Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.45	18.54	18.18	18.46	51,775	+0.07(+0.39%)
May 28, 2020	18.56	18.86	17.01	18.39	2,529	+0.16(+0.86%)
May 27, 2020	17.85	18.28	17.85	18.23	3,188	+0.29(+1.63%)
May 26, 2020	17.92	17.98	17.78	17.94	5,277	+0.40(+2.26%)
May 22, 2020	17.26	17.54	17.26	17.54	3,974	-0.39(-2.19%)
May 21, 2020	17.82	17.94	17.75	17.94	6,649	+0.16(+0.88%)
May 20, 2020	17.89	18.01	17.30	17.78	20,576	+0.03(+0.20%)
May 19, 2020	17.46	17.74	17.17	17.74	12,647	-0.02(-0.11%)
May 18, 2020	17.78	17.97	16.86	17.76	20,598	+0.20(+1.14%)
May 15, 2020	17.47	17.74	17.47	17.56	6,903	-0.21(-1.19%)
May 14, 2020	17.73	17.84	17.73	17.77	9,957	-0.16(-0.89%)
May 13, 2020	18.31	18.31	17.83	17.93	4,833	-0.59(-3.20%)
May 12, 2020	18.43	18.66	18.43	18.53	6,377	+0.22(+1.19%)
May 11, 2020	18.50	18.50	17.55	18.31	16,064	-0.44(-2.34%)
May 08, 2020	18.72	18.88	18.57	18.75	9,622	+0.12(+0.64%)
May 07, 2020	18.46	18.79	17.97	18.63	14,751	-0.06(-0.30%)
May 06, 2020	18.67	18.69	18.67	18.69	1,163	-0.11(-0.58%)
May 05, 2020	18.64	18.83	18.64	18.80	13,356	+0.18(+0.95%)
May 04, 2020	18.19	18.64	18.08	18.62	11,174	+0.07(+0.36%)
May 01, 2020	18.64	18.70	18.37	18.55	10,982	-0.42(-2.19%)
Apr 30, 2020	18.92	18.97	18.83	18.97	1,066	+0.01(+0.08%)
Apr 29, 2020	18.45	19.03	18.07	18.95	9,134	+0.42(+2.24%)
Apr 28, 2020	18.55	18.62	18.53	18.54	6,147	+0.24(+1.33%)
Apr 27, 2020	18.15	18.33	17.45	18.29	12,502	+0.28(+1.57%)
Apr 24, 2020	18.06	18.20	16.78	18.01	21,546	-0.30(-1.62%)
Apr 23, 2020	17.46	18.35	17.46	18.31	4,199	+0.78(+4.45%)
Apr 22, 2020	17.08	17.53	17.07	17.53	3,591	+0.17(+0.99%)
Apr 21, 2020	16.06	17.45	15.24	17.36	3,247	-0.49(-2.73%)
Apr 20, 2020	17.52	18.60	17.52	17.84	10,708	-0.18(-0.98%)
Apr 17, 2020	18.17	18.36	18.02	18.02	21,860	+0.08(+0.43%)
Apr 16, 2020	18.17	18.26	17.81	17.95	8,167	-0.46(-2.49%)
Apr 15, 2020	18.23	18.41	17.85	18.40	9,303	+0.23(+1.26%)
Apr 14, 2020	17.37	18.50	17.34	18.17	16,562	+0.29(+1.60%)
Apr 13, 2020	17.73	18.54	17.73	17.89	41,854	-0.38(-2.09%)
Apr 09, 2020	17.35	18.27	17.26	18.27	74,158	+1.20(+7.06%)
Apr 08, 2020	16.99	17.17	16.73	17.07	3,851	+0.73(+4.45%)
Apr 07, 2020	14.09	16.76	14.03	16.34	116,354	+2.31(+16.46%)
Apr 06, 2020	12.71	14.08	12.71	14.03	17,027	+0.71(+5.34%)
Apr 03, 2020	13.41	13.62	12.44	13.32	10,982	-0.03(-0.21%)
Apr 02, 2020	13.36	13.38	13.06	13.35	10,117	+0.14(+1.04%)
Apr 01, 2020	13.83	14.76	12.74	13.21	16,235	-1.15(-8.02%)
Mar 31, 2020	14.40	14.58	13.78	14.36	27,495	-0.22(-1.51%)
Mar 30, 2020	15.15	15.15	13.54	14.58	270,903	-1.03(-6.61%)
Mar 27, 2020	15.29	15.77	14.63	15.61	30,332	-0.04(-0.24%)
Mar 26, 2020	16.16	16.44	15.55	15.65	24,044	-0.76(-4.63%)
Mar 25, 2020	15.97	16.57	15.84	16.41	8,866	+0.63(+3.97%)
Mar 24, 2020	15.69	16.35	15.50	15.78	29,753	+0.43(+2.80%)
Mar 23, 2020	15.19	16.14	13.23	15.35	16,514	-0.40(-2.55%)
Mar 20, 2020	14.86	16.59	14.33	15.76	41,733	+0.88(+5.90%)
Mar 19, 2020	15.03	15.28	11.14	14.88	71,543	-0.90(-5.69%)
Mar 18, 2020	17.34	18.17	12.61	15.77	31,255	-3.10(-16.41%)
Mar 17, 2020	18.37	19.06	17.45	18.87	58,676	+0.05(+0.28%)
Mar 16, 2020	20.02	20.02	17.08	18.82	62,554	-2.86(-13.21%)
Mar 13, 2020	20.79	21.97	20.79	21.68	20,187	+1.19(+5.79%)
Mar 12, 2020	21.65	23.35	20.45	20.50	113,605	-1.88(-8.39%)
Mar 11, 2020	23.85	23.85	20.56	22.37	13,668	-1.01(-4.31%)
Mar 10, 2020	25.05	25.05	23.38	23.38	12,556	-0.72(-2.98%)
Mar 09, 2020	23.91	24.14	22.25	24.10	20,449	-0.50(-2.02%)
Mar 06, 2020	24.29	24.93	24.29	24.59	21,651	-0.33(-1.31%)
Mar 05, 2020	24.61	24.92	24.56	24.92	13,753	-0.13(-0.51%)
Mar 04, 2020	24.61	25.05	24.61	25.05	10,668	+0.14(+0.58%)
Mar 03, 2020	24.83	24.95	24.81	24.91	9,665	+0.13(+0.54%)

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.