Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.22	21.50	18.94	19.19	37,516	-2.04(-9.60%)
May 28, 2020	22.45	22.70	20.80	21.22	36,084	-0.76(-3.44%)
May 27, 2020	20.23	22.18	20.11	21.98	27,329	+2.38(+12.13%)
May 26, 2020	19.09	19.93	19.08	19.60	44,113	+1.25(+6.80%)
May 22, 2020	18.60	18.60	17.85	18.35	15,030	-0.09(-0.50%)
May 21, 2020	18.24	18.75	18.23	18.45	22,765	+0.07(+0.41%)
May 20, 2020	17.21	18.38	17.16	18.37	32,857	+1.64(+9.79%)
May 19, 2020	17.77	17.91	16.62	16.73	32,440	-1.14(-6.37%)
May 18, 2020	17.42	17.91	17.13	17.87	35,437	+1.25(+7.50%)
May 15, 2020	16.16	16.67	15.93	16.62	27,896	+0.30(+1.83%)
May 14, 2020	16.11	16.43	15.14	16.33	46,830	-0.24(-1.46%)
May 13, 2020	16.87	16.87	15.42	16.57	65,671	-0.20(-1.19%)
May 12, 2020	18.04	18.04	16.65	16.77	78,322	-0.93(-5.26%)
May 11, 2020	18.90	18.90	17.48	17.70	47,513	-1.21(-6.38%)
May 08, 2020	17.95	19.14	17.92	18.90	86,455	+1.56(+8.96%)
May 07, 2020	17.68	18.19	17.17	17.35	32,323	-0.03(-0.19%)
May 06, 2020	18.35	18.38	17.34	17.38	42,491	-0.89(-4.87%)
May 05, 2020	19.75	19.99	18.13	18.27	61,967	-1.25(-6.39%)
May 04, 2020	18.99	20.02	18.45	19.52	40,325	+0.27(+1.38%)
May 01, 2020	19.14	19.59	18.50	19.25	40,401	-0.25(-1.28%)
Apr 30, 2020	19.92	19.92	19.21	19.50	29,119	-0.46(-2.29%)
Apr 29, 2020	20.59	20.59	19.67	19.96	39,522	+0.14(+0.71%)
Apr 28, 2020	19.19	20.01	19.19	19.82	35,035	-0.46(-2.26%)
Apr 27, 2020	19.39	20.53	19.33	20.28	23,876	+1.35(+7.12%)
Apr 24, 2020	18.98	19.00	18.64	18.93	20,080	-0.24(-1.26%)
Apr 23, 2020	18.81	19.35	18.45	19.17	43,109	+1.04(+5.73%)
Apr 22, 2020	17.98	18.38	17.48	18.13	26,836	+0.32(+1.82%)
Apr 21, 2020	17.51	18.31	17.07	17.81	45,186	-0.16(-0.88%)
Apr 20, 2020	17.06	18.11	17.06	17.96	66,129	+0.61(+3.50%)
Apr 17, 2020	17.65	18.55	17.22	17.36	49,059	+0.16(+0.92%)
Apr 16, 2020	18.40	18.95	16.07	17.20	43,107	-0.89(-4.92%)
Apr 15, 2020	19.14	19.22	17.92	18.09	35,477	-1.60(-8.11%)
Apr 14, 2020	20.78	20.78	19.62	19.68	20,792	-0.37(-1.82%)
Apr 13, 2020	20.78	20.78	19.54	20.05	24,898	-0.74(-3.56%)
Apr 09, 2020	19.88	21.18	19.88	20.79	52,666	+1.17(+5.98%)
Apr 08, 2020	20.23	20.50	18.81	19.62	35,862	-0.95(-4.61%)
Apr 07, 2020	21.50	22.17	19.71	20.57	22,710	-0.05(-0.24%)
Apr 06, 2020	19.44	20.73	18.25	20.62	69,171	+1.90(+10.13%)
Apr 03, 2020	19.19	20.50	18.46	18.72	20,441	-0.95(-4.82%)
Apr 02, 2020	19.17	20.36	18.40	19.67	24,849	+0.52(+2.74%)
Apr 01, 2020	20.92	21.12	19.13	19.14	45,018	-3.31(-14.74%)
Mar 31, 2020	22.43	22.45	20.18	22.45	38,831	-0.17(-0.74%)
Mar 30, 2020	21.00	22.62	20.99	22.62	19,111	+1.62(+7.72%)
Mar 27, 2020	22.18	23.38	20.83	21.00	27,175	-2.20(-9.47%)
Mar 26, 2020	20.43	23.19	20.43	23.19	27,372	+2.80(+13.74%)
Mar 25, 2020	20.96	24.22	19.97	20.39	32,123	-0.38(-1.84%)
Mar 24, 2020	19.51	21.12	18.77	20.77	36,264	+2.45(+13.34%)
Mar 23, 2020	17.69	18.79	16.16	18.33	53,833	+0.68(+3.86%)
Mar 20, 2020	18.81	22.04	17.46	17.65	83,329	-1.16(-6.15%)
Mar 19, 2020	16.63	22.41	14.40	18.80	45,930	+2.04(+12.15%)
Mar 18, 2020	21.26	21.69	16.77	16.77	33,097	-5.18(-23.61%)
Mar 17, 2020	19.64	24.09	17.64	21.95	46,314	+2.74(+14.24%)
Mar 16, 2020	20.91	22.45	19.21	19.21	38,333	-4.92(-20.37%)
Mar 13, 2020	22.68	24.25	22.33	24.13	43,768	+2.40(+11.02%)
Mar 12, 2020	22.23	22.25	20.97	21.73	38,053	-1.69(-7.21%)
Mar 11, 2020	24.08	24.33	23.05	23.42	30,462	-1.17(-4.77%)
Mar 10, 2020	25.18	26.32	23.64	24.59	32,858	+0.01(+0.03%)
Mar 09, 2020	26.52	27.23	24.23	24.58	26,389	-3.21(-11.54%)
Mar 06, 2020	27.20	27.87	25.57	27.79	33,325	-0.22(-0.79%)
Mar 05, 2020	28.98	29.57	27.51	28.01	33,185	-1.41(-4.78%)
Mar 04, 2020	29.39	29.61	28.97	29.42	21,225	+0.35(+1.19%)
Mar 03, 2020	30.46	30.97	29.07	29.07	26,221	-1.44(-4.72%)

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.