Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.39	12.42	12.18	12.21	508,048	-0.48(-3.78%)
Apr 29, 2020	12.10	12.72	12.05	12.69	550,323	+0.52(+4.27%)
Apr 28, 2020	12.44	12.56	12.12	12.17	602,037	-0.08(-0.65%)
Apr 27, 2020	12.05	12.30	11.80	12.25	645,551	+0.40(+3.38%)
Apr 24, 2020	11.99	12.07	11.18	11.85	927,900	-0.66(-5.28%)
Apr 23, 2020	13.10	13.22	12.48	12.51	521,233	-0.69(-5.23%)
Apr 22, 2020	12.49	13.36	12.46	13.20	718,900	+1.23(+10.28%)
Apr 21, 2020	12.04	12.10	11.71	11.97	323,402	-0.27(-2.21%)
Apr 20, 2020	11.97	12.27	11.86	12.24	227,697	+0.04(+0.33%)
Apr 17, 2020	12.42	12.42	12.11	12.20	228,100	-0.06(-0.49%)
Apr 16, 2020	12.15	12.30	11.79	12.26	258,662	+0.18(+1.49%)
Apr 15, 2020	12.09	12.28	12.00	12.08	205,229	-0.36(-2.89%)
Apr 14, 2020	12.42	12.88	12.35	12.44	310,566	+0.19(+1.55%)
Apr 13, 2020	12.18	12.31	11.96	12.25	185,169	-0.18(-1.45%)
Apr 09, 2020	12.87	12.98	12.39	12.43	222,000	-0.42(-3.27%)
Apr 08, 2020	12.53	12.87	12.17	12.85	589,061	+0.19(+1.50%)
Apr 07, 2020	13.27	13.38	12.61	12.66	447,971	+0.25(+2.01%)
Apr 06, 2020	12.26	12.64	12.19	12.41	537,993	+0.68(+5.80%)
Apr 03, 2020	12.28	12.28	11.63	11.73	874,900	-0.66(-5.33%)
Apr 02, 2020	12.15	12.85	12.07	12.39	467,370	+0.30(+2.48%)
Apr 01, 2020	12.20	12.51	11.91	12.09	558,052	-0.52(-4.12%)
Mar 31, 2020	12.44	12.82	12.35	12.61	435,030	-0.03(-0.24%)
Mar 30, 2020	12.51	12.71	12.37	12.64	465,297	-0.02(-0.16%)
Mar 27, 2020	12.51	13.01	12.42	12.66	722,700	-0.83(-6.15%)
Mar 26, 2020	13.75	13.92	13.17	13.49	783,557	-0.41(-2.95%)
Mar 25, 2020	13.93	14.15	13.55	13.90	540,995	-0.25(-1.77%)
Mar 24, 2020	14.01	14.58	13.92	14.15	621,532	+0.64(+4.74%)
Mar 23, 2020	12.89	13.71	12.64	13.51	675,796	+0.37(+2.82%)
Mar 20, 2020	13.33	13.67	12.33	13.14	630,000	+0.46(+3.63%)
Mar 19, 2020	11.38	13.59	10.59	12.68	646,177	+1.09(+9.40%)
Mar 18, 2020	12.34	13.54	11.10	11.59	628,470	-1.59(-12.06%)
Mar 17, 2020	12.82	13.83	12.45	13.18	1,894,981	+0.65(+5.19%)
Mar 16, 2020	12.22	13.04	11.72	12.53	392,549	-1.35(-9.73%)
Mar 13, 2020	13.53	14.03	12.10	13.88	628,300	+1.96(+16.44%)
Mar 12, 2020	11.45	12.37	11.09	11.92	408,060	-1.22(-9.28%)
Mar 11, 2020	13.94	14.04	12.72	13.14	572,814	-1.30(-9.00%)
Mar 10, 2020	14.24	14.45	13.58	14.44	442,952	+0.82(+6.02%)
Mar 09, 2020	13.28	13.85	12.95	13.62	406,131	-1.44(-9.56%)
Mar 06, 2020	14.96	15.17	14.70	15.06	856,000	-0.34(-2.21%)
Mar 05, 2020	15.89	15.95	15.07	15.40	604,859	-0.91(-5.58%)
Mar 04, 2020	16.55	16.60	16.12	16.31	589,359	-0.07(-0.43%)
Mar 03, 2020	16.27	16.76	16.21	16.38	654,414	-0.27(-1.62%)
Mar 02, 2020	16.72	16.75	16.50	16.65	615,672	+0.40(+2.46%)
Feb 28, 2020	15.74	16.36	15.49	16.25	688,100	+0.07(+0.43%)
Feb 27, 2020	16.69	16.79	16.15	16.18	1,092,538	-1.11(-6.42%)
Feb 26, 2020	17.78	18.04	17.29	17.29	617,487	+0.01(+0.06%)
Feb 25, 2020	17.65	17.67	17.21	17.28	294,553	-0.07(-0.40%)
Feb 24, 2020	17.72	17.72	17.29	17.35	369,840	-0.87(-4.77%)
Feb 21, 2020	18.18	18.50	18.13	18.22	343,700	-0.22(-1.19%)
Feb 20, 2020	18.70	18.71	18.29	18.44	1,000,811	-1.78(-8.80%)
Feb 19, 2020	20.00	20.27	19.98	20.22	191,551	+0.25(+1.25%)
Feb 18, 2020	19.71	20.14	19.71	19.97	241,539	-0.01(-0.05%)
Feb 14, 2020	19.89	20.04	19.61	19.98	457,300	+0.09(+0.45%)
Feb 13, 2020	19.96	19.99	19.65	19.89	384,589	+0.11(+0.56%)
Feb 12, 2020	19.01	19.84	18.93	19.78	589,244	+0.71(+3.72%)
Feb 11, 2020	19.05	19.24	18.91	19.07	302,234	+0.35(+1.87%)
Feb 10, 2020	19.00	19.05	18.60	18.72	341,935	-0.29(-1.53%)
Feb 07, 2020	19.60	19.61	18.98	19.01	626,100	-0.73(-3.70%)
Feb 06, 2020	20.35	20.35	19.66	19.74	508,541	-0.45(-2.23%)
Feb 05, 2020	20.37	20.45	19.97	20.19	762,384	-0.08(-0.39%)
Feb 04, 2020	20.49	20.64	20.27	20.27	148,029	+0.12(+0.60%)

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.