Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.23	18.94	18.08	18.51	989,932	-0.05(-0.24%)
May 28, 2020	20.69	20.87	18.44	18.56	2,233,098	-3.17(-14.61%)
May 27, 2020	20.00	21.12	20.00	21.73	1,122,823	+2.39(+12.37%)
May 26, 2020	19.59	19.83	18.97	19.34	1,138,025	+0.85(+4.62%)
May 22, 2020	17.22	19.33	16.57	18.48	3,428,962	+1.39(+8.10%)
May 21, 2020	17.23	17.46	16.91	17.10	363,838	-0.24(-1.40%)
May 20, 2020	16.93	17.49	16.93	17.34	460,069	+0.83(+5.01%)
May 19, 2020	17.26	17.36	16.51	16.51	579,736	-0.85(-4.92%)
May 18, 2020	16.61	17.57	16.39	17.37	625,219	+1.72(+10.98%)
May 15, 2020	15.20	15.67	15.04	15.65	639,609	+0.38(+2.47%)
May 14, 2020	14.71	15.36	14.18	15.27	643,196	+0.13(+0.83%)
May 13, 2020	16.19	16.21	15.02	15.15	934,499	-1.22(-7.47%)
May 12, 2020	17.63	17.65	16.37	16.37	802,416	-1.23(-7.00%)
May 11, 2020	17.91	18.04	16.79	17.60	1,153,475	-0.84(-4.54%)
May 08, 2020	17.48	18.46	17.10	18.44	673,629	+1.35(+7.89%)
May 07, 2020	16.95	17.37	15.71	17.09	1,016,396	+0.89(+5.50%)
May 06, 2020	16.64	16.90	16.01	16.20	660,585	-0.27(-1.64%)
May 05, 2020	16.64	17.95	16.34	16.47	610,692	+0.23(+1.44%)
May 04, 2020	16.51	16.67	16.01	16.24	826,499	-0.75(-4.40%)
May 01, 2020	17.62	18.01	16.42	16.98	733,665	-1.41(-7.68%)
Apr 30, 2020	19.79	19.84	18.24	18.39	494,745	-1.71(-8.50%)
Apr 29, 2020	19.41	20.53	19.26	20.10	550,860	+1.46(+7.81%)
Apr 28, 2020	18.65	19.08	18.24	18.65	491,293	+0.70(+3.91%)
Apr 27, 2020	16.98	18.53	16.94	17.94	566,428	+1.21(+7.26%)
Apr 24, 2020	17.13	17.16	16.33	16.73	280,836	-0.15(-0.91%)
Apr 23, 2020	17.04	17.70	16.75	16.88	407,417	-0.25(-1.47%)
Apr 22, 2020	16.95	17.32	16.59	17.13	315,944	+0.72(+4.38%)
Apr 21, 2020	16.21	16.85	15.91	16.42	427,457	-0.46(-2.72%)
Apr 20, 2020	16.77	17.38	16.46	16.87	367,568	-0.43(-2.49%)
Apr 17, 2020	17.31	18.34	17.20	17.31	479,178	+0.74(+4.45%)
Apr 16, 2020	16.96	17.22	16.06	16.57	511,977	-0.36(-2.13%)
Apr 15, 2020	17.78	17.82	16.73	16.93	648,198	-1.97(-10.42%)
Apr 14, 2020	19.20	19.97	18.64	18.90	678,413	+0.22(+1.16%)
Apr 13, 2020	20.04	20.06	17.86	18.68	424,570	-1.28(-6.40%)
Apr 09, 2020	19.03	20.40	18.92	19.96	535,990	+1.27(+6.79%)
Apr 08, 2020	18.58	19.10	17.86	18.69	442,409	+0.31(+1.71%)
Apr 07, 2020	19.00	19.54	18.04	18.38	840,887	+0.51(+2.86%)
Apr 06, 2020	16.49	18.00	16.36	17.86	648,582	+2.28(+14.60%)
Apr 03, 2020	15.31	15.99	14.65	15.59	651,905	+0.21(+1.38%)
Apr 02, 2020	14.87	16.17	14.74	15.38	504,859	+0.63(+4.25%)
Apr 01, 2020	15.39	15.69	14.41	14.75	441,960	-1.23(-7.68%)
Mar 31, 2020	16.84	17.22	15.52	15.98	849,771	-0.58(-3.52%)
Mar 30, 2020	16.75	17.80	15.88	16.56	525,832	-0.26(-1.57%)
Mar 27, 2020	16.61	17.22	15.64	16.82	861,385	-0.56(-3.25%)
Mar 26, 2020	17.04	17.97	16.78	17.39	441,980	+0.57(+3.41%)
Mar 25, 2020	16.59	17.66	15.96	16.81	775,615	+0.11(+0.69%)
Mar 24, 2020	16.83	17.45	15.89	16.70	683,539	+1.02(+6.53%)
Mar 23, 2020	15.79	16.42	15.01	15.68	695,354	-0.15(-0.95%)
Mar 20, 2020	17.56	17.72	15.01	15.83	1,112,580	-1.68(-9.58%)
Mar 19, 2020	17.11	20.12	16.20	17.50	1,688,722	+0.35(+2.06%)
Mar 18, 2020	15.21	18.93	15.16	17.15	1,206,522	+0.68(+4.12%)
Mar 17, 2020	13.64	18.32	13.07	16.47	1,261,293	+3.09(+23.07%)
Mar 16, 2020	12.70	13.98	12.55	13.38	771,389	-1.49(-10.02%)
Mar 13, 2020	13.65	14.90	13.25	14.87	822,051	+1.97(+15.24%)
Mar 12, 2020	14.40	14.41	12.49	12.91	1,191,594	-1.94(-13.07%)
Mar 11, 2020	15.33	15.71	14.54	14.85	1,287,703	-0.63(-4.05%)
Mar 10, 2020	15.33	15.91	14.33	15.47	1,042,468	+0.86(+5.92%)
Mar 09, 2020	15.91	16.30	14.47	14.61	771,951	-3.18(-17.86%)
Mar 06, 2020	17.86	18.78	17.51	17.78	604,863	-0.80(-4.32%)
Mar 05, 2020	19.14	19.19	17.94	18.59	592,915	-1.54(-7.63%)
Mar 04, 2020	19.32	20.16	18.91	20.12	479,015	+1.24(+6.54%)
Mar 03, 2020	19.80	20.45	18.35	18.89	535,375	-0.98(-4.93%)

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.