Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.25	15.35	15.10	15.27	142,500	+0.21(+1.39%)
May 28, 2020	15.06	15.19	14.98	15.06	56,840	+0.16(+1.07%)
May 27, 2020	14.89	15.00	14.77	14.90	81,669	+0.17(+1.15%)
May 26, 2020	14.82	14.93	14.70	14.73	82,933	+0.29(+2.01%)
May 22, 2020	14.51	14.51	14.31	14.44	78,400	-0.13(-0.89%)
May 21, 2020	14.80	14.84	14.50	14.57	115,111	-0.29(-1.95%)
May 20, 2020	15.20	15.20	14.82	14.86	236,744	+0.05(+0.34%)
May 19, 2020	14.95	15.02	14.80	14.81	103,804	-0.88(-5.58%)
May 18, 2020	15.35	15.76	15.35	15.69	128,339	+0.80(+5.41%)
May 15, 2020	15.04	15.08	14.78	14.88	66,600	-0.15(-1.00%)
May 14, 2020	14.88	15.08	14.61	15.03	72,035	-0.26(-1.70%)
May 13, 2020	15.46	15.51	15.20	15.29	51,186	-0.35(-2.24%)
May 12, 2020	15.71	15.88	15.61	15.64	69,093	+0.30(+1.96%)
May 11, 2020	15.22	15.42	15.18	15.34	63,911	+0.00(+0.00%)
May 08, 2020	15.60	15.60	15.13	15.34	67,200	+0.18(+1.19%)
May 07, 2020	15.25	15.30	15.10	15.16	105,616	+0.12(+0.83%)
May 06, 2020	15.30	15.35	14.98	15.04	54,865	-0.14(-0.92%)
May 05, 2020	15.34	15.34	15.16	15.18	31,554	-0.11(-0.75%)
May 04, 2020	15.12	15.29	15.08	15.29	121,649	-0.19(-1.23%)
May 01, 2020	15.41	15.76	15.14	15.48	90,200	-0.20(-1.24%)
Apr 30, 2020	15.71	15.91	15.56	15.68	91,973	+0.16(+1.00%)
Apr 29, 2020	15.39	15.64	15.36	15.52	92,199	+0.41(+2.75%)
Apr 28, 2020	15.36	15.41	15.02	15.11	76,155	+0.26(+1.75%)
Apr 27, 2020	14.91	14.95	14.79	14.85	89,801	-0.05(-0.37%)
Apr 24, 2020	15.24	15.27	14.77	14.90	313,800	-0.18(-1.19%)
Apr 23, 2020	15.20	15.39	15.08	15.08	113,054	-0.09(-0.59%)
Apr 22, 2020	15.17	15.44	15.02	15.17	77,646	+0.44(+2.99%)
Apr 21, 2020	14.58	14.88	14.56	14.73	128,140	-0.34(-2.26%)
Apr 20, 2020	15.04	15.26	15.01	15.07	121,466	-0.14(-0.92%)
Apr 17, 2020	15.26	15.40	15.04	15.21	276,200	+0.21(+1.40%)
Apr 16, 2020	15.43	15.43	14.83	15.00	71,920	-0.02(-0.13%)
Apr 15, 2020	14.92	15.30	14.90	15.02	84,177	-0.36(-2.34%)
Apr 14, 2020	15.09	15.57	15.09	15.38	182,919	-0.05(-0.32%)
Apr 13, 2020	16.00	16.00	14.90	15.43	69,068	-0.12(-0.77%)
Apr 09, 2020	15.29	15.64	15.27	15.55	95,300	+0.40(+2.64%)
Apr 08, 2020	14.80	15.25	14.71	15.15	124,101	+1.10(+7.83%)
Apr 07, 2020	14.41	14.45	13.99	14.05	250,128	+0.20(+1.44%)
Apr 06, 2020	13.47	14.01	13.38	13.85	173,612	+0.77(+5.89%)
Apr 03, 2020	13.36	13.40	13.01	13.08	106,200	-1.16(-8.15%)
Apr 02, 2020	14.12	14.36	13.92	14.24	115,196	-0.68(-4.56%)
Apr 01, 2020	15.24	15.40	14.66	14.92	98,847	-1.18(-7.33%)
Mar 31, 2020	15.94	16.57	15.86	16.10	184,059	+0.32(+2.03%)
Mar 30, 2020	15.57	15.94	15.49	15.78	129,501	+0.18(+1.15%)
Mar 27, 2020	15.38	15.94	15.29	15.60	264,700	-1.28(-7.59%)
Mar 26, 2020	15.25	16.94	15.01	16.88	138,921	+1.54(+10.04%)
Mar 25, 2020	14.86	15.71	14.81	15.34	144,665	+1.06(+7.46%)
Mar 24, 2020	13.52	14.39	13.41	14.28	176,269	+1.78(+14.20%)
Mar 23, 2020	12.61	12.73	12.08	12.50	213,202	-0.39(-3.06%)
Mar 20, 2020	13.74	14.14	12.89	12.89	242,000	-0.18(-1.34%)
Mar 19, 2020	12.77	13.77	12.59	13.07	124,852	-0.43(-3.19%)
Mar 18, 2020	14.05	14.39	12.65	13.50	165,986	-2.73(-16.82%)
Mar 17, 2020	14.76	16.34	14.75	16.23	198,831	+1.81(+12.55%)
Mar 16, 2020	14.74	15.28	14.30	14.42	257,192	-2.23(-13.39%)
Mar 13, 2020	16.72	16.85	15.84	16.65	501,600	+0.55(+3.42%)
Mar 12, 2020	16.46	16.52	15.36	16.10	166,174	-1.83(-10.22%)
Mar 11, 2020	18.38	18.49	17.74	17.93	98,703	-0.64(-3.43%)
Mar 10, 2020	18.93	19.08	18.05	18.57	159,867	-0.38(-2.01%)
Mar 09, 2020	19.33	20.01	18.86	18.95	813,870	-1.66(-8.05%)
Mar 06, 2020	20.53	20.68	20.31	20.61	134,600	-0.37(-1.76%)
Mar 05, 2020	21.04	21.18	20.86	20.98	61,969	-0.36(-1.69%)
Mar 04, 2020	20.75	21.34	20.67	21.34	112,355	+1.33(+6.65%)
Mar 03, 2020	20.24	20.45	19.89	20.01	481,361	+0.02(+0.10%)

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.