Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.12	15.30	14.98	15.27	44,762	+0.25(+1.68%)
May 28, 2020	15.15	15.15	14.89	15.02	53,354	-0.12(-0.77%)
May 27, 2020	15.06	15.13	14.93	15.13	54,101	+0.22(+1.47%)
May 26, 2020	15.23	15.23	14.88	14.91	67,827	-0.05(-0.30%)
May 22, 2020	14.89	14.96	14.83	14.96	41,981	+0.12(+0.81%)
May 21, 2020	14.72	14.88	14.54	14.84	96,894	+0.21(+1.45%)
May 20, 2020	14.60	14.69	14.49	14.63	40,607	+0.11(+0.72%)
May 19, 2020	14.44	14.59	14.30	14.52	52,767	+0.09(+0.62%)
May 18, 2020	14.21	14.43	14.15	14.43	50,419	+0.58(+4.17%)
May 15, 2020	13.58	13.85	13.58	13.85	31,982	+0.25(+1.82%)
May 14, 2020	13.88	13.88	13.32	13.60	113,682	-0.35(-2.53%)
May 13, 2020	14.69	14.69	13.93	13.96	100,863	-0.68(-4.62%)
May 12, 2020	14.58	14.79	14.57	14.63	29,785	-0.04(-0.26%)
May 11, 2020	14.60	14.70	14.60	14.67	35,939	+0.06(+0.41%)
May 08, 2020	14.69	14.70	14.54	14.61	43,309	+0.12(+0.83%)
May 07, 2020	14.45	14.70	14.45	14.49	53,613	+0.06(+0.42%)
May 06, 2020	14.50	14.58	14.42	14.43	66,458	-0.04(-0.31%)
May 05, 2020	14.24	14.48	14.24	14.48	30,483	+0.27(+1.90%)
May 04, 2020	13.93	14.40	13.86	14.21	80,985	+0.19(+1.34%)
May 01, 2020	14.07	14.18	13.94	14.02	59,834	-0.17(-1.16%)
Apr 30, 2020	14.55	14.63	14.18	14.18	60,219	-0.52(-3.52%)
Apr 29, 2020	14.21	14.70	14.14	14.70	67,900	+0.68(+4.82%)
Apr 28, 2020	14.27	14.32	13.88	14.03	91,672	-0.17(-1.16%)
Apr 27, 2020	14.14	14.25	14.05	14.19	76,239	+0.27(+1.94%)
Apr 24, 2020	13.54	13.94	13.21	13.92	68,362	+0.44(+3.29%)
Apr 23, 2020	13.88	13.88	13.33	13.48	56,505	-0.26(-1.91%)
Apr 22, 2020	13.57	13.86	13.52	13.74	68,899	+0.18(+1.36%)
Apr 21, 2020	13.48	13.62	13.25	13.56	58,073	-0.04(-0.33%)
Apr 20, 2020	13.47	13.74	13.47	13.60	51,838	-0.05(-0.38%)
Apr 17, 2020	13.31	13.75	13.24	13.65	78,453	+0.57(+4.33%)
Apr 16, 2020	13.08	13.31	12.97	13.09	65,571	-0.13(-0.96%)
Apr 15, 2020	13.12	13.26	12.94	13.21	47,512	-0.06(-0.45%)
Apr 14, 2020	13.35	13.53	13.17	13.27	54,021	+0.33(+2.53%)
Apr 13, 2020	13.56	13.56	12.68	12.94	131,999	-0.34(-2.53%)
Apr 09, 2020	13.10	13.72	13.10	13.28	295,039	+0.31(+2.36%)
Apr 08, 2020	12.66	13.10	12.42	12.97	50,374	+0.56(+4.50%)
Apr 07, 2020	12.23	12.87	12.23	12.42	56,415	+0.54(+4.59%)
Apr 06, 2020	11.22	11.88	11.11	11.87	71,958	+0.81(+7.28%)
Apr 03, 2020	11.87	11.87	10.72	11.07	107,689	-0.57(-4.93%)
Apr 02, 2020	11.38	11.82	11.38	11.64	32,701	+0.03(+0.26%)
Apr 01, 2020	11.74	11.92	11.37	11.61	89,952	-0.69(-5.64%)
Mar 31, 2020	12.69	12.69	12.16	12.30	116,968	-0.24(-1.90%)
Mar 30, 2020	12.45	12.70	12.16	12.54	81,602	+0.10(+0.78%)
Mar 27, 2020	12.49	12.67	11.57	12.45	69,200	-0.64(-4.90%)
Mar 26, 2020	12.17	13.20	12.07	13.09	182,451	+1.20(+10.10%)
Mar 25, 2020	10.37	12.48	10.37	11.89	238,653	+1.51(+14.59%)
Mar 24, 2020	9.172	10.72	9.172	10.37	126,663	+1.46(+16.40%)
Mar 23, 2020	9.649	9.649	8.105	8.911	222,435	-1.11(-11.05%)
Mar 20, 2020	9.530	11.11	9.441	10.02	269,296	+0.70(+7.54%)
Mar 19, 2020	7.401	9.562	6.558	9.316	249,033	+1.43(+18.09%)
Mar 18, 2020	11.61	11.61	7.401	7.889	372,434	-4.09(-34.14%)
Mar 17, 2020	12.16	12.16	11.30	11.98	107,755	-0.18(-1.46%)
Mar 16, 2020	12.98	13.29	12.04	12.15	102,177	-1.94(-13.79%)
Mar 13, 2020	13.73	14.15	13.27	14.10	107,799	+1.00(+7.62%)
Mar 12, 2020	12.94	13.80	12.56	13.10	291,788	-1.69(-11.40%)
Mar 11, 2020	15.12	15.21	14.61	14.79	122,312	-0.58(-3.75%)
Mar 10, 2020	15.31	15.39	14.87	15.36	111,699	+0.27(+1.76%)
Mar 09, 2020	15.06	15.19	14.54	15.10	106,620	-0.58(-3.68%)
Mar 06, 2020	15.67	15.79	15.06	15.67	60,595	-0.31(-1.94%)
Mar 05, 2020	16.37	16.37	15.84	15.98	77,753	-0.41(-2.48%)
Mar 04, 2020	16.11	16.49	16.10	16.39	53,793	+0.31(+1.93%)
Mar 03, 2020	15.94	16.29	15.87	16.08	107,756	+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.