Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.19	11.24	10.72	10.88	895,353	-0.46(-4.02%)
Apr 29, 2020	11.30	11.55	11.19	11.34	3,024,430	+0.19(+1.69%)
Apr 28, 2020	11.04	11.19	10.95	11.15	890,658	+0.28(+2.53%)
Apr 27, 2020	10.53	10.89	10.48	10.87	669,765	+0.26(+2.44%)
Apr 24, 2020	10.63	10.70	10.50	10.61	661,536	+0.04(+0.37%)
Apr 23, 2020	10.62	10.90	10.45	10.57	1,137,361	-0.27(-2.46%)
Apr 22, 2020	10.97	10.97	10.72	10.84	666,528	+0.17(+1.62%)
Apr 21, 2020	10.80	11.07	10.64	10.67	814,969	-0.35(-3.14%)
Apr 20, 2020	10.99	11.15	10.64	11.01	1,182,593	-0.06(-0.57%)
Apr 17, 2020	11.08	11.08	10.75	11.08	923,503	+0.34(+3.15%)
Apr 16, 2020	10.76	10.90	10.56	10.74	926,531	+0.04(+0.37%)
Apr 15, 2020	11.05	11.05	10.68	10.70	975,433	-0.60(-5.29%)
Apr 14, 2020	11.23	11.41	11.08	11.30	1,149,326	+0.21(+1.91%)
Apr 13, 2020	11.00	11.27	10.75	11.08	1,006,754	+0.05(+0.50%)
Apr 09, 2020	10.94	11.21	10.82	11.03	1,044,176	+0.27(+2.48%)
Apr 08, 2020	10.70	10.94	10.46	10.76	976,622	+0.18(+1.71%)
Apr 07, 2020	11.23	11.31	10.43	10.58	1,586,201	-0.16(-1.46%)
Apr 06, 2020	10.20	10.75	10.08	10.74	1,730,810	+0.83(+8.41%)
Apr 03, 2020	9.875	10.07	9.741	9.906	871,186	+0.00(+0.00%)
Apr 02, 2020	9.749	9.954	9.663	9.906	1,200,079	+0.05(+0.56%)
Apr 01, 2020	10.15	10.32	9.702	9.851	1,561,671	-0.68(-6.42%)
Mar 31, 2020	9.820	10.61	9.820	10.53	2,273,674	+0.61(+6.18%)
Mar 30, 2020	9.804	9.938	9.435	9.914	1,318,489	+0.19(+1.95%)
Mar 27, 2020	9.624	10.07	9.072	9.725	1,339,430	-0.32(-3.17%)
Mar 26, 2020	9.313	10.15	9.313	10.04	1,917,229	+0.72(+7.75%)
Mar 25, 2020	8.272	9.570	8.125	9.321	2,446,844	+1.13(+13.74%)
Mar 24, 2020	7.806	8.257	7.775	8.195	1,720,309	+0.75(+10.01%)
Mar 23, 2020	8.435	8.700	7.402	7.449	2,264,104	-1.29(-14.76%)
Mar 20, 2020	9.461	9.740	8.676	8.738	1,860,319	-0.57(-6.09%)
Mar 19, 2020	8.956	9.507	8.342	9.305	1,103,416	+0.19(+2.13%)
Mar 18, 2020	9.127	9.632	8.691	9.111	1,643,033	-0.63(-6.46%)
Mar 17, 2020	9.197	9.810	8.723	9.740	1,767,511	+0.71(+7.82%)
Mar 16, 2020	9.197	9.818	8.933	9.034	1,253,119	-1.13(-11.09%)
Mar 13, 2020	9.709	10.19	9.243	10.16	2,244,743	+0.99(+10.85%)
Mar 12, 2020	9.422	9.717	8.591	9.166	2,076,505	-1.44(-13.55%)
Mar 11, 2020	11.19	11.19	10.45	10.60	2,759,860	-0.67(-5.93%)
Mar 10, 2020	11.67	11.83	11.04	11.27	1,714,206	-0.31(-2.68%)
Mar 09, 2020	11.74	12.14	10.98	11.58	1,546,612	-1.22(-9.53%)
Mar 06, 2020	12.60	12.80	12.37	12.80	1,180,176	-0.07(-0.54%)
Mar 05, 2020	12.68	12.96	12.64	12.87	1,274,774	-0.03(-0.24%)
Mar 04, 2020	12.59	12.96	12.58	12.90	1,128,891	+0.47(+3.75%)
Mar 03, 2020	12.29	12.70	12.16	12.44	1,937,124	+0.30(+2.50%)
Mar 02, 2020	11.65	12.16	11.65	12.13	1,990,188	+0.54(+4.69%)
Feb 28, 2020	11.37	11.91	11.15	11.59	2,688,387	-0.26(-2.16%)
Feb 27, 2020	12.38	12.43	11.81	11.85	1,935,757	-0.71(-5.69%)
Feb 26, 2020	12.56	12.75	12.51	12.56	1,011,712	-0.08(-0.61%)
Feb 25, 2020	12.89	12.92	12.60	12.64	952,895	-0.22(-1.69%)
Feb 24, 2020	12.96	12.99	12.81	12.86	1,116,598	-0.18(-1.37%)
Feb 21, 2020	12.89	13.09	12.85	13.03	1,011,009	+0.17(+1.33%)
Feb 20, 2020	12.86	12.90	12.76	12.86	567,254	-0.01(-0.06%)
Feb 19, 2020	12.83	12.89	12.75	12.87	844,232	+0.06(+0.48%)
Feb 18, 2020	12.80	12.93	12.78	12.81	898,188	+0.02(+0.12%)
Feb 14, 2020	12.66	12.82	12.64	12.79	1,180,691	+0.15(+1.17%)
Feb 13, 2020	12.51	12.69	12.47	12.65	1,060,103	+0.12(+0.99%)
Feb 12, 2020	12.43	12.56	12.30	12.52	1,330,220	+0.08(+0.62%)
Feb 11, 2020	12.26	12.49	12.26	12.44	1,136,394	+0.19(+1.52%)
Feb 10, 2020	12.09	12.32	12.07	12.26	903,986	+0.16(+1.35%)
Feb 07, 2020	11.81	12.12	11.75	12.09	1,836,760	+0.39(+3.32%)
Feb 06, 2020	11.94	12.02	11.58	11.71	2,191,441	-0.30(-2.46%)
Feb 05, 2020	11.94	12.02	11.85	12.00	844,322	+0.07(+0.59%)
Feb 04, 2020	11.98	12.00	11.87	11.93	813,096	-0.03(-0.26%)

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.