Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.70	18.00	16.25	17.42	481,200	+1.36(+8.47%)
May 28, 2020	16.24	17.24	15.98	16.06	803,647	+0.24(+1.52%)
May 27, 2020	15.38	16.12	14.26	15.82	337,790	+0.34(+2.20%)
May 26, 2020	15.58	15.71	15.00	15.48	262,414	+0.32(+2.11%)
May 22, 2020	15.53	15.66	15.14	15.16	221,000	-0.39(-2.51%)
May 21, 2020	15.75	15.95	14.95	15.55	284,349	-0.14(-0.89%)
May 20, 2020	17.50	17.87	15.62	15.69	361,512	-1.37(-8.03%)
May 19, 2020	17.17	17.52	16.61	17.06	307,256	-0.11(-0.64%)
May 18, 2020	19.52	20.30	16.90	17.17	871,191	+0.78(+4.76%)
May 15, 2020	14.90	16.41	14.81	16.39	210,300	+1.41(+9.41%)
May 14, 2020	15.15	15.15	13.40	14.98	363,499	-0.32(-2.09%)
May 13, 2020	15.40	16.03	14.40	15.30	281,943	-0.23(-1.48%)
May 12, 2020	16.88	17.25	15.40	15.53	415,318	-1.23(-7.34%)
May 11, 2020	16.64	16.98	16.47	16.76	433,124	+0.18(+1.09%)
May 08, 2020	16.21	16.63	16.20	16.58	372,900	+0.90(+5.74%)
May 07, 2020	14.98	16.13	14.65	15.68	448,793	+1.11(+7.62%)
May 06, 2020	13.23	15.40	12.75	14.57	806,938	+1.96(+15.54%)
May 05, 2020	16.91	17.00	12.36	12.61	1,979,497	-3.44(-21.43%)
May 04, 2020	16.05	16.83	15.85	16.05	292,367	+0.09(+0.56%)
May 01, 2020	16.68	16.80	15.62	15.96	284,800	-1.01(-5.95%)
Apr 30, 2020	17.35	17.45	16.80	16.97	282,602	-0.32(-1.85%)
Apr 29, 2020	16.65	18.18	16.15	17.29	1,154,082	+1.14(+7.06%)
Apr 28, 2020	16.79	16.98	15.06	16.15	255,983	-0.40(-2.42%)
Apr 27, 2020	16.82	16.98	16.42	16.55	227,517	+0.36(+2.22%)
Apr 24, 2020	15.84	16.30	15.38	16.19	154,100	+0.63(+4.05%)
Apr 23, 2020	16.19	17.22	15.31	15.56	366,293	-0.33(-2.08%)
Apr 22, 2020	15.19	16.00	14.55	15.89	272,386	+1.17(+7.95%)
Apr 21, 2020	15.00	15.53	13.97	14.72	377,442	-0.52(-3.41%)
Apr 20, 2020	15.90	15.90	15.00	15.24	408,243	-0.72(-4.51%)
Apr 17, 2020	16.44	16.49	14.87	15.96	505,300	+0.88(+5.84%)
Apr 16, 2020	12.85	15.22	12.66	15.08	510,039	+2.53(+20.16%)
Apr 15, 2020	12.30	12.65	11.52	12.55	227,621	-0.12(-0.95%)
Apr 14, 2020	12.70	12.94	12.46	12.67	238,957	+0.44(+3.60%)
Apr 13, 2020	10.55	12.42	10.27	12.23	264,015	+1.68(+15.92%)
Apr 09, 2020	10.53	10.89	10.15	10.55	243,300	+0.24(+2.33%)
Apr 08, 2020	9.620	10.55	9.220	10.31	295,958	+0.87(+9.22%)
Apr 07, 2020	9.000	9.490	8.900	9.440	391,467	+0.55(+6.19%)
Apr 06, 2020	10.10	10.22	8.360	8.890	478,740	-0.65(-6.81%)
Apr 03, 2020	9.930	10.04	9.000	9.540	257,000	-0.49(-4.89%)
Apr 02, 2020	9.750	10.61	9.750	10.03	274,262	+0.29(+2.98%)
Apr 01, 2020	10.46	10.69	9.550	9.740	411,918	-1.02(-9.48%)
Mar 31, 2020	11.70	11.98	10.73	10.76	319,716	-0.94(-8.03%)
Mar 30, 2020	11.90	11.98	10.91	11.70	226,354	-0.24(-2.01%)
Mar 27, 2020	12.57	12.80	11.50	11.94	295,800	-1.29(-9.75%)
Mar 26, 2020	11.59	13.83	11.59	13.23	539,298	+1.79(+15.65%)
Mar 25, 2020	10.29	12.21	10.24	11.44	447,883	+1.53(+15.44%)
Mar 24, 2020	9.500	10.38	8.800	9.910	457,676	+0.94(+10.48%)
Mar 23, 2020	9.030	9.030	8.050	8.970	268,190	+0.09(+1.01%)
Mar 20, 2020	9.670	9.990	8.640	8.880	384,700	-0.66(-6.92%)
Mar 19, 2020	8.130	9.550	7.700	9.540	429,526	+1.39(+17.06%)
Mar 18, 2020	8.060	8.990	7.710	8.150	444,794	-0.42(-4.90%)
Mar 17, 2020	9.060	10.90	7.550	8.570	1,145,753	+1.82(+26.96%)
Mar 16, 2020	7.500	7.520	6.700	6.750	417,907	-1.79(-20.96%)
Mar 13, 2020	9.560	9.629	7.620	8.540	529,500	+0.10(+1.18%)
Mar 12, 2020	8.940	9.000	7.780	8.440	523,687	-1.62(-16.10%)
Mar 11, 2020	14.50	14.50	9.890	10.06	1,185,593	-5.19(-34.03%)
Mar 10, 2020	15.92	15.98	14.55	15.25	267,455	+0.38(+2.56%)
Mar 09, 2020	15.06	15.56	14.60	14.87	289,573	-1.83(-10.96%)
Mar 06, 2020	17.47	17.95	16.17	16.70	269,800	-1.30(-7.22%)
Mar 05, 2020	17.18	18.38	17.12	18.00	238,995	+0.52(+2.97%)
Mar 04, 2020	17.33	17.67	16.71	17.48	176,405	+0.61(+3.62%)
Mar 03, 2020	18.19	18.90	16.30	16.87	396,141	-0.32(-1.86%)

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.