Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.03	15.21	14.89	15.18	45,023	+0.25(+1.68%)
May 28, 2020	15.07	15.07	14.80	14.93	53,666	-0.12(-0.77%)
May 27, 2020	14.97	15.04	14.84	15.04	54,417	+0.22(+1.47%)
May 26, 2020	15.14	15.14	14.80	14.83	68,223	-0.05(-0.30%)
May 22, 2020	14.80	14.87	14.75	14.87	42,226	+0.12(+0.81%)
May 21, 2020	14.64	14.79	14.45	14.75	97,460	+0.21(+1.45%)
May 20, 2020	14.51	14.60	14.41	14.54	40,844	+0.10(+0.72%)
May 19, 2020	14.35	14.50	14.22	14.44	53,075	+0.09(+0.62%)
May 18, 2020	14.12	14.35	14.07	14.35	50,713	+0.57(+4.17%)
May 15, 2020	13.50	13.77	13.50	13.77	32,169	+0.25(+1.82%)
May 14, 2020	13.79	13.79	13.24	13.53	114,345	-0.35(-2.53%)
May 13, 2020	14.60	14.60	13.85	13.88	101,452	-0.67(-4.62%)
May 12, 2020	14.50	14.70	14.49	14.55	29,959	-0.04(-0.26%)
May 11, 2020	14.52	14.62	14.51	14.59	36,148	+0.06(+0.41%)
May 08, 2020	14.61	14.62	14.46	14.53	43,562	+0.12(+0.83%)
May 07, 2020	14.36	14.62	14.36	14.41	53,926	+0.06(+0.42%)
May 06, 2020	14.41	14.49	14.33	14.35	66,846	-0.04(-0.31%)
May 05, 2020	14.15	14.40	14.15	14.39	30,661	+0.27(+1.90%)
May 04, 2020	13.85	14.32	13.78	14.12	81,458	+0.19(+1.34%)
May 01, 2020	13.99	14.10	13.85	13.94	60,183	-0.16(-1.16%)
Apr 30, 2020	14.47	14.54	14.10	14.10	60,570	-0.51(-3.52%)
Apr 29, 2020	14.13	14.62	14.05	14.62	68,296	+0.67(+4.82%)
Apr 28, 2020	14.19	14.24	13.80	13.94	92,208	-0.16(-1.16%)
Apr 27, 2020	14.06	14.17	13.97	14.11	76,684	+0.27(+1.94%)
Apr 24, 2020	13.46	13.86	13.13	13.84	68,761	+0.44(+3.29%)
Apr 23, 2020	13.79	13.79	13.25	13.40	56,835	-0.26(-1.91%)
Apr 22, 2020	13.50	13.78	13.44	13.66	69,302	+0.18(+1.36%)
Apr 21, 2020	13.40	13.54	13.17	13.48	58,412	-0.04(-0.33%)
Apr 20, 2020	13.39	13.66	13.39	13.52	52,141	-0.05(-0.38%)
Apr 17, 2020	13.23	13.67	13.16	13.57	78,911	+0.56(+4.33%)
Apr 16, 2020	13.00	13.23	12.90	13.01	65,954	-0.13(-0.96%)
Apr 15, 2020	13.04	13.18	12.87	13.14	47,789	-0.06(-0.45%)
Apr 14, 2020	13.28	13.45	13.09	13.20	54,337	+0.33(+2.53%)
Apr 13, 2020	13.48	13.48	12.61	12.87	132,770	-0.33(-2.53%)
Apr 09, 2020	13.03	13.64	13.03	13.20	296,762	+0.30(+2.36%)
Apr 08, 2020	12.59	13.03	12.35	12.90	50,668	+0.56(+4.50%)
Apr 07, 2020	12.16	12.80	12.16	12.34	56,745	+0.54(+4.59%)
Apr 06, 2020	11.16	11.81	11.05	11.80	72,379	+0.80(+7.28%)
Apr 03, 2020	11.80	11.80	10.65	11.00	108,318	-0.57(-4.93%)
Apr 02, 2020	11.31	11.75	11.31	11.57	32,892	+0.03(+0.26%)
Apr 01, 2020	11.68	11.85	11.31	11.54	90,477	-0.69(-5.64%)
Mar 31, 2020	12.62	12.62	12.09	12.23	117,651	-0.24(-1.90%)
Mar 30, 2020	12.37	12.62	12.09	12.47	82,079	+0.10(+0.78%)
Mar 27, 2020	12.42	12.60	11.51	12.37	69,604	-0.64(-4.90%)
Mar 26, 2020	12.10	13.12	12.00	13.01	183,516	+1.19(+10.10%)
Mar 25, 2020	10.31	12.41	10.31	11.82	240,047	+1.50(+14.59%)
Mar 24, 2020	9.118	10.66	9.118	10.31	127,402	+1.45(+16.40%)
Mar 23, 2020	9.593	9.593	8.058	8.859	223,734	-1.10(-11.05%)
Mar 20, 2020	9.475	11.05	9.387	9.960	270,869	+0.70(+7.54%)
Mar 19, 2020	7.358	9.506	6.520	9.262	250,488	+1.42(+18.09%)
Mar 18, 2020	11.54	11.54	7.358	7.843	374,608	-4.06(-34.14%)
Mar 17, 2020	12.09	12.09	11.24	11.91	108,384	-0.18(-1.46%)
Mar 16, 2020	12.90	13.22	11.97	12.08	102,773	-1.93(-13.79%)
Mar 13, 2020	13.65	14.07	13.19	14.02	108,429	+0.99(+7.62%)
Mar 12, 2020	12.86	13.72	12.49	13.02	293,492	-1.68(-11.40%)
Mar 11, 2020	15.03	15.12	14.53	14.70	123,027	-0.57(-3.75%)
Mar 10, 2020	15.22	15.30	14.78	15.27	112,351	+0.26(+1.76%)
Mar 09, 2020	14.97	15.11	14.46	15.01	107,242	-0.57(-3.68%)
Mar 06, 2020	15.58	15.70	14.97	15.58	60,948	-0.31(-1.94%)
Mar 05, 2020	16.27	16.27	15.75	15.89	78,207	-0.40(-2.48%)
Mar 04, 2020	16.02	16.39	16.00	16.30	54,107	+0.31(+1.93%)
Mar 03, 2020	15.85	16.20	15.78	15.99	108,385	+0.21(+1.35%)

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.