Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.43	15.54	14.93	15.39	503,145	-0.35(-2.23%)
May 28, 2020	16.69	16.86	15.61	15.74	396,355	-0.61(-3.71%)
May 27, 2020	15.69	16.40	15.27	16.35	359,481	+1.18(+7.76%)
May 26, 2020	15.02	15.44	14.90	15.17	368,868	+0.88(+6.15%)
May 22, 2020	14.45	14.73	14.04	14.29	189,191	-0.01(-0.06%)
May 21, 2020	14.42	14.74	14.22	14.30	261,500	-0.17(-1.15%)
May 20, 2020	13.89	14.59	13.70	14.47	231,471	+0.81(+5.92%)
May 19, 2020	14.37	14.46	13.64	13.66	309,616	-0.90(-6.16%)
May 18, 2020	13.54	14.71	13.54	14.56	553,016	+1.70(+13.26%)
May 15, 2020	12.62	12.97	12.45	12.85	1,031,676	+0.11(+0.86%)
May 14, 2020	12.24	12.80	11.80	12.74	461,303	+0.25(+2.00%)
May 13, 2020	13.23	13.23	11.98	12.49	580,990	-0.67(-5.07%)
May 12, 2020	13.86	14.19	13.12	13.16	624,442	-0.68(-4.89%)
May 11, 2020	14.28	14.28	13.70	13.84	580,008	-0.77(-5.29%)
May 08, 2020	14.49	14.66	14.16	14.61	640,201	+0.59(+4.20%)
May 07, 2020	14.06	14.41	13.97	14.02	587,029	+0.11(+0.76%)
May 06, 2020	14.39	14.42	13.68	13.91	470,556	-0.15(-1.06%)
May 05, 2020	14.85	14.97	13.99	14.06	588,082	-0.50(-3.40%)
May 04, 2020	14.51	14.70	14.22	14.56	300,822	-0.27(-1.82%)
May 01, 2020	14.88	15.01	14.35	14.83	309,579	-0.43(-2.85%)
Apr 30, 2020	15.14	15.82	14.56	15.26	684,217	-0.27(-1.73%)
Apr 29, 2020	14.66	16.23	14.49	15.53	691,178	+1.04(+7.20%)
Apr 28, 2020	14.13	14.72	13.88	14.49	734,745	+1.02(+7.55%)
Apr 27, 2020	12.74	13.73	12.71	13.47	1,049,038	+0.88(+6.97%)
Apr 24, 2020	12.09	12.70	11.93	12.60	328,906	+0.56(+4.70%)
Apr 23, 2020	11.79	12.29	11.77	12.03	353,625	+0.38(+3.28%)
Apr 22, 2020	11.98	11.98	11.48	11.65	273,652	+0.01(+0.07%)
Apr 21, 2020	11.30	11.70	11.19	11.64	271,540	-0.15(-1.25%)
Apr 20, 2020	11.67	12.34	11.47	11.79	311,951	-0.27(-2.24%)
Apr 17, 2020	11.60	12.16	11.60	12.06	266,668	+1.06(+9.64%)
Apr 16, 2020	11.73	11.81	10.71	11.00	436,218	-0.74(-6.30%)
Apr 15, 2020	11.87	12.01	11.44	11.73	431,035	-0.80(-6.38%)
Apr 14, 2020	13.40	13.40	12.27	12.53	578,284	-0.47(-3.61%)
Apr 13, 2020	13.71	13.71	12.85	13.00	357,892	-0.78(-5.67%)
Apr 09, 2020	13.04	13.81	12.72	13.79	506,532	+1.28(+10.22%)
Apr 08, 2020	12.23	12.75	12.14	12.51	548,988	+0.56(+4.73%)
Apr 07, 2020	12.72	13.04	11.94	11.94	611,409	-0.02(-0.15%)
Apr 06, 2020	11.37	12.08	11.37	11.96	370,615	+1.17(+10.88%)
Apr 03, 2020	11.90	12.24	10.67	10.79	373,543	-1.16(-9.75%)
Apr 02, 2020	11.44	11.99	11.42	11.95	448,952	+0.45(+3.93%)
Apr 01, 2020	11.23	11.75	11.20	11.50	506,226	-0.64(-5.30%)
Mar 31, 2020	12.39	12.59	11.87	12.14	620,499	-0.32(-2.58%)
Mar 30, 2020	12.18	12.57	11.57	12.46	640,375	+0.12(+0.99%)
Mar 27, 2020	11.42	12.63	11.42	12.34	896,181	+0.23(+1.87%)
Mar 26, 2020	11.54	12.38	11.50	12.12	849,295	+0.70(+6.09%)
Mar 25, 2020	10.94	11.87	10.54	11.42	1,160,081	+0.58(+5.37%)
Mar 24, 2020	10.25	10.89	9.731	10.84	579,683	+1.27(+13.26%)
Mar 23, 2020	9.970	10.07	9.040	9.570	706,217	-0.40(-4.01%)
Mar 20, 2020	10.45	11.14	9.727	9.970	1,135,240	-0.41(-3.94%)
Mar 19, 2020	9.344	10.70	8.710	10.38	2,370,779	+1.02(+10.86%)
Mar 18, 2020	11.65	11.88	9.275	9.362	940,811	-2.99(-24.21%)
Mar 17, 2020	12.14	12.40	11.20	12.35	1,440,405	+0.14(+1.14%)
Mar 16, 2020	12.71	13.73	11.76	12.21	1,114,840	-2.84(-18.88%)
Mar 13, 2020	14.99	15.68	13.50	15.06	1,186,664	+1.11(+7.98%)
Mar 12, 2020	13.99	15.13	13.46	13.94	1,021,648	-1.10(-7.34%)
Mar 11, 2020	15.95	16.59	14.66	15.05	674,676	-1.36(-8.32%)
Mar 10, 2020	15.79	16.53	15.34	16.41	1,070,889	+1.25(+8.26%)
Mar 09, 2020	18.16	18.18	15.13	15.16	990,337	-4.46(-22.73%)
Mar 06, 2020	19.66	20.43	18.73	19.62	504,001	-0.79(-3.88%)
Mar 05, 2020	20.77	21.20	20.27	20.41	524,697	-0.93(-4.36%)
Mar 04, 2020	21.11	21.42	20.71	21.34	433,071	+0.52(+2.50%)
Mar 03, 2020	21.69	22.05	20.68	20.82	519,320	-0.82(-3.78%)

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.