Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.98	13.23	12.80	13.01	16,427	-0.05(-0.41%)
May 28, 2020	13.33	13.42	13.06	13.06	59,040	-0.24(-1.80%)
May 27, 2020	13.06	13.59	12.98	13.30	47,274	+0.22(+1.70%)
May 26, 2020	13.04	13.24	12.89	13.08	28,518	+0.29(+2.29%)
May 22, 2020	12.89	12.96	12.66	12.79	41,745	-0.05(-0.42%)
May 21, 2020	12.88	12.94	12.79	12.84	19,840	-0.04(-0.35%)
May 20, 2020	13.10	13.25	12.74	12.89	30,585	+0.18(+1.40%)
May 19, 2020	12.72	12.94	12.45	12.71	58,502	-0.16(-1.24%)
May 18, 2020	12.82	13.00	12.01	12.87	72,441	+0.46(+3.73%)
May 15, 2020	12.08	12.51	12.08	12.41	32,518	+0.45(+3.79%)
May 14, 2020	12.09	12.10	11.00	11.95	34,971	-0.46(-3.69%)
May 13, 2020	12.32	12.71	12.31	12.41	34,212	+0.00(+0.00%)
May 12, 2020	12.55	12.57	12.40	12.41	17,756	-0.08(-0.63%)
May 11, 2020	12.72	13.22	12.21	12.49	27,200	-0.30(-2.34%)
May 08, 2020	12.98	13.10	12.13	12.79	35,812	-0.18(-1.42%)
May 07, 2020	12.34	12.97	11.76	12.97	15,634	+0.81(+6.65%)
May 06, 2020	12.45	12.45	11.75	12.16	18,571	-0.33(-2.67%)
May 05, 2020	12.65	12.90	11.84	12.50	12,279	-0.12(-0.98%)
May 04, 2020	11.69	12.63	11.69	12.62	15,158	+0.47(+3.91%)
May 01, 2020	12.96	12.96	12.05	12.15	47,068	-1.27(-9.44%)
Apr 30, 2020	13.85	14.23	13.08	13.41	12,178	-1.05(-7.24%)
Apr 29, 2020	14.07	14.73	14.02	14.46	54,413	+0.39(+2.75%)
Apr 28, 2020	14.06	14.07	13.73	14.07	14,430	+0.36(+2.63%)
Apr 27, 2020	13.16	14.14	13.16	13.71	14,691	+0.79(+6.13%)
Apr 24, 2020	13.38	13.55	12.84	12.92	18,190	-0.55(-4.05%)
Apr 23, 2020	13.30	13.63	13.19	13.47	11,992	+0.03(+0.20%)
Apr 22, 2020	14.07	14.07	13.19	13.44	5,533	-0.55(-3.90%)
Apr 21, 2020	13.73	15.10	13.17	13.99	12,813	-0.36(-2.51%)
Apr 20, 2020	14.65	15.65	13.76	14.35	42,279	+0.39(+2.77%)
Apr 17, 2020	12.02	13.96	12.02	13.96	12,619	+2.23(+19.05%)
Apr 16, 2020	12.17	12.58	11.12	11.72	39,670	-0.56(-4.58%)
Apr 15, 2020	12.76	12.97	12.23	12.29	31,888	-0.94(-7.11%)
Apr 14, 2020	13.70	13.70	13.18	13.23	18,522	-0.26(-1.96%)
Apr 13, 2020	13.93	13.93	13.03	13.49	4,729	-0.58(-4.13%)
Apr 09, 2020	13.89	14.26	13.09	14.07	17,281	+1.03(+7.89%)
Apr 08, 2020	12.31	13.06	12.23	13.04	26,719	+1.01(+8.41%)
Apr 07, 2020	11.65	12.30	11.58	12.03	31,679	+0.39(+3.32%)
Apr 06, 2020	11.26	11.65	11.26	11.65	32,538	+0.42(+3.76%)
Apr 03, 2020	11.57	11.65	11.22	11.22	15,120	-0.20(-1.77%)
Apr 02, 2020	11.58	12.65	10.62	11.43	32,626	-0.03(-0.23%)
Apr 01, 2020	12.82	12.85	11.45	11.45	23,177	-1.97(-14.68%)
Mar 31, 2020	13.65	13.65	12.45	13.42	46,661	-0.46(-3.30%)
Mar 30, 2020	13.95	14.10	13.33	13.88	15,499	-0.04(-0.32%)
Mar 27, 2020	14.52	14.52	13.22	13.92	25,580	-1.35(-8.87%)
Mar 26, 2020	15.68	15.92	14.07	15.28	41,716	-0.08(-0.52%)
Mar 25, 2020	14.43	16.03	14.43	15.36	26,785	+0.84(+5.75%)
Mar 24, 2020	14.04	15.24	13.70	14.52	49,129	+1.64(+12.70%)
Mar 23, 2020	13.55	13.61	12.77	12.89	30,844	-1.19(-8.44%)
Mar 20, 2020	14.19	14.21	13.63	14.07	39,678	-0.18(-1.30%)
Mar 19, 2020	13.65	14.71	13.65	14.26	32,240	+0.62(+4.51%)
Mar 18, 2020	14.37	15.10	13.63	13.64	45,779	-2.19(-13.83%)
Mar 17, 2020	14.95	16.59	14.95	15.83	39,158	+0.84(+5.63%)
Mar 16, 2020	14.58	15.22	14.25	14.99	27,406	-1.68(-10.08%)
Mar 13, 2020	16.29	17.10	15.92	16.67	35,244	+1.06(+6.76%)
Mar 12, 2020	17.58	17.58	15.33	15.61	37,210	-1.97(-11.21%)
Mar 11, 2020	18.98	18.98	17.49	17.58	61,718	-1.12(-5.97%)
Mar 10, 2020	19.55	20.56	17.44	18.70	43,475	-0.47(-2.43%)
Mar 09, 2020	21.06	21.06	18.95	19.17	41,433	-2.52(-11.64%)
Mar 06, 2020	22.60	22.80	21.58	21.69	33,652	-1.28(-5.55%)
Mar 05, 2020	23.97	23.97	22.88	22.97	32,840	-1.34(-5.50%)
Mar 04, 2020	23.85	24.30	23.85	24.30	4,877	+0.38(+1.58%)
Mar 03, 2020	24.70	24.87	23.73	23.92	25,636	-0.86(-3.48%)

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.