.95	13.30	13.74	892,722	+0.82(+6.35%)
May 22, 2020	13.01	13.15	12.60	12.92	574,000	+0.04(+0.31%)
May 21, 2020	12.67	13.17	12.67	12.88	666,289	+0.03(+0.23%)
May 20, 2020	12.88	13.20	12.69	12.85	701,572	+0.39(+3.13%)
May 19, 2020	12.49	13.00	12.25	12.46	924,914	-0.08(-0.64%)
May 18, 2020	12.06	12.68	12.00	12.54	986,704	+1.07(+9.33%)
May 15, 2020	11.43	11.59	11.27	11.47	734,600	-0.09(-0.78%)
May 14, 2020	10.98	11.65	10.85	11.56	667,051	+0.25(+2.21%)
May 13, 2020	11.49	11.60	10.98	11.31	605,413	-0.32(-2.75%)
May 12, 2020	12.00	12.06	11.58	11.63	1,169,688	-0.31(-2.60%)
May 11, 2020	11.75	12.04	11.43	11.94	991,715	-0.09(-0.75%)
May 08, 2020	11.75	12.16	11.54	12.03	1,081,900	+0.50(+4.34%)
May 07, 2020	11.15	11.61	11.04	11.53	1,005,396	+0.75(+6.96%)
May 06, 2020	11.24	11.28	10.70	10.78	810,833	-0.45(-4.01%)
May 05, 2020	11.37	11.54	11.04	11.23	1,020,964	+0.24(+2.18%)
May 04, 2020	10.76	11.25	10.73	10.99	835,929	-0.10(-0.90%)
May 01, 2020	11.08	11.55	10.84	11.09	874,500	-0.56(-4.81%)
Apr 30, 2020	11.69	11.82	11.39	11.65	759,636	-0.33(-2.75%)
Apr 29, 2020	11.63	12.20	11.49	11.98	1,162,048	+0.83(+7.40%)
Apr 28, 2020	11.30	11.52	10.93	11.15	700,067	+0.21(+1.92%)
Apr 27, 2020	10.38	11.07	10.23	10.95	866,784	+0.66(+6.37%)
Apr 24, 2020	10.37	10.50	9.740	10.29	444,600	+0.01(+0.10%)
Apr 23, 2020	9.740	10.53	9.740	10.28	763,684	+0.62(+6.42%)
Apr 22, 2020	10.23	10.23	9.640	9.660	632,106	-0.19(-1.93%)
Apr 21, 2020	9.890	9.920	9.530	9.850	494,237	-0.07(-0.71%)
Apr 20, 2020	9.840	10.24	9.580	9.920	649,605	-0.13(-1.29%)
Apr 17, 2020	8.850	10.15	8.850	10.05	1,300,400	+1.60(+18.93%)
Apr 16, 2020	9.550	9.790	8.350	8.450	1,169,734	-1.07(-11.24%)
Apr 15, 2020	10.10	10.32	9.510	9.520	396,451	-1.09(-10.27%)
Apr 14, 2020	10.27	10.68	10.22	10.61	661,903	+0.54(+5.36%)
Apr 13, 2020	10.74	10.74	10.03	10.07	347,614	-0.73(-6.76%)
Apr 09, 2020	10.30	10.93	10.04	10.80	1,095,200	+0.90(+9.09%)
Apr 08, 2020	10.12	10.12	9.460	9.900	642,485	+0.17(+1.75%)
Apr 07, 2020	9.570	10.10	9.400	9.730	1,188,499	+0.64(+7.04%)
Apr 06, 2020	9.110	9.580	8.950	9.090	802,775	+0.47(+5.45%)
Apr 03, 2020	9.350	9.410	8.450	8.620	778,900	-0.79(-8.40%)
Apr 02, 2020	9.670	10.01	9.070	9.410	542,673	-0.18(-1.88%)
Apr 01, 2020	9.830	10.23	9.520	9.590	766,030	-0.54(-5.33%)
Mar 31, 2020	10.54	10.84	10.01	10.13	1,369,452	-0.38(-3.62%)
Mar 30, 2020	11.11	11.11	10.28	10.51	720,357	-0.50(-4.54%)
Mar 27, 2020	10.92	11.12	10.14	11.01	1,221,500	-0.45(-3.93%)
Mar 26, 2020	10.66	11.50	10.65	11.46	1,329,944	+0.93(+8.83%)
Mar 25, 2020	8.990	10.82	8.870	10.53	1,506,731	+1.61(+18.05%)
Mar 24, 2020	8.500	9.260	8.450	8.920	1,289,233	+0.87(+10.81%)
Mar 23, 2020	7.930	8.500	7.660	8.050	1,276,989	+0.18(+2.29%)
Mar 20, 2020	8.440	8.830	7.800	7.870	2,029,600	-0.44(-5.29%)
Mar 19, 2020	7.890	8.560	7.450	8.310	1,864,456	+0.41(+5.19%)
Mar 18, 2020	8.740	8.890	7.560	7.900	1,590,426	-1.51(-16.05%)
Mar 17, 2020	9.580	9.850	8.930	9.410	1,061,115	-0.02(-0.21%)
Mar 16, 2020	10.96	11.50	9.420	9.430	1,626,496	-2.86(-23.27%)
Mar 13, 2020	11.09	12.29	10.37	12.29	2,161,600	+1.89(+18.17%)
Mar 12, 2020	10.74	11.52	10.18	10.40	2,295,265	-1.33(-11.34%)
Mar 11, 2020	12.47	12.64	11.36	11.73	1,725,808	-1.17(-9.07%)
Mar 10, 2020	12.62	12.93	12.22	12.90	1,212,012	+0.75(+6.17%)
Mar 09, 2020	13.78	13.80	12.14	12.15	2,526,085	-2.49(-17.01%)
Mar 06, 2020	14.90	15.18	14.13	14.64	2,337,700	-0.79(-5.12%)
Mar 05, 2020	16.78	16.89	15.00	15.43	2,394,805	-1.72(-10.03%)
Mar 04, 2020	16.81	17.27	16.51	17.15	1,970,791	+0.65(+3.94%)
Mar 03, 2020	17.16	17.83	16.46	16.50	1,743,101	-0.63(-3.68%)

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.