Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.90	13.20	12.51	13.07	342,100	-0.08(-0.61%)
May 28, 2020	13.74	14.19	13.08	13.15	256,845	-0.75(-5.40%)
May 27, 2020	13.68	14.23	13.65	13.90	550,273	+0.43(+3.19%)
May 26, 2020	13.75	14.17	13.43	13.47	628,169	+0.25(+1.89%)
May 22, 2020	13.08	13.34	12.91	13.22	163,300	+0.12(+0.92%)
May 21, 2020	12.80	13.25	11.99	13.10	315,787	+0.24(+1.87%)
May 20, 2020	12.69	13.07	12.53	12.86	312,435	+0.41(+3.29%)
May 19, 2020	12.32	12.75	12.01	12.45	364,511	+0.03(+0.24%)
May 18, 2020	12.31	12.64	12.19	12.42	475,022	+0.65(+5.52%)
May 15, 2020	11.35	11.94	11.32	11.77	338,100	+0.41(+3.61%)
May 14, 2020	10.57	11.39	10.55	11.36	257,446	+0.52(+4.80%)
May 13, 2020	10.92	10.93	10.29	10.84	280,154	-0.21(-1.90%)
May 12, 2020	11.26	11.28	10.94	11.05	204,927	-0.14(-1.25%)
May 11, 2020	11.28	11.37	10.99	11.19	247,840	-0.36(-3.12%)
May 08, 2020	11.17	11.72	11.17	11.55	338,400	+0.59(+5.38%)
May 07, 2020	10.61	10.96	10.49	10.96	326,080	+0.51(+4.88%)
May 06, 2020	10.58	10.70	10.29	10.45	182,908	-0.12(-1.14%)
May 05, 2020	10.52	11.06	10.52	10.57	310,520	-0.03(-0.28%)
May 04, 2020	10.60	11.23	10.13	10.60	290,965	-0.17(-1.58%)
May 01, 2020	10.74	10.96	10.55	10.77	645,700	-0.18(-1.64%)
Apr 30, 2020	9.830	11.17	9.830	10.95	695,833	+0.64(+6.21%)
Apr 29, 2020	9.750	10.43	9.500	10.31	555,694	+0.41(+4.14%)
Apr 28, 2020	10.33	10.46	9.860	9.900	296,569	-0.15(-1.49%)
Apr 27, 2020	9.500	10.12	9.320	10.05	622,519	+0.61(+6.46%)
Apr 24, 2020	9.410	9.530	8.980	9.440	153,400	+0.07(+0.75%)
Apr 23, 2020	9.280	9.680	9.180	9.370	153,430	+0.17(+1.85%)
Apr 22, 2020	9.080	9.560	8.910	9.200	290,585	+0.36(+4.07%)
Apr 21, 2020	8.980	9.230	8.462	8.840	391,053	-0.45(-4.84%)
Apr 20, 2020	9.830	10.04	9.220	9.290	272,988	-0.82(-8.11%)
Apr 17, 2020	9.760	10.42	9.660	10.11	415,800	+0.68(+7.21%)
Apr 16, 2020	9.370	9.450	8.980	9.430	174,860	+0.00(+0.00%)
Apr 15, 2020	9.230	9.590	9.050	9.430	201,052	-0.19(-1.98%)
Apr 14, 2020	9.360	9.770	9.190	9.620	220,358	+0.38(+4.11%)
Apr 13, 2020	9.650	9.800	9.060	9.240	221,089	-0.45(-4.64%)
Apr 09, 2020	10.27	10.63	9.200	9.690	556,800	-0.38(-3.77%)
Apr 08, 2020	9.860	10.37	9.700	10.07	512,583	+0.40(+4.14%)
Apr 07, 2020	10.06	10.19	9.570	9.670	314,464	+0.05(+0.52%)
Apr 06, 2020	9.370	9.780	9.370	9.620	219,480	+0.64(+7.13%)
Apr 03, 2020	9.050	9.240	8.740	8.980	397,200	-0.07(-0.77%)
Apr 02, 2020	9.160	9.360	8.550	9.050	251,699	-0.04(-0.44%)
Apr 01, 2020	9.240	9.410	8.950	9.090	243,542	-0.57(-5.90%)
Mar 31, 2020	9.570	9.920	9.210	9.660	403,974	+0.06(+0.63%)
Mar 30, 2020	9.610	9.620	8.900	9.600	306,151	-0.02(-0.21%)
Mar 27, 2020	9.150	10.01	8.710	9.620	471,100	-0.03(-0.31%)
Mar 26, 2020	9.060	10.51	9.010	9.650	660,039	+0.78(+8.79%)
Mar 25, 2020	8.000	9.520	8.000	8.870	707,967	+0.93(+11.71%)
Mar 24, 2020	6.890	8.210	6.890	7.940	427,846	+1.43(+21.97%)
Mar 23, 2020	6.720	6.890	6.370	6.510	837,330	-0.04(-0.61%)
Mar 20, 2020	6.430	7.580	6.340	6.550	734,200	+0.05(+0.77%)
Mar 19, 2020	6.230	6.590	5.750	6.500	1,218,272	+0.15(+2.36%)
Mar 18, 2020	7.690	8.050	6.160	6.350	592,528	-1.82(-22.28%)
Mar 17, 2020	8.660	8.735	7.222	8.170	925,427	-0.34(-4.00%)
Mar 16, 2020	8.910	9.060	8.100	8.510	820,337	-1.39(-14.04%)
Mar 13, 2020	10.37	10.58	9.490	9.900	790,700	+0.06(+0.61%)
Mar 12, 2020	10.84	11.26	9.790	9.840	365,178	-1.78(-15.32%)
Mar 11, 2020	11.93	12.23	11.49	11.62	455,980	-0.56(-4.60%)
Mar 10, 2020	12.05	12.45	11.34	12.18	327,382	+0.47(+4.01%)
Mar 09, 2020	12.99	13.10	11.66	11.71	442,097	-2.27(-16.24%)
Mar 06, 2020	14.35	14.55	13.73	13.98	351,000	-0.83(-5.60%)
Mar 05, 2020	14.86	14.99	14.68	14.81	560,812	-0.49(-3.20%)
Mar 04, 2020	15.39	15.41	14.85	15.30	286,762	+0.13(+0.86%)
Mar 03, 2020	15.40	15.59	14.87	15.17	248,385	-0.27(-1.75%)

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.