Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.03	12.32	11.72	11.88	1,188,419	-0.60(-4.81%)
Apr 29, 2020	12.04	12.59	11.94	12.48	561,135	+0.73(+6.21%)
Apr 28, 2020	12.04	12.30	11.69	11.75	705,063	+0.09(+0.77%)
Apr 27, 2020	11.11	11.80	11.03	11.66	460,978	+0.69(+6.29%)
Apr 24, 2020	10.93	11.13	10.72	10.97	427,900	-0.01(-0.09%)
Apr 23, 2020	10.94	11.52	10.85	10.98	591,464	+0.07(+0.64%)
Apr 22, 2020	11.50	11.62	10.91	10.91	450,003	-0.34(-3.02%)
Apr 21, 2020	10.74	11.43	10.60	11.25	431,837	+0.18(+1.63%)
Apr 20, 2020	10.77	11.53	10.77	11.07	566,252	+0.06(+0.54%)
Apr 17, 2020	10.75	11.06	10.61	11.01	994,700	+0.57(+5.46%)
Apr 16, 2020	10.76	10.99	10.25	10.44	404,348	-0.41(-3.78%)
Apr 15, 2020	11.00	11.33	10.53	10.85	582,167	-0.51(-4.49%)
Apr 14, 2020	11.32	11.47	10.73	11.36	633,655	+0.30(+2.71%)
Apr 13, 2020	10.68	11.10	10.45	11.06	515,799	+0.15(+1.37%)
Apr 09, 2020	10.56	11.26	10.45	10.91	724,900	+0.49(+4.70%)
Apr 08, 2020	9.830	10.54	9.830	10.42	458,380	+0.53(+5.36%)
Apr 07, 2020	9.770	10.65	9.540	9.890	1,014,586	-0.10(-1.00%)
Apr 06, 2020	9.500	10.04	9.490	9.990	593,494	+0.90(+9.90%)
Apr 03, 2020	8.850	9.090	8.530	9.090	793,300	+0.17(+1.91%)
Apr 02, 2020	8.750	9.340	8.515	8.920	694,645	+0.06(+0.68%)
Apr 01, 2020	9.890	10.35	8.620	8.860	1,029,861	-1.34(-13.14%)
Mar 31, 2020	10.59	10.93	10.12	10.20	832,433	-0.38(-3.59%)
Mar 30, 2020	10.23	10.87	9.850	10.58	773,275	+0.36(+3.52%)
Mar 27, 2020	10.80	10.88	9.990	10.22	1,015,500	-0.93(-8.34%)
Mar 26, 2020	11.05	11.26	10.72	11.15	761,263	+0.10(+0.90%)
Mar 25, 2020	11.01	12.12	10.62	11.05	796,202	+0.03(+0.27%)
Mar 24, 2020	11.58	12.15	10.75	11.02	1,779,207	-0.11(-0.99%)
Mar 23, 2020	11.78	11.91	10.80	11.13	1,065,375	-0.65(-5.52%)
Mar 20, 2020	12.17	12.66	11.33	11.78	993,300	-0.36(-2.97%)
Mar 19, 2020	12.72	13.25	11.93	12.14	1,152,313	-0.66(-5.16%)
Mar 18, 2020	11.38	14.60	10.86	12.80	964,493	+0.72(+5.96%)
Mar 17, 2020	11.29	13.04	10.80	12.08	839,837	+1.03(+9.32%)
Mar 16, 2020	10.76	11.27	10.32	11.05	970,553	-0.83(-6.99%)
Mar 13, 2020	11.67	12.37	10.67	11.88	1,208,100	+0.67(+5.98%)
Mar 12, 2020	11.82	11.96	10.41	11.21	1,243,713	-1.47(-11.59%)
Mar 11, 2020	12.79	13.13	12.44	12.68	1,378,931	-0.38(-2.91%)
Mar 10, 2020	13.53	13.77	13.00	13.06	1,483,102	-0.16(-1.21%)
Mar 09, 2020	12.46	13.39	12.10	13.22	1,292,638	-0.03(-0.23%)
Mar 06, 2020	12.38	13.33	12.08	13.25	1,208,500	+0.50(+3.92%)
Mar 05, 2020	12.73	12.78	11.95	12.75	1,057,783	-0.33(-2.52%)
Mar 04, 2020	12.98	13.15	12.76	13.08	629,436	+0.23(+1.79%)
Mar 03, 2020	12.65	12.97	12.05	12.85	976,000	+0.15(+1.18%)
Mar 02, 2020	12.61	12.78	11.79	12.70	1,074,730	+0.06(+0.47%)
Feb 28, 2020	12.40	13.02	12.25	12.64	1,049,200	-0.16(-1.25%)
Feb 27, 2020	12.64	13.19	12.32	12.80	949,333	-0.13(-1.01%)
Feb 26, 2020	13.25	13.25	12.64	12.93	1,069,233	-0.20(-1.52%)
Feb 25, 2020	13.82	13.82	12.97	13.13	687,742	-0.60(-4.37%)
Feb 24, 2020	13.82	13.94	13.55	13.73	642,410	-0.48(-3.38%)
Feb 21, 2020	14.20	14.26	13.89	14.21	752,400	-0.10(-0.70%)
Feb 20, 2020	14.77	14.77	14.05	14.31	572,648	-0.50(-3.38%)
Feb 19, 2020	15.08	15.16	14.64	14.81	425,034	-0.21(-1.40%)
Feb 18, 2020	15.31	15.44	14.88	15.02	456,427	-0.56(-3.59%)
Feb 14, 2020	16.13	16.13	15.40	15.58	527,600	-0.52(-3.23%)
Feb 13, 2020	16.02	16.31	15.86	16.10	1,087,335	+0.00(+0.00%)
Feb 12, 2020	15.61	16.20	15.61	16.10	664,013	+0.69(+4.48%)
Feb 11, 2020	15.60	15.64	15.18	15.41	530,459	-0.01(-0.06%)
Feb 10, 2020	15.62	15.73	15.38	15.42	783,245	-0.27(-1.72%)
Feb 07, 2020	16.35	16.36	15.56	15.69	1,036,500	-0.72(-4.39%)
Feb 06, 2020	17.08	17.25	16.37	16.41	677,581	-0.66(-3.87%)
Feb 05, 2020	16.35	17.17	15.96	17.07	1,433,186	+0.72(+4.40%)
Feb 04, 2020	15.00	16.42	15.00	16.35	1,738,439	+0.93(+6.03%)

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.