Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.64	20.04	18.51	19.65	2,730,800	+0.01(+0.05%)
May 28, 2020	19.43	20.53	19.11	19.64	1,502,539	+0.04(+0.20%)
May 27, 2020	19.53	19.87	18.91	19.60	670,350	+0.12(+0.62%)
May 26, 2020	19.58	19.65	19.08	19.48	748,364	+0.49(+2.58%)
May 22, 2020	18.76	19.08	18.26	18.99	900,000	-0.04(-0.21%)
May 21, 2020	19.31	19.56	18.13	19.03	1,767,011	-0.33(-1.70%)
May 20, 2020	20.03	21.50	19.05	19.36	3,692,764	-0.28(-1.43%)
May 19, 2020	19.03	20.23	18.71	19.64	685,928	+0.71(+3.75%)
May 18, 2020	18.76	19.71	18.74	18.93	1,245,374	+0.25(+1.34%)
May 15, 2020	17.64	19.19	17.64	18.68	1,717,400	+1.20(+6.86%)
May 14, 2020	17.14	18.05	15.63	17.48	898,594	+0.66(+3.92%)
May 13, 2020	17.69	17.79	16.20	16.82	1,125,483	-1.03(-5.77%)
May 12, 2020	18.47	18.80	17.68	17.85	1,379,072	-1.39(-7.22%)
May 11, 2020	19.00	19.80	18.50	19.24	665,717	+0.16(+0.84%)
May 08, 2020	18.08	19.23	18.08	19.08	2,523,600	+1.22(+6.83%)
May 07, 2020	19.50	19.60	17.59	17.86	1,544,361	-1.31(-6.83%)
May 06, 2020	20.27	20.71	19.11	19.17	682,367	-0.93(-4.63%)
May 05, 2020	21.27	21.27	19.39	20.10	950,342	-0.61(-2.95%)
May 04, 2020	18.67	20.80	18.67	20.71	2,068,046	+1.25(+6.41%)
May 01, 2020	19.19	20.17	18.80	19.46	1,154,640	-0.28(-1.44%)
Apr 30, 2020	20.13	20.37	19.62	19.75	1,363,948	-0.45(-2.23%)
Apr 29, 2020	20.59	20.98	19.48	20.20	2,360,509	-0.16(-0.77%)
Apr 28, 2020	20.04	21.19	19.20	20.35	1,660,562	+0.31(+1.57%)
Apr 27, 2020	19.47	20.21	18.86	20.04	2,748,075	+1.09(+5.74%)
Apr 24, 2020	19.02	19.39	18.66	18.95	1,526,499	+0.06(+0.31%)
Apr 23, 2020	19.01	19.70	18.62	18.89	1,549,105	+0.27(+1.47%)
Apr 22, 2020	19.70	19.89	17.83	18.62	1,271,226	-0.71(-3.65%)
Apr 21, 2020	18.59	20.00	18.44	19.33	1,079,750	+0.00(+0.00%)
Apr 20, 2020	17.18	19.92	16.38	19.33	3,979,825	+1.88(+10.79%)
Apr 17, 2020	16.72	17.50	16.18	17.44	2,742,232	+1.09(+6.65%)
Apr 16, 2020	15.82	17.52	15.82	16.35	1,556,023	+0.48(+3.03%)
Apr 15, 2020	14.94	16.16	14.42	15.87	1,657,145	+0.75(+4.93%)
Apr 14, 2020	13.65	15.38	13.54	15.13	2,036,366	+1.57(+11.57%)
Apr 13, 2020	13.36	13.93	12.63	13.56	1,713,145	+0.56(+4.30%)
Apr 09, 2020	13.95	14.46	12.68	13.00	2,444,520	-0.57(-4.19%)
Apr 08, 2020	13.47	14.11	12.83	13.57	1,548,570	+0.31(+2.37%)
Apr 07, 2020	13.73	14.39	13.05	13.26	1,561,515	-0.06(-0.44%)
Apr 06, 2020	13.56	14.16	13.00	13.31	1,329,510	+0.15(+1.12%)
Apr 03, 2020	12.83	13.40	12.03	13.17	1,612,579	+0.55(+4.35%)
Apr 02, 2020	11.76	13.69	11.65	12.62	1,833,708	+1.20(+10.47%)
Apr 01, 2020	11.10	12.08	10.33	11.42	1,160,859	-0.15(-1.27%)
Mar 31, 2020	10.37	11.75	9.942	11.57	2,154,288	+1.27(+12.38%)
Mar 30, 2020	9.766	10.46	8.971	10.29	1,077,944	+0.40(+4.06%)
Mar 27, 2020	10.47	10.54	9.609	9.893	1,541,084	-0.85(-7.94%)
Mar 26, 2020	10.75	11.71	10.38	10.75	2,151,411	+0.11(+1.01%)
Mar 25, 2020	10.75	12.02	10.17	10.64	1,482,347	-0.11(-1.00%)
Mar 24, 2020	11.41	11.48	9.805	10.75	1,800,117	+0.06(+0.55%)
Mar 23, 2020	12.12	12.38	10.62	10.69	2,114,246	-1.42(-11.74%)
Mar 20, 2020	10.90	13.15	10.59	12.11	5,571,259	+1.96(+19.32%)
Mar 19, 2020	9.295	12.16	8.334	10.15	2,363,761	+0.69(+7.25%)
Mar 18, 2020	9.922	10.46	7.197	9.462	2,534,691	-1.18(-11.06%)
Mar 17, 2020	11.29	11.29	8.844	10.64	3,285,248	-0.54(-4.82%)
Mar 16, 2020	10.29	12.09	9.864	11.18	2,760,368	-0.56(-4.76%)
Mar 13, 2020	10.14	11.91	9.550	11.74	3,105,320	+2.42(+26.00%)
Mar 12, 2020	11.27	11.27	9.285	9.315	2,279,760	-2.95(-24.06%)
Mar 11, 2020	12.08	13.92	11.38	12.27	1,990,977	-0.28(-2.27%)
Mar 10, 2020	12.70	13.37	10.78	12.55	2,533,342	+0.98(+8.47%)
Mar 09, 2020	11.32	14.07	7.501	11.57	5,706,281	-2.64(-18.56%)
Mar 06, 2020	14.09	14.47	13.16	14.21	2,351,402	-0.42(-2.88%)
Mar 05, 2020	14.88	15.64	14.51	14.63	3,489,410	-0.51(-3.37%)
Mar 04, 2020	15.51	16.07	14.97	15.14	2,307,561	-0.15(-0.96%)
Mar 03, 2020	15.59	17.10	15.11	15.29	1,911,359	-0.37(-2.38%)

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.