Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.60	18.96	18.14	18.73	140,396	+0.05(+0.27%)
May 28, 2020	18.79	19.04	18.15	18.68	131,920	+0.11(+0.59%)
May 27, 2020	18.94	19.17	18.11	18.57	136,711	+0.16(+0.87%)
May 26, 2020	17.87	18.75	17.17	18.41	151,789	+1.12(+6.48%)
May 25, 2020	17.59	17.98	17.10	17.29	92,857	-0.16(-0.92%)
May 22, 2020	18.26	18.26	17.40	17.45	123,890	-0.76(-4.17%)
May 21, 2020	18.70	18.70	17.98	18.21	109,493	-0.29(-1.57%)
May 20, 2020	18.11	18.94	17.42	18.50	197,457	+0.70(+3.93%)
May 19, 2020	17.75	18.61	17.22	17.80	367,126	+0.49(+2.83%)
May 15, 2020		17.31	17.31	17.31	0	-0.32(-1.82%)
May 14, 2020	16.87	17.96	16.87	17.63	280,344	+0.18(+1.03%)
May 13, 2020	17.55	17.72	16.94	17.45	124,427	-0.30(-1.69%)
May 12, 2020	18.55	18.71	17.67	17.75	167,147	-0.93(-4.98%)
May 11, 2020	18.99	19.26	18.59	18.68	122,373	-0.37(-1.94%)
May 08, 2020	17.91	19.26	17.84	19.05	226,187	+1.30(+7.32%)
May 07, 2020	17.48	17.96	15.01	17.75	288,111	-0.21(-1.17%)
May 06, 2020	19.23	19.23	17.50	17.96	221,698	-0.95(-5.02%)
May 05, 2020	19.19	19.97	18.85	18.91	131,569	+0.12(+0.64%)
May 04, 2020	17.99	18.93	17.50	18.79	202,523	+0.29(+1.57%)
May 01, 2020	20.00	20.07	18.50	18.50	169,032	-1.64(-8.14%)
Apr 30, 2020	20.48	21.05	19.90	20.14	190,315	-0.34(-1.66%)
Apr 29, 2020	21.53	22.12	20.40	20.48	209,237	-0.57(-2.71%)
Apr 28, 2020	21.99	22.00	20.22	21.05	207,602	-0.35(-1.64%)
Apr 27, 2020	19.84	21.54	19.70	21.40	185,839	+1.75(+8.91%)
Apr 24, 2020	19.06	19.78	18.78	19.65	78,414	+0.88(+4.69%)
Apr 23, 2020	18.94	19.68	18.62	18.77	80,464	-0.07(-0.37%)
Apr 22, 2020	18.97	19.50	18.75	18.84	131,050	+0.15(+0.80%)
Apr 21, 2020	19.00	19.37	18.47	18.69	150,997	-0.75(-3.86%)
Apr 20, 2020	19.20	20.41	18.90	19.44	108,268	-0.36(-1.82%)
Apr 17, 2020	18.60	20.13	18.59	19.80	190,763	+1.62(+8.91%)
Apr 16, 2020	18.53	18.53	17.86	18.18	190,354	-0.22(-1.20%)
Apr 15, 2020	18.59	19.22	18.27	18.40	216,634	-0.59(-3.11%)
Apr 14, 2020	18.63	19.18	18.39	18.99	222,229	+0.53(+2.87%)
Apr 13, 2020	18.94	18.94	17.70	18.46	175,300	-0.32(-1.70%)
Apr 09, 2020		18.78	18.78	18.78	0	+2.02(+12.05%)
Apr 08, 2020	16.79	17.10	16.45	16.76	144,510	+0.01(+0.06%)
Apr 07, 2020	15.95	17.50	15.50	16.75	325,167	+1.62(+10.71%)
Apr 06, 2020	14.54	15.44	14.15	15.13	207,739	+1.01(+7.15%)
Apr 03, 2020	14.39	14.80	13.92	14.12	214,150	-0.13(-0.91%)
Apr 02, 2020	13.43	14.45	13.25	14.25	137,990	+0.91(+6.82%)
Apr 01, 2020	13.49	13.87	12.89	13.34	189,825	-0.20(-1.48%)
Mar 31, 2020	12.92	13.73	12.88	13.54	162,135	+0.72(+5.62%)
Mar 30, 2020	13.16	13.16	12.22	12.82	157,298	-0.29(-2.21%)
Mar 27, 2020	12.90	13.38	12.15	13.11	149,405	-0.15(-1.13%)
Mar 26, 2020	12.39	14.07	12.00	13.26	223,735	+0.94(+7.63%)
Mar 25, 2020	11.90	13.32	11.40	12.32	265,176	+0.72(+6.21%)
Mar 24, 2020	11.92	12.00	11.21	11.60	150,635	+0.34(+3.02%)
Mar 23, 2020	11.25	11.66	10.90	11.26	134,466	-0.24(-2.09%)
Mar 20, 2020	11.60	12.23	10.85	11.50	429,280	+0.22(+1.95%)
Mar 19, 2020	10.00	11.72	9.730	11.28	282,297	+1.28(+12.80%)
Mar 18, 2020	10.86	11.09	9.820	10.00	697,097	-1.18(-10.55%)
Mar 17, 2020	12.49	12.66	10.90	11.18	361,776	-1.22(-9.84%)
Mar 16, 2020	12.39	12.70	10.05	12.40	353,264	-0.77(-5.85%)
Mar 13, 2020	12.68	13.21	11.87	13.17	669,879	+0.91(+7.42%)
Mar 12, 2020	13.27	13.27	11.56	12.26	476,800	-1.80(-12.80%)
Mar 11, 2020	14.67	15.09	13.78	14.06	413,333	-0.96(-6.39%)
Mar 10, 2020	15.52	15.84	14.50	15.02	397,886	-0.03(-0.20%)
Mar 09, 2020	15.47	15.75	14.25	15.05	432,970	-1.73(-10.31%)
Mar 06, 2020	17.88	17.95	15.36	16.78	966,883	-1.00(-5.62%)
Mar 05, 2020	20.00	20.69	17.40	17.78	2,613,734	-11.53(-39.34%)
Mar 04, 2020	29.45	29.56	28.78	29.31	54,189	+0.18(+0.62%)
Mar 03, 2020	29.41	30.24	28.83	29.13	196,724	-0.15(-0.51%)

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.