Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.33	14.52	14.09	14.40	1,810,476	-0.14(-0.98%)
May 28, 2020	15.15	15.15	14.52	14.54	909,125	-0.43(-2.84%)
May 27, 2020	14.84	15.13	14.58	14.97	2,007,170	+0.67(+4.67%)
May 26, 2020	13.59	14.54	13.59	14.30	1,416,364	+1.04(+7.80%)
May 22, 2020	13.42	13.58	13.14	13.27	1,374,088	-0.10(-0.75%)
May 21, 2020	13.11	13.46	13.00	13.37	1,876,758	+0.37(+2.84%)
May 20, 2020	12.85	13.02	12.58	13.00	1,195,618	+0.78(+6.39%)
May 19, 2020	12.74	12.74	12.14	12.22	1,296,662	-0.48(-3.82%)
May 18, 2020	11.86	12.91	11.86	12.70	1,632,583	+1.22(+10.59%)
May 15, 2020	11.51	11.75	11.42	11.48	1,168,275	-0.18(-1.55%)
May 14, 2020	11.50	11.93	11.13	11.66	2,144,228	+0.02(+0.14%)
May 13, 2020	12.11	12.23	11.48	11.65	1,437,787	-0.54(-4.45%)
May 12, 2020	12.97	13.29	12.18	12.19	1,132,363	-0.89(-6.78%)
May 11, 2020	13.37	13.41	12.91	13.08	1,613,222	-0.49(-3.60%)
May 08, 2020	13.41	13.78	13.30	13.57	1,133,215	+0.42(+3.22%)
May 07, 2020	13.27	13.63	13.09	13.14	1,292,741	+0.02(+0.12%)
May 06, 2020	13.64	13.83	12.95	13.13	1,326,157	-0.34(-2.56%)
May 05, 2020	14.20	14.39	13.46	13.47	920,908	-0.47(-3.36%)
May 04, 2020	13.83	14.06	13.66	13.94	1,327,275	-0.07(-0.53%)
May 01, 2020	14.22	14.51	13.85	14.01	1,636,339	-0.44(-3.01%)
Apr 30, 2020	14.64	14.93	14.29	14.45	1,349,719	-0.57(-3.77%)
Apr 29, 2020	14.98	15.38	14.69	15.02	1,472,542	+0.55(+3.80%)
Apr 28, 2020	15.27	15.51	14.41	14.47	2,725,686	-0.42(-2.81%)
Apr 27, 2020	13.82	15.08	13.79	14.88	1,434,722	+1.17(+8.50%)
Apr 24, 2020	13.35	14.00	13.09	13.72	1,437,062	+0.31(+2.33%)
Apr 23, 2020	13.18	13.50	13.15	13.41	1,086,730	+0.34(+2.58%)
Apr 22, 2020	13.60	13.76	12.96	13.07	1,086,859	-0.23(-1.73%)
Apr 21, 2020	13.11	13.54	12.99	13.30	1,429,977	-0.21(-1.52%)
Apr 20, 2020	13.07	13.81	12.98	13.50	1,021,299	+0.04(+0.30%)
Apr 17, 2020	13.17	13.58	13.17	13.46	1,345,884	+0.81(+6.36%)
Apr 16, 2020	12.42	12.71	12.06	12.66	1,721,749	+0.29(+2.32%)
Apr 15, 2020	12.71	12.91	12.16	12.37	2,000,894	-0.79(-5.99%)
Apr 14, 2020	13.98	14.03	13.00	13.16	1,933,699	-0.39(-2.91%)
Apr 13, 2020	14.45	14.65	13.51	13.55	1,517,705	-0.92(-6.36%)
Apr 09, 2020	13.50	14.48	13.37	14.47	2,208,486	+1.23(+9.31%)
Apr 08, 2020	12.65	13.30	12.40	13.24	2,484,325	+0.78(+6.26%)
Apr 07, 2020	12.88	13.18	12.40	12.46	1,952,868	+0.01(+0.07%)
Apr 06, 2020	12.08	12.69	12.08	12.45	1,560,064	+0.67(+5.72%)
Apr 03, 2020	12.26	12.27	11.66	11.78	2,010,304	-0.54(-4.40%)
Apr 02, 2020	12.22	12.94	12.17	12.32	1,895,706	-0.02(-0.20%)
Apr 01, 2020	13.32	13.37	12.22	12.35	1,549,680	-1.23(-9.07%)
Mar 31, 2020	13.55	13.78	13.22	13.58	1,017,969	-0.12(-0.90%)
Mar 30, 2020	13.47	13.80	13.14	13.70	1,526,085	+0.25(+1.89%)
Mar 27, 2020	13.84	13.88	13.16	13.45	2,655,004	-0.95(-6.62%)
Mar 26, 2020	13.56	14.54	13.53	14.40	2,245,076	+0.95(+7.09%)
Mar 25, 2020	13.66	14.20	12.96	13.45	1,895,965	-0.10(-0.73%)
Mar 24, 2020	13.52	13.89	12.98	13.55	1,879,754	+0.67(+5.17%)
Mar 23, 2020	14.29	14.56	12.67	12.88	1,397,072	-1.40(-9.83%)
Mar 20, 2020	15.79	15.89	14.15	14.29	2,299,786	-1.42(-9.05%)
Mar 19, 2020	15.50	16.08	14.59	15.71	1,444,127	-0.10(-0.62%)
Mar 18, 2020	15.23	15.86	15.01	15.80	1,806,983	-0.37(-2.29%)
Mar 17, 2020	15.00	16.21	14.78	16.17	1,927,728	+1.39(+9.39%)
Mar 16, 2020	14.32	15.07	14.01	14.79	2,841,491	-0.94(-5.96%)
Mar 13, 2020	15.44	15.73	14.79	15.72	2,299,056	+1.21(+8.32%)
Mar 12, 2020	14.33	15.38	14.03	14.52	3,661,662	-0.85(-5.51%)
Mar 11, 2020	15.99	16.13	15.21	15.36	1,361,538	-1.04(-6.36%)
Mar 10, 2020	16.69	17.31	15.62	16.40	1,424,165	+0.41(+2.57%)
Mar 09, 2020	16.82	17.40	15.90	15.99	2,118,890	-2.09(-11.58%)
Mar 06, 2020	18.07	18.44	17.81	18.09	2,962,259	-0.68(-3.63%)
Mar 05, 2020	19.10	19.26	18.55	18.77	3,010,333	-0.87(-4.43%)
Mar 04, 2020	19.29	19.76	19.05	19.64	2,190,783	-0.24(-1.20%)
Mar 03, 2020	20.45	20.64	19.78	19.88	1,884,672	-0.59(-2.89%)

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.