Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.16	13.27	11.77	12.02	8,366,194	-2.60(-17.80%)
Apr 29, 2020	14.31	14.92	14.06	14.62	3,252,240	+0.91(+6.63%)
Apr 28, 2020	14.18	14.40	13.54	13.71	2,945,147	+0.05(+0.40%)
Apr 27, 2020	13.02	13.89	12.86	13.66	1,346,603	+0.70(+5.42%)
Apr 24, 2020	12.68	13.05	12.47	12.95	1,845,556	+0.46(+3.67%)
Apr 23, 2020	12.15	12.65	12.13	12.49	1,625,999	+0.52(+4.36%)
Apr 22, 2020	12.46	12.60	11.78	11.97	1,468,308	-0.03(-0.23%)
Apr 21, 2020	11.39	12.10	11.25	12.00	1,669,622	+0.13(+1.06%)
Apr 20, 2020	11.89	12.23	11.58	11.87	1,933,144	-0.46(-3.72%)
Apr 17, 2020	12.29	12.94	12.24	12.33	1,754,022	+0.61(+5.22%)
Apr 16, 2020	11.96	12.24	11.52	11.72	1,803,394	-0.37(-3.05%)
Apr 15, 2020	12.60	12.96	11.94	12.09	3,417,531	-1.32(-9.87%)
Apr 14, 2020	13.67	14.08	13.15	13.41	3,851,682	+0.23(+1.78%)
Apr 13, 2020	13.64	13.85	12.82	13.18	2,265,110	-0.41(-3.05%)
Apr 09, 2020	12.49	13.85	12.38	13.59	4,095,016	+1.49(+12.27%)
Apr 08, 2020	11.67	12.28	11.39	12.11	2,125,811	+0.59(+5.16%)
Apr 07, 2020	11.70	11.84	11.35	11.51	3,518,905	+0.26(+2.32%)
Apr 06, 2020	11.14	11.56	10.86	11.25	2,660,369	+0.80(+7.67%)
Apr 03, 2020	10.26	10.75	9.970	10.45	3,096,811	+0.15(+1.49%)
Apr 02, 2020	9.956	10.93	9.799	10.30	2,220,567	+0.50(+5.15%)
Apr 01, 2020	9.974	10.11	9.398	9.794	2,698,764	-0.71(-6.77%)
Mar 31, 2020	10.51	10.82	10.22	10.51	2,791,955	+0.01(+0.09%)
Mar 30, 2020	10.31	10.89	10.02	10.50	3,215,930	+0.16(+1.57%)
Mar 27, 2020	10.15	10.64	9.803	10.33	2,604,152	-0.41(-3.85%)
Mar 26, 2020	10.14	11.22	10.14	10.75	3,574,127	+0.14(+1.36%)
Mar 25, 2020	9.452	11.26	8.944	10.60	5,363,269	+1.31(+14.15%)
Mar 24, 2020	9.704	10.28	8.939	9.290	4,578,877	+0.36(+4.03%)
Mar 23, 2020	10.38	11.02	8.921	8.930	5,394,122	-1.64(-15.50%)
Mar 20, 2020	11.63	11.74	10.27	10.57	4,672,544	-0.85(-7.41%)
Mar 19, 2020	9.857	11.76	9.776	11.41	4,097,283	+1.55(+15.69%)
Mar 18, 2020	9.461	10.91	9.425	9.866	5,156,452	-0.78(-7.35%)
Mar 17, 2020	8.696	10.94	7.967	10.65	7,421,652	+2.24(+26.66%)
Mar 16, 2020	8.093	9.119	7.886	8.408	4,516,887	-0.92(-9.85%)
Mar 13, 2020	9.227	9.587	8.021	9.326	5,818,935	+0.78(+9.17%)
Mar 12, 2020	9.002	9.011	8.102	8.543	4,483,142	-1.27(-12.94%)
Mar 11, 2020	10.33	10.33	9.322	9.812	4,780,650	-0.96(-8.94%)
Mar 10, 2020	10.62	10.78	9.785	10.78	3,603,954	+0.88(+8.92%)
Mar 09, 2020	10.51	11.43	9.839	9.893	4,162,075	-1.76(-15.07%)
Mar 06, 2020	12.11	12.50	11.50	11.65	3,990,263	-0.95(-7.57%)
Mar 05, 2020	13.62	13.71	12.49	12.60	4,986,245	-1.47(-10.43%)
Mar 04, 2020	14.72	14.72	13.94	14.07	2,769,962	-0.32(-2.25%)
Mar 03, 2020	15.30	15.68	14.13	14.39	4,053,347	-0.85(-5.55%)
Mar 02, 2020	14.90	15.24	14.04	15.24	4,518,147	+0.67(+4.57%)
Feb 28, 2020	13.43	14.62	13.32	14.57	5,732,733	+0.69(+4.99%)
Feb 27, 2020	14.48	14.58	13.79	13.88	4,179,806	-1.04(-7.00%)
Feb 26, 2020	16.18	16.42	14.92	14.93	4,455,710	-1.09(-6.80%)
Feb 25, 2020	17.13	17.24	15.69	16.01	5,236,967	-1.08(-6.32%)
Feb 24, 2020	16.39	17.47	16.18	17.10	6,859,129	-0.06(-0.37%)
Feb 21, 2020	16.55	17.26	16.30	17.16	7,131,397	+0.40(+2.36%)
Feb 20, 2020	16.34	16.78	16.28	16.76	4,365,794	+0.33(+2.03%)
Feb 19, 2020	15.47	16.49	15.44	16.43	5,782,498	+1.01(+6.54%)
Feb 18, 2020	15.90	16.03	15.17	15.42	4,070,725	-0.65(-4.03%)
Feb 14, 2020	15.87	16.11	15.74	16.07	4,591,452	+0.27(+1.71%)
Feb 13, 2020	15.49	15.85	15.25	15.80	3,329,135	+0.16(+1.04%)
Feb 12, 2020	15.71	16.13	15.39	15.64	3,507,658	+0.23(+1.46%)
Feb 11, 2020	14.76	15.83	14.58	15.41	5,742,931	+0.82(+5.61%)
Feb 10, 2020	14.41	14.73	14.31	14.59	4,656,628	+0.14(+1.00%)
Feb 07, 2020	14.29	14.53	14.21	14.45	4,949,477	-0.04(-0.31%)
Feb 06, 2020	14.64	14.81	14.24	14.49	6,153,793	-0.13(-0.91%)
Feb 05, 2020	13.98	14.74	13.34	14.63	9,375,723	+0.50(+3.52%)
Feb 04, 2020	13.84	14.22	13.68	14.13	3,677,448	+0.74(+5.51%)

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.