Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.44	17.44	16.76	16.94	2,521,700	-0.78(-4.40%)
May 28, 2020	19.24	19.43	17.54	17.72	2,598,013	-1.30(-6.83%)
May 27, 2020	18.65	19.05	17.81	19.02	2,630,608	+1.10(+6.14%)
May 26, 2020	17.97	18.20	17.55	17.92	2,697,110	+0.75(+4.37%)
May 22, 2020	17.80	18.07	16.89	17.17	2,174,900	-0.46(-2.61%)
May 21, 2020	16.54	18.12	16.48	17.63	3,424,719	+1.09(+6.59%)
May 20, 2020	17.30	17.43	16.01	16.54	9,923,143	-1.39(-7.75%)
May 19, 2020	18.67	18.84	17.87	17.93	5,269,124	-0.85(-4.53%)
May 18, 2020	17.82	18.89	17.82	18.78	4,137,469	+2.14(+12.83%)
May 15, 2020	15.45	16.76	15.07	16.64	2,776,300	+0.96(+6.09%)
May 14, 2020	15.35	16.19	14.63	15.69	2,608,859	-0.06(-0.38%)
May 13, 2020	16.33	16.33	15.42	15.75	1,900,064	-0.73(-4.43%)
May 12, 2020	17.20	17.60	16.48	16.48	1,147,698	-0.69(-4.02%)
May 11, 2020	17.41	17.79	17.01	17.17	1,942,217	-0.55(-3.10%)
May 08, 2020	17.19	17.84	17.01	17.72	1,459,300	+1.07(+6.43%)
May 07, 2020	16.52	17.27	16.32	16.65	967,250	+0.48(+2.97%)
May 06, 2020	16.05	16.33	15.80	16.17	1,580,843	+0.25(+1.57%)
May 05, 2020	17.20	17.64	15.84	15.92	2,001,923	-0.94(-5.55%)
May 04, 2020	16.40	17.39	16.11	16.86	2,260,567	+0.09(+0.51%)
May 01, 2020	16.79	17.04	16.40	16.77	1,496,900	-0.57(-3.29%)
Apr 30, 2020	18.38	18.52	17.30	17.34	1,881,662	-1.52(-8.06%)
Apr 29, 2020	18.67	19.25	18.46	18.86	2,411,994	+1.09(+6.13%)
Apr 28, 2020	17.36	17.95	16.61	17.77	3,051,056	+1.08(+6.47%)
Apr 27, 2020	15.96	17.03	15.63	16.69	2,246,632	+0.96(+6.10%)
Apr 24, 2020	15.62	15.97	15.14	15.73	2,266,300	+0.26(+1.68%)
Apr 23, 2020	16.06	16.18	15.46	15.47	2,674,062	-0.45(-2.83%)
Apr 22, 2020	17.31	17.31	15.76	15.92	2,774,535	-1.01(-5.97%)
Apr 21, 2020	16.77	17.68	16.45	16.93	1,759,253	-0.56(-3.20%)
Apr 20, 2020	17.98	18.28	17.14	17.49	1,728,215	-1.15(-6.17%)
Apr 17, 2020	17.74	18.82	17.68	18.64	1,511,900	+1.66(+9.78%)
Apr 16, 2020	17.10	17.18	16.44	16.98	1,425,356	-0.14(-0.82%)
Apr 15, 2020	17.66	17.77	16.78	17.12	1,961,446	-1.33(-7.21%)
Apr 14, 2020	18.31	18.75	17.91	18.45	1,729,821	+0.71(+4.00%)
Apr 13, 2020	18.65	18.74	17.50	17.74	1,896,746	-0.92(-4.93%)
Apr 09, 2020	18.09	19.17	18.05	18.66	2,506,000	+1.23(+7.06%)
Apr 08, 2020	16.89	17.57	16.36	17.43	2,262,062	+0.75(+4.50%)
Apr 07, 2020	16.28	17.89	16.21	16.68	4,412,052	+1.35(+8.81%)
Apr 06, 2020	13.44	15.44	13.39	15.33	2,365,572	+2.56(+20.05%)
Apr 03, 2020	13.00	13.33	12.28	12.77	2,225,000	-0.31(-2.37%)
Apr 02, 2020	13.10	13.81	12.84	13.08	2,587,476	-0.09(-0.68%)
Apr 01, 2020	13.62	13.94	12.90	13.17	1,848,968	-1.07(-7.51%)
Mar 31, 2020	14.47	14.92	13.90	14.24	2,085,377	-0.32(-2.20%)
Mar 30, 2020	14.58	15.36	14.22	14.56	1,878,586	+0.00(+0.00%)
Mar 27, 2020	15.10	15.52	14.29	14.56	1,918,200	-1.22(-7.73%)
Mar 26, 2020	16.05	16.74	15.11	15.78	2,116,949	-0.23(-1.44%)
Mar 25, 2020	15.65	16.54	14.90	16.01	2,332,977	+0.46(+2.96%)
Mar 24, 2020	14.87	16.12	14.36	15.55	2,422,245	+1.70(+12.27%)
Mar 23, 2020	15.71	15.75	13.50	13.85	1,787,202	-1.58(-10.24%)
Mar 20, 2020	16.20	16.48	14.87	15.43	3,878,300	-0.69(-4.28%)
Mar 19, 2020	14.87	16.23	14.02	16.12	3,319,771	+0.99(+6.54%)
Mar 18, 2020	14.02	15.23	13.73	15.13	3,237,366	+0.21(+1.41%)
Mar 17, 2020	13.49	15.07	12.34	14.92	2,963,116	+1.53(+11.43%)
Mar 16, 2020	14.04	14.83	13.26	13.39	2,700,830	-2.29(-14.60%)
Mar 13, 2020	15.49	16.39	14.81	15.68	3,542,100	+1.06(+7.25%)
Mar 12, 2020	14.60	14.69	13.64	14.62	3,833,910	-1.22(-7.70%)
Mar 11, 2020	16.71	16.99	15.51	15.84	3,863,794	-1.26(-7.37%)
Mar 10, 2020	16.90	17.57	16.65	17.10	2,921,387	+0.44(+2.64%)
Mar 09, 2020	17.76	18.35	16.65	16.66	3,093,569	-2.41(-12.64%)
Mar 06, 2020	19.20	20.14	18.92	19.07	2,321,200	-0.66(-3.35%)
Mar 05, 2020	20.74	20.77	19.43	19.73	3,896,496	-1.67(-7.80%)
Mar 04, 2020	21.50	22.43	20.80	21.40	6,349,783	-1.73(-7.48%)
Mar 03, 2020	23.01	24.39	22.40	23.13	4,279,133	+0.11(+0.48%)

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.