Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.64	16.39	14.80	15.18	341,245	-0.19(-1.24%)
May 28, 2020	14.66	15.45	14.58	15.37	666,243	+0.79(+5.42%)
May 27, 2020	14.08	14.70	13.76	14.58	431,521	+0.79(+5.73%)
May 26, 2020	13.87	14.34	13.57	13.79	885,911	-1.17(-7.82%)
May 25, 2020	15.04	15.18	14.67	14.96	354,143	+0.48(+3.31%)
May 22, 2020	15.18	15.20	14.23	14.48	346,361	-0.29(-1.96%)
May 21, 2020	14.79	15.35	14.70	14.77	706,612	+0.56(+3.94%)
May 20, 2020	12.91	14.51	12.87	14.21	579,947	+1.01(+7.65%)
May 19, 2020	12.74	13.43	12.50	13.20	673,191	-2.56(-16.24%)
May 15, 2020		15.76	15.76	15.76	0	+0.52(+3.41%)
May 14, 2020	15.24	15.36	14.29	15.24	416,671	+0.18(+1.20%)
May 13, 2020	14.36	15.71	14.29	15.06	598,230	+1.05(+7.49%)
May 12, 2020	12.98	14.05	12.83	14.01	859,829	+1.71(+13.90%)
May 11, 2020	12.05	12.72	11.90	12.30	591,391	-0.16(-1.28%)
May 08, 2020	12.38	12.67	12.03	12.46	667,256	+0.71(+6.04%)
May 07, 2020	11.03	11.93	10.91	11.75	780,831	+0.56(+5.00%)
May 06, 2020	10.67	11.42	10.67	11.19	1,500,782	+1.25(+12.58%)
May 05, 2020	9.920	10.00	9.280	9.940	1,756,617	-1.25(-11.17%)
May 04, 2020	12.34	12.34	11.05	11.19	1,126,443	-1.41(-11.19%)
May 01, 2020	11.90	12.73	11.63	12.60	870,220	+0.69(+5.79%)
Apr 30, 2020	12.70	13.00	11.76	11.91	871,103	-0.87(-6.81%)
Apr 29, 2020	12.39	13.01	12.24	12.78	669,135	+0.78(+6.50%)
Apr 28, 2020	11.48	12.15	11.42	12.00	747,334	-0.36(-2.91%)
Apr 27, 2020	14.23	14.36	12.22	12.36	1,008,758	-0.54(-4.19%)
Apr 24, 2020	11.78	12.94	11.76	12.90	802,304	+0.92(+7.68%)
Apr 23, 2020	11.40	12.18	10.97	11.98	856,954	+1.04(+9.51%)
Apr 22, 2020	11.68	11.81	10.61	10.94	1,422,638	-0.86(-7.29%)
Apr 21, 2020	10.97	12.22	10.60	11.80	1,546,303	+0.93(+8.56%)
Apr 20, 2020	12.56	12.70	10.63	10.87	1,116,882	-2.13(-16.38%)
Apr 17, 2020	12.58	13.36	12.12	13.00	472,393	-0.86(-6.20%)
Apr 16, 2020	15.98	16.50	13.41	13.86	663,589	-1.80(-11.49%)
Apr 15, 2020	14.66	15.78	14.66	15.66	344,112	+1.17(+8.07%)
Apr 14, 2020	14.09	14.55	13.80	14.49	294,603	+1.00(+7.41%)
Apr 13, 2020	13.24	14.18	13.00	13.49	187,579	-0.35(-2.53%)
Apr 09, 2020		13.84	13.84	13.84	0	+0.52(+3.90%)
Apr 08, 2020	12.41	13.49	12.17	13.32	667,924	+1.22(+10.08%)
Apr 07, 2020	13.14	13.36	12.09	12.10	805,253	-2.11(-14.85%)
Apr 06, 2020	15.54	15.57	14.16	14.21	479,206	-2.02(-12.45%)
Apr 03, 2020	18.50	18.50	16.04	16.23	389,760	-2.10(-11.46%)
Apr 02, 2020	18.29	19.00	17.89	18.33	386,520	+0.73(+4.15%)
Apr 01, 2020	16.92	17.68	16.36	17.60	311,357	+1.45(+8.98%)
Mar 31, 2020	15.29	16.55	15.29	16.15	227,819	+0.63(+4.06%)
Mar 30, 2020	16.38	16.41	15.38	15.52	199,878	-0.33(-2.08%)
Mar 27, 2020	15.90	16.20	15.55	15.85	166,370	+0.28(+1.80%)
Mar 26, 2020	15.37	15.88	14.80	15.57	381,562	+0.56(+3.73%)
Mar 25, 2020	14.86	15.45	14.50	15.01	543,294	+0.31(+2.11%)
Mar 24, 2020	14.84	15.35	14.51	14.70	577,990	-1.36(-8.47%)
Mar 23, 2020	16.17	16.50	15.44	16.06	295,981	-0.29(-1.77%)
Mar 20, 2020	14.81	16.39	14.80	16.35	483,622	+1.32(+8.78%)
Mar 19, 2020	16.19	16.30	15.00	15.03	420,804	-0.90(-5.65%)
Mar 18, 2020	15.71	17.58	15.71	15.93	837,173	+1.28(+8.74%)
Mar 17, 2020	13.37	14.81	13.36	14.65	588,777	+1.05(+7.72%)
Mar 16, 2020	13.36	13.64	12.22	13.60	704,031	+1.33(+10.84%)
Mar 13, 2020	11.97	12.89	11.71	12.27	654,035	-0.77(-5.90%)
Mar 12, 2020	13.38	13.66	12.49	13.04	1,540,412	+0.57(+4.57%)
Mar 11, 2020	11.33	12.67	11.04	12.47	1,649,627	+0.65(+5.50%)
Mar 10, 2020	13.27	13.30	11.55	11.82	1,923,298	-1.83(-13.41%)
Mar 09, 2020	15.40	16.21	13.61	13.65	1,184,840	-1.75(-11.36%)
Mar 06, 2020	14.97	15.70	14.85	15.40	1,024,722	+0.66(+4.48%)
Mar 05, 2020	13.88	14.76	13.85	14.74	821,241	+1.08(+7.91%)
Mar 04, 2020	13.69	14.20	13.51	13.66	660,328	-0.54(-3.80%)
Mar 03, 2020	14.23	14.50	13.55	14.20	1,600,380	-0.79(-5.27%)

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.