Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.65	20.23	18.71	20.07	1,200,308	+0.25(+1.25%)
May 28, 2020	20.45	20.59	19.68	19.82	812,969	-0.52(-2.54%)
May 27, 2020	19.89	20.49	18.91	20.34	1,000,629	+0.72(+3.69%)
May 26, 2020	19.98	20.33	19.44	19.61	902,548	+0.12(+0.61%)
May 22, 2020	19.19	19.69	19.08	19.50	469,948	-0.05(-0.25%)
May 21, 2020	19.78	20.02	19.02	19.55	679,862	-0.15(-0.76%)
May 20, 2020	19.46	19.79	19.23	19.69	689,539	+0.88(+4.70%)
May 19, 2020	20.20	20.32	18.81	18.81	646,057	-1.63(-7.97%)
May 18, 2020	19.12	20.68	18.83	20.44	1,014,791	+2.50(+13.95%)
May 15, 2020	17.46	18.06	16.91	17.94	629,116	+0.36(+2.03%)
May 14, 2020	16.52	17.99	16.17	17.58	958,652	+0.42(+2.43%)
May 13, 2020	18.10	18.10	16.78	17.16	909,809	-1.41(-7.59%)
May 12, 2020	17.94	19.29	17.74	18.57	1,012,977	+0.27(+1.46%)
May 11, 2020	18.36	18.71	17.91	18.30	698,333	-0.51(-2.69%)
May 08, 2020	16.77	18.88	16.57	18.81	1,094,935	+2.64(+16.33%)
May 07, 2020	16.83	17.31	15.89	16.17	763,175	-0.29(-1.75%)
May 06, 2020	17.15	17.69	16.45	16.46	658,517	-0.51(-2.98%)
May 05, 2020	19.69	19.80	16.65	16.96	2,122,024	-1.48(-8.02%)
May 04, 2020	16.63	18.47	16.29	18.44	1,251,104	+1.07(+6.17%)
May 01, 2020	18.55	19.05	17.05	17.37	1,540,829	-2.08(-10.71%)
Apr 30, 2020	19.84	20.26	18.35	19.45	9,832,156	-0.10(-0.51%)
Apr 29, 2020	17.65	19.68	17.37	19.55	1,887,152	+2.76(+16.42%)
Apr 28, 2020	16.49	17.75	16.34	16.80	2,716,229	+1.41(+9.16%)
Apr 27, 2020	14.63	16.15	13.69	15.39	1,175,860	+0.55(+3.68%)
Apr 24, 2020	15.35	16.03	14.46	14.84	1,692,432	+0.02(+0.13%)
Apr 23, 2020	12.40	15.29	12.40	14.82	3,480,992	+1.93(+15.01%)
Apr 22, 2020	12.53	13.04	12.47	12.89	1,191,257	+0.90(+7.53%)
Apr 21, 2020	11.68	12.10	11.52	11.98	2,112,787	+0.12(+1.00%)
Apr 20, 2020	11.38	12.40	10.88	11.87	1,582,638	+0.21(+1.79%)
Apr 17, 2020	10.91	11.83	10.91	11.66	1,251,331	+0.93(+8.70%)
Apr 16, 2020	11.06	11.42	10.52	10.72	910,195	-0.75(-6.57%)
Apr 15, 2020	11.13	11.56	10.59	11.48	1,384,518	-0.42(-3.50%)
Apr 14, 2020	11.81	12.34	11.57	11.89	1,480,373	+0.14(+1.18%)
Apr 13, 2020	12.30	12.68	11.63	11.76	1,744,371	+0.18(+1.54%)
Apr 09, 2020	11.44	12.53	10.50	11.58	2,432,002	+0.63(+5.80%)
Apr 08, 2020	10.60	11.04	9.940	10.94	1,187,873	+0.58(+5.55%)
Apr 07, 2020	10.84	11.04	10.14	10.37	1,719,481	+0.14(+1.36%)
Apr 06, 2020	9.960	10.34	9.534	10.23	1,014,967	+0.41(+4.14%)
Apr 03, 2020	9.950	10.20	9.127	9.821	1,709,971	+0.25(+2.59%)
Apr 02, 2020	10.28	10.68	9.286	9.573	1,878,436	+0.16(+1.69%)
Apr 01, 2020	9.891	10.20	8.938	9.415	1,225,997	-0.84(-8.22%)
Mar 31, 2020	9.692	10.57	9.474	10.26	1,479,085	+0.82(+8.73%)
Mar 30, 2020	9.474	9.851	8.829	9.435	1,930,544	-0.24(-2.46%)
Mar 27, 2020	9.683	10.24	9.167	9.673	1,767,931	-0.51(-4.97%)
Mar 26, 2020	10.62	10.67	9.534	10.18	1,605,874	-0.01(-0.10%)
Mar 25, 2020	11.00	11.49	9.960	10.19	1,487,826	-0.63(-5.87%)
Mar 24, 2020	10.61	10.91	10.01	10.82	1,432,541	+1.10(+11.33%)
Mar 23, 2020	10.06	10.21	9.385	9.722	1,701,754	-0.15(-1.51%)
Mar 20, 2020	9.831	10.45	8.765	9.871	6,685,260	+0.56(+5.96%)
Mar 19, 2020	8.006	10.71	8.006	9.315	3,668,610	+1.33(+16.65%)
Mar 18, 2020	7.421	8.046	6.627	7.986	1,861,246	+0.06(+0.75%)
Mar 17, 2020	8.056	8.611	7.758	7.927	3,405,660	-0.17(-2.08%)
Mar 16, 2020	7.530	8.631	6.845	8.095	3,080,284	-0.33(-3.89%)
Mar 13, 2020	8.482	9.058	7.837	8.423	2,909,189	+0.43(+5.34%)
Mar 12, 2020	9.901	9.901	7.917	7.996	4,214,058	-2.85(-26.26%)
Mar 11, 2020	12.91	12.91	10.36	10.84	3,811,054	-2.11(-16.31%)
Mar 10, 2020	15.61	15.76	12.35	12.96	3,301,889	-0.46(-3.40%)
Mar 09, 2020	16.64	16.65	11.66	13.41	7,597,599	-10.24(-43.29%)
Mar 06, 2020	24.36	24.98	23.17	23.65	2,601,245	-1.64(-6.47%)
Mar 05, 2020	25.79	26.01	24.84	25.29	1,387,725	-1.15(-4.35%)
Mar 04, 2020	27.42	27.42	26.03	26.44	1,148,113	-0.53(-1.95%)
Mar 03, 2020	27.47	28.18	26.27	26.96	1,158,946	-0.46(-1.66%)

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.