Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.43	15.53	14.92	15.39	503,271	-0.35(-2.23%)
May 28, 2020	16.69	16.85	15.61	15.74	396,455	-0.61(-3.71%)
May 27, 2020	15.69	16.40	15.26	16.34	359,571	+1.18(+7.76%)
May 26, 2020	15.02	15.44	14.90	15.17	368,961	+0.88(+6.15%)
May 22, 2020	14.45	14.73	14.04	14.29	189,239	-0.01(-0.06%)
May 21, 2020	14.41	14.74	14.22	14.30	261,565	-0.17(-1.15%)
May 20, 2020	13.89	14.59	13.70	14.46	231,530	+0.81(+5.92%)
May 19, 2020	14.37	14.46	13.64	13.66	309,694	-0.90(-6.16%)
May 18, 2020	13.53	14.71	13.53	14.55	553,155	+1.70(+13.26%)
May 15, 2020	12.62	12.96	12.44	12.85	1,031,935	+0.11(+0.86%)
May 14, 2020	12.23	12.80	11.80	12.74	461,419	+0.25(+2.00%)
May 13, 2020	13.23	13.23	11.98	12.49	581,136	-0.67(-5.07%)
May 12, 2020	13.86	14.18	13.12	13.16	624,599	-0.68(-4.89%)
May 11, 2020	14.27	14.27	13.70	13.83	580,154	-0.77(-5.29%)
May 08, 2020	14.48	14.66	14.16	14.61	640,362	+0.59(+4.20%)
May 07, 2020	14.05	14.40	13.96	14.02	587,177	+0.11(+0.76%)
May 06, 2020	14.39	14.42	13.67	13.91	470,674	-0.15(-1.06%)
May 05, 2020	14.84	14.96	13.99	14.06	588,230	-0.50(-3.40%)
May 04, 2020	14.50	14.70	14.22	14.56	300,898	-0.27(-1.82%)
May 01, 2020	14.88	15.01	14.35	14.83	309,657	-0.43(-2.85%)
Apr 30, 2020	15.14	15.82	14.56	15.26	684,389	-0.27(-1.73%)
Apr 29, 2020	14.66	16.22	14.49	15.53	691,351	+1.04(+7.20%)
Apr 28, 2020	14.12	14.71	13.88	14.49	734,930	+1.02(+7.55%)
Apr 27, 2020	12.74	13.72	12.71	13.47	1,049,302	+0.88(+6.97%)
Apr 24, 2020	12.09	12.70	11.92	12.59	328,989	+0.56(+4.70%)
Apr 23, 2020	11.78	12.29	11.77	12.03	353,714	+0.38(+3.28%)
Apr 22, 2020	11.98	11.98	11.48	11.64	273,721	+0.01(+0.07%)
Apr 21, 2020	11.30	11.70	11.19	11.64	271,608	-0.15(-1.25%)
Apr 20, 2020	11.66	12.34	11.47	11.78	312,030	-0.27(-2.24%)
Apr 17, 2020	11.59	12.16	11.59	12.05	266,735	+1.06(+9.64%)
Apr 16, 2020	11.72	11.81	10.71	10.99	436,328	-0.74(-6.30%)
Apr 15, 2020	11.87	12.01	11.44	11.73	431,144	-0.80(-6.38%)
Apr 14, 2020	13.40	13.40	12.27	12.53	578,429	-0.47(-3.61%)
Apr 13, 2020	13.70	13.70	12.84	13.00	357,982	-0.78(-5.67%)
Apr 09, 2020	13.04	13.81	12.72	13.78	506,659	+1.28(+10.21%)
Apr 08, 2020	12.23	12.75	12.14	12.51	549,126	+0.56(+4.73%)
Apr 07, 2020	12.71	13.04	11.94	11.94	611,563	-0.02(-0.15%)
Apr 06, 2020	11.37	12.08	11.37	11.96	370,708	+1.17(+10.88%)
Apr 03, 2020	11.90	12.24	10.67	10.78	373,637	-1.16(-9.75%)
Apr 02, 2020	11.44	11.98	11.42	11.95	449,065	+0.45(+3.93%)
Apr 01, 2020	11.23	11.75	11.20	11.50	506,353	-0.64(-5.30%)
Mar 31, 2020	12.38	12.58	11.87	12.14	620,655	-0.32(-2.58%)
Mar 30, 2020	12.18	12.57	11.57	12.46	640,536	+0.12(+0.99%)
Mar 27, 2020	11.42	12.63	11.42	12.34	896,406	+0.23(+1.87%)
Mar 26, 2020	11.54	12.37	11.50	12.11	849,509	+0.70(+6.09%)
Mar 25, 2020	10.94	11.87	10.54	11.42	1,160,372	+0.58(+5.37%)
Mar 24, 2020	10.25	10.89	9.729	10.84	579,829	+1.27(+13.26%)
Mar 23, 2020	9.968	10.07	9.038	9.568	706,395	-0.40(-4.01%)
Mar 20, 2020	10.45	11.14	9.724	9.968	1,135,525	-0.41(-3.94%)
Mar 19, 2020	9.342	10.70	8.708	10.38	2,371,375	+1.02(+10.86%)
Mar 18, 2020	11.64	11.88	9.273	9.359	941,047	-2.99(-24.21%)
Mar 17, 2020	12.14	12.39	11.20	12.35	1,440,767	+0.14(+1.14%)
Mar 16, 2020	12.71	13.72	11.76	12.21	1,115,120	-2.84(-18.88%)
Mar 13, 2020	14.99	15.68	13.50	15.05	1,186,962	+1.11(+7.98%)
Mar 12, 2020	13.99	15.13	13.46	13.94	1,021,904	-1.10(-7.34%)
Mar 11, 2020	15.95	16.58	14.65	15.04	674,845	-1.36(-8.32%)
Mar 10, 2020	15.78	16.53	15.34	16.41	1,071,159	+1.25(+8.26%)
Mar 09, 2020	18.15	18.18	15.13	15.16	990,585	-4.46(-22.73%)
Mar 06, 2020	19.66	20.42	18.73	19.61	504,128	-0.79(-3.88%)
Mar 05, 2020	20.76	21.20	20.27	20.40	524,829	-0.93(-4.36%)
Mar 04, 2020	21.11	21.41	20.71	21.33	433,180	+0.52(+2.51%)
Mar 03, 2020	21.68	22.05	20.67	20.81	519,451	-0.82(-3.78%)

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.