Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.53	15.80	14.80	15.04	12,136,239	-0.23(-1.54%)
Apr 29, 2020	14.48	15.42	14.45	15.27	10,500,988	+1.20(+8.54%)
Apr 28, 2020	13.92	14.22	13.66	14.07	10,510,782	+0.35(+2.56%)
Apr 27, 2020	13.60	13.72	13.13	13.72	13,194,038	+0.12(+0.86%)
Apr 24, 2020	13.92	14.22	13.37	13.60	8,761,541	+0.03(+0.22%)
Apr 23, 2020	12.98	13.66	12.98	13.57	10,980,151	+0.79(+6.19%)
Apr 22, 2020	12.93	13.01	12.46	12.78	7,798,128	+0.21(+1.63%)
Apr 21, 2020	12.11	12.57	11.90	12.57	12,006,234	+0.29(+2.39%)
Apr 20, 2020	11.64	12.87	11.46	12.28	16,443,595	-0.12(-0.95%)
Apr 17, 2020	11.87	12.43	11.72	12.40	10,908,307	+0.91(+7.91%)
Apr 16, 2020	11.72	11.81	11.40	11.49	11,537,120	-0.23(-2.00%)
Apr 15, 2020	11.69	11.78	11.28	11.72	9,590,582	-0.41(-3.38%)
Apr 14, 2020	11.84	12.22	11.67	12.13	10,121,373	+0.47(+4.02%)
Apr 13, 2020	11.87	12.00	11.31	11.67	15,976,120	+0.35(+3.11%)
Apr 09, 2020	11.37	12.22	10.96	11.31	24,662,624	+0.38(+3.48%)
Apr 08, 2020	10.84	11.28	10.64	10.93	15,506,045	+0.29(+2.75%)
Apr 07, 2020	11.05	11.43	10.58	10.64	19,781,436	+0.12(+1.11%)
Apr 06, 2020	10.49	11.08	10.35	10.52	13,233,203	+0.06(+0.56%)
Apr 03, 2020	10.76	10.87	9.599	10.46	19,069,680	+0.06(+0.56%)
Apr 02, 2020	10.26	11.81	10.14	10.41	21,665,338	+0.47(+4.72%)
Apr 01, 2020	9.819	10.05	9.409	9.936	10,274,755	-0.15(-1.45%)
Mar 31, 2020	9.350	10.11	9.262	10.08	14,976,995	+0.97(+10.61%)
Mar 30, 2020	9.409	9.456	8.676	9.115	14,718,896	-0.38(-4.01%)
Mar 27, 2020	9.790	9.848	9.350	9.496	14,782,596	-0.70(-6.90%)
Mar 26, 2020	9.995	10.84	9.702	10.20	22,217,340	+0.26(+2.65%)
Mar 25, 2020	9.467	10.46	9.057	9.936	24,303,824	+0.53(+5.61%)
Mar 24, 2020	9.819	9.995	9.145	9.409	15,464,968	+0.23(+2.56%)
Mar 23, 2020	10.14	10.14	9.057	9.174	22,978,194	-1.26(-12.08%)
Mar 20, 2020	9.907	11.37	9.321	10.43	40,671,864	+0.97(+10.22%)
Mar 19, 2020	8.236	10.14	7.723	9.467	22,698,550	+1.20(+14.54%)
Mar 18, 2020	8.910	8.969	7.064	8.265	24,619,356	-1.47(-15.06%)
Mar 17, 2020	10.38	10.52	9.467	9.731	21,197,074	-0.76(-7.26%)
Mar 16, 2020	10.73	11.20	10.14	10.49	14,798,549	-1.85(-14.96%)
Mar 13, 2020	12.22	12.54	11.40	12.34	19,451,562	+1.08(+9.64%)
Mar 12, 2020	12.02	12.40	11.14	11.26	20,587,088	-2.37(-17.42%)
Mar 11, 2020	13.48	14.33	13.25	13.63	17,628,502	-0.70(-4.91%)
Mar 10, 2020	14.27	14.60	12.13	14.33	28,605,322	+1.58(+12.41%)
Mar 09, 2020	14.42	14.66	12.57	12.75	22,433,082	-4.98(-28.10%)
Mar 06, 2020	18.47	18.55	17.62	17.73	15,308,662	-1.32(-6.92%)
Mar 05, 2020	19.29	19.40	18.82	19.05	11,792,851	-0.59(-2.99%)
Mar 04, 2020	20.02	20.08	19.52	19.64	13,174,901	-0.09(-0.45%)
Mar 03, 2020	20.25	20.69	19.46	19.73	12,095,803	-0.41(-2.04%)
Mar 02, 2020	19.78	20.34	19.34	20.14	12,121,921	+0.59(+3.00%)
Feb 28, 2020	18.76	19.61	18.38	19.55	23,116,744	+0.12(+0.60%)
Feb 27, 2020	19.93	20.02	18.99	19.43	20,932,808	-0.88(-4.33%)
Feb 26, 2020	20.84	21.04	20.28	20.31	12,313,330	-0.47(-2.26%)
Feb 25, 2020	21.89	21.95	20.78	20.78	16,773,474	-1.08(-4.96%)
Feb 24, 2020	21.84	21.98	21.57	21.87	8,590,082	-0.56(-2.48%)
Feb 21, 2020	22.57	22.63	22.26	22.42	7,458,886	-0.21(-0.91%)
Feb 20, 2020	22.89	22.98	22.63	22.63	12,183,802	-0.15(-0.64%)
Feb 19, 2020	23.01	23.07	22.72	22.77	6,807,025	-0.18(-0.77%)
Feb 18, 2020	22.98	22.98	22.80	22.95	5,145,948	-0.06(-0.26%)
Feb 14, 2020	23.10	23.13	22.83	23.01	4,787,831	+0.03(+0.13%)
Feb 13, 2020	23.16	23.30	22.92	22.98	6,074,914	+2.05(+9.80%)
Feb 12, 2020	20.75	20.95	20.62	20.93	11,073,824	+0.39(+1.89%)
Feb 11, 2020	20.54	20.59	20.41	20.54	10,604,453	+0.21(+1.02%)
Feb 10, 2020	20.64	20.69	20.31	20.33	9,734,947	-0.39(-1.87%)
Feb 07, 2020	20.77	20.86	20.62	20.72	7,117,560	-0.16(-0.74%)
Feb 06, 2020	21.26	21.26	20.85	20.88	6,922,338	-0.31(-1.47%)
Feb 05, 2020	21.21	21.50	21.11	21.19	13,155,108	+0.26(+1.24%)
Feb 04, 2020	20.88	21.24	20.82	20.93	9,879,204	+0.34(+1.63%)

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.