Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.55	14.58	14.11	14.22	1,499,129	-0.41(-2.80%)
May 28, 2020	15.00	15.09	14.55	14.63	1,865,617	-0.68(-4.44%)
May 27, 2020	14.63	15.39	14.50	15.31	2,390,873	+0.97(+6.76%)
May 26, 2020	14.00	14.34	13.80	14.34	1,999,212	+0.41(+2.94%)
May 25, 2020	13.20	13.97	13.13	13.93	1,291,437	+0.91(+6.99%)
May 22, 2020	13.14	13.19	12.95	13.02	905,782	-0.15(-1.14%)
May 21, 2020	13.14	13.43	13.01	13.17	1,143,054	+0.01(+0.08%)
May 20, 2020	13.32	13.49	13.02	13.16	1,507,619	+0.01(+0.08%)
May 19, 2020	13.20	13.29	12.72	13.15	1,708,070	+0.79(+6.39%)
May 15, 2020		12.36	12.36	12.36	0	-0.23(-1.83%)
May 14, 2020	12.00	12.61	11.35	12.59	2,164,060	+0.54(+4.48%)
May 13, 2020	12.60	12.64	12.00	12.05	1,600,770	-0.52(-4.14%)
May 12, 2020	13.16	13.34	12.53	12.57	1,871,475	-0.51(-3.90%)
May 11, 2020	13.05	13.47	12.86	13.08	1,563,218	+0.00(+0.00%)
May 08, 2020	13.43	13.45	12.80	13.08	1,970,464	+0.56(+4.47%)
May 07, 2020	12.21	12.60	12.18	12.52	1,489,772	+0.47(+3.90%)
May 06, 2020	12.49	12.60	12.01	12.05	1,355,684	-0.34(-2.74%)
May 05, 2020	13.07	13.11	12.32	12.39	1,433,433	-0.26(-2.06%)
May 04, 2020	12.43	12.69	12.13	12.65	1,374,459	+0.05(+0.40%)
May 01, 2020	12.58	12.71	12.28	12.60	1,489,808	-0.43(-3.30%)
Apr 30, 2020	13.90	13.90	12.91	13.03	2,288,539	-0.93(-6.66%)
Apr 29, 2020	13.29	14.24	13.29	13.96	2,334,124	+1.03(+7.97%)
Apr 28, 2020	12.73	13.34	12.53	12.93	1,942,293	+0.51(+4.11%)
Apr 27, 2020	11.83	12.44	11.57	12.42	1,404,909	+0.75(+6.43%)
Apr 24, 2020	11.76	11.96	11.42	11.67	1,513,166	-0.09(-0.77%)
Apr 23, 2020	11.75	11.95	11.62	11.76	1,475,420	+0.04(+0.34%)
Apr 22, 2020	12.34	12.42	11.68	11.72	1,928,054	-0.32(-2.66%)
Apr 21, 2020	12.65	12.89	12.01	12.04	2,142,533	-0.91(-7.03%)
Apr 20, 2020	13.00	13.37	12.74	12.95	1,608,646	-0.41(-3.07%)
Apr 17, 2020	13.46	13.53	13.00	13.36	1,713,283	+0.70(+5.53%)
Apr 16, 2020	13.23	13.38	12.50	12.66	1,640,576	-0.40(-3.06%)
Apr 15, 2020	13.99	13.99	13.02	13.06	2,074,687	-1.22(-8.54%)
Apr 14, 2020	14.40	15.15	14.16	14.28	1,778,068	+0.43(+3.10%)
Apr 13, 2020	14.40	14.54	13.01	13.85	2,091,020	-0.59(-4.09%)
Apr 09, 2020		14.44	14.44	14.44	0	+0.71(+5.17%)
Apr 08, 2020	12.55	13.86	12.25	13.73	2,582,976	+1.60(+13.19%)
Apr 07, 2020	12.54	13.15	11.80	12.13	3,268,924	+0.48(+4.12%)
Apr 06, 2020	11.09	12.13	10.96	11.65	2,823,467	+1.32(+12.78%)
Apr 03, 2020	10.90	11.07	10.05	10.33	1,466,513	-0.45(-4.17%)
Apr 02, 2020	10.53	11.11	10.48	10.78	2,195,608	+0.25(+2.37%)
Apr 01, 2020	11.14	11.14	10.21	10.53	2,705,889	-0.83(-7.31%)
Mar 31, 2020	11.91	12.21	11.20	11.36	2,943,465	-0.40(-3.40%)
Mar 30, 2020	12.30	12.63	11.42	11.76	2,518,477	-0.51(-4.16%)
Mar 27, 2020	12.99	13.10	12.01	12.27	2,559,789	-0.86(-6.55%)
Mar 26, 2020	12.77	14.43	12.40	13.13	2,772,431	+0.51(+4.04%)
Mar 25, 2020	11.61	13.21	11.03	12.62	4,140,746	+1.50(+13.49%)
Mar 24, 2020	11.50	12.10	11.00	11.12	3,298,982	+0.59(+5.60%)
Mar 23, 2020	12.51	12.65	10.34	10.53	3,046,899	-1.88(-15.15%)
Mar 20, 2020	13.35	13.40	12.17	12.41	3,714,130	-0.27(-2.13%)
Mar 19, 2020	12.14	12.89	11.50	12.68	2,609,925	+0.52(+4.28%)
Mar 18, 2020	14.65	14.65	11.68	12.16	2,489,417	-3.14(-20.52%)
Mar 17, 2020	16.45	16.52	15.20	15.30	2,256,316	-0.76(-4.73%)
Mar 16, 2020	17.00	17.75	15.93	16.06	1,938,903	-2.83(-14.98%)
Mar 13, 2020	18.40	18.89	17.28	18.89	2,464,183	+2.22(+13.32%)
Mar 12, 2020	18.88	19.00	16.44	16.67	3,044,699	-2.93(-14.95%)
Mar 11, 2020	21.10	21.28	19.31	19.60	2,633,962	-2.13(-9.80%)
Mar 10, 2020	21.54	22.00	20.77	21.73	1,364,994	+0.87(+4.17%)
Mar 09, 2020	21.53	21.79	20.79	20.86	2,099,805	-1.74(-7.70%)
Mar 06, 2020	22.86	22.97	22.31	22.60	1,374,584	-0.73(-3.13%)
Mar 05, 2020	22.90	23.40	22.81	23.33	995,685	-0.03(-0.13%)
Mar 04, 2020	22.85	23.40	22.85	23.36	990,409	+0.87(+3.87%)
Mar 03, 2020	23.00	23.23	22.45	22.49	1,726,264	-0.31(-1.36%)

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.