Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.56	14.08	12.72	13.71	3,091,991	+0.12(+0.89%)
Apr 29, 2020	12.42	13.78	12.36	13.59	3,061,515	+1.26(+10.21%)
Apr 28, 2020	12.32	12.73	11.86	12.33	2,033,685	+0.48(+4.08%)
Apr 27, 2020	11.14	11.99	10.76	11.85	1,498,875	+1.05(+9.69%)
Apr 24, 2020	11.27	11.27	10.52	10.80	1,949,933	-0.21(-1.88%)
Apr 23, 2020	10.42	11.13	10.34	11.01	1,749,717	+0.87(+8.56%)
Apr 22, 2020	10.53	10.70	10.08	10.14	1,598,299	-0.03(-0.34%)
Apr 21, 2020	10.16	10.74	9.945	10.17	1,937,343	-0.40(-3.75%)
Apr 20, 2020	9.870	11.16	9.772	10.57	2,389,643	+0.03(+0.33%)
Apr 17, 2020	9.600	10.60	9.445	10.54	2,019,343	+1.24(+13.36%)
Apr 16, 2020	9.979	9.979	9.289	9.295	1,263,728	-0.65(-6.53%)
Apr 15, 2020	10.19	10.21	9.255	9.945	1,842,167	-0.78(-7.24%)
Apr 14, 2020	10.74	11.04	10.53	10.72	1,784,889	+0.14(+1.36%)
Apr 13, 2020	10.69	11.06	10.17	10.58	1,541,616	+0.21(+2.05%)
Apr 09, 2020	11.51	11.57	10.16	10.36	2,081,274	-0.46(-4.25%)
Apr 08, 2020	10.39	11.17	10.29	10.82	2,592,251	+0.75(+7.42%)
Apr 07, 2020	9.893	10.49	9.623	10.08	3,195,079	+0.80(+8.61%)
Apr 06, 2020	8.513	9.422	8.375	9.278	2,311,811	+1.07(+13.03%)
Apr 03, 2020	8.628	8.870	7.939	8.209	2,605,941	-0.17(-1.99%)
Apr 02, 2020	8.605	10.00	8.255	8.375	2,876,397	-0.05(-0.61%)
Apr 01, 2020	9.059	9.249	8.301	8.427	2,278,520	-1.07(-11.31%)
Mar 31, 2020	9.330	10.06	9.203	9.502	2,373,557	+0.47(+5.22%)
Mar 30, 2020	8.341	9.215	8.105	9.031	2,609,306	+0.32(+3.63%)
Mar 27, 2020	9.548	9.548	8.709	8.715	2,068,401	-1.25(-12.52%)
Mar 26, 2020	8.496	10.52	8.341	9.962	2,778,024	+1.05(+11.81%)
Mar 25, 2020	8.945	9.445	7.985	8.910	3,129,576	+0.09(+1.04%)
Mar 24, 2020	10.24	10.24	8.801	8.818	2,024,110	-0.65(-6.86%)
Mar 23, 2020	11.45	11.65	9.318	9.468	1,960,785	-2.08(-18.02%)
Mar 20, 2020	11.46	12.88	10.42	11.55	2,944,992	+0.16(+1.41%)
Mar 19, 2020	10.84	12.36	10.76	11.39	1,999,275	+0.49(+4.48%)
Mar 18, 2020	10.35	11.19	9.649	10.90	2,158,490	-0.30(-2.67%)
Mar 17, 2020	10.51	11.20	9.772	11.20	3,230,480	+0.88(+8.52%)
Mar 16, 2020	9.985	12.07	9.830	10.32	3,278,542	-1.64(-13.70%)
Mar 13, 2020	9.468	12.03	8.625	11.96	4,608,759	+3.20(+36.48%)
Mar 12, 2020	9.893	9.950	8.059	8.761	3,428,582	-2.01(-18.63%)
Mar 11, 2020	11.47	11.57	10.63	10.77	2,313,763	-1.11(-9.34%)
Mar 10, 2020	13.05	13.05	10.76	11.88	3,192,941	-0.27(-2.22%)
Mar 09, 2020	12.04	13.64	11.90	12.15	3,045,815	-1.82(-13.01%)
Mar 06, 2020	13.54	14.50	12.95	13.96	1,825,376	-0.13(-0.94%)
Mar 05, 2020	14.77	15.01	13.71	14.10	2,490,935	-1.01(-6.66%)
Mar 04, 2020	15.72	15.80	14.97	15.10	1,392,714	-0.34(-2.20%)
Mar 03, 2020	16.06	16.42	15.19	15.44	1,294,307	-0.59(-3.69%)
Mar 02, 2020	16.54	16.56	15.15	16.03	1,653,889	-0.30(-1.87%)
Feb 28, 2020	15.90	16.77	15.77	16.34	1,909,574	-0.10(-0.59%)
Feb 27, 2020	16.51	17.29	15.93	16.43	1,935,831	-0.39(-2.29%)
Feb 26, 2020	17.89	17.93	16.82	16.82	1,822,866	-0.95(-5.32%)
Feb 25, 2020	18.45	18.53	17.50	17.77	1,004,168	-0.67(-3.61%)
Feb 24, 2020	18.78	18.92	18.39	18.43	1,285,243	-0.84(-4.38%)
Feb 21, 2020	19.42	19.42	18.59	19.28	1,433,852	-0.34(-1.71%)
Feb 20, 2020	18.58	19.92	18.28	19.61	2,493,390	+0.50(+2.60%)
Feb 19, 2020	18.68	19.19	18.50	19.11	1,336,283	+0.53(+2.86%)
Feb 18, 2020	18.84	19.00	18.48	18.58	1,057,806	-0.34(-1.77%)
Feb 14, 2020	19.14	19.23	18.75	18.92	588,705	-0.18(-0.94%)
Feb 13, 2020	19.29	19.57	19.01	19.10	783,583	-0.27(-1.41%)
Feb 12, 2020	19.81	19.94	19.26	19.37	799,595	-0.23(-1.20%)
Feb 11, 2020	19.69	19.87	19.44	19.61	709,882	+0.13(+0.69%)
Feb 10, 2020	18.86	19.84	18.73	19.47	1,201,347	+0.51(+2.68%)
Feb 07, 2020	18.73	19.08	18.55	18.96	758,772	+0.15(+0.80%)
Feb 06, 2020	19.38	19.49	18.78	18.81	935,777	-0.56(-2.91%)
Feb 05, 2020	19.09	19.52	19.09	19.38	870,343	+0.54(+2.88%)
Feb 04, 2020	19.18	19.32	18.69	18.83	1,012,740	-0.30(-1.58%)

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.