Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.91	14.26	13.78	13.84	1,646,423	-0.24(-1.70%)
Apr 29, 2020	14.32	14.49	14.04	14.08	877,900	-0.16(-1.12%)
Apr 28, 2020	14.21	14.34	13.78	14.24	1,308,930	+0.18(+1.28%)
Apr 27, 2020	14.38	14.43	14.06	14.06	939,833	-0.28(-1.95%)
Apr 24, 2020	14.00	14.55	13.96	14.34	2,001,772	+0.51(+3.69%)
Apr 23, 2020	13.59	14.10	13.37	13.83	2,037,160	+0.30(+2.22%)
Apr 22, 2020	13.39	13.68	13.28	13.53	1,306,900	+0.17(+1.27%)
Apr 21, 2020	13.56	13.74	13.35	13.36	1,150,294	-0.38(-2.77%)
Apr 20, 2020	13.51	13.94	13.51	13.74	1,048,962	+0.07(+0.51%)
Apr 17, 2020	13.89	13.89	13.26	13.67	1,639,865	+0.01(+0.07%)
Apr 16, 2020	13.46	13.95	13.36	13.66	1,566,470	+0.38(+2.86%)
Apr 15, 2020	12.60	13.36	12.52	13.28	1,259,583	+0.40(+3.11%)
Apr 14, 2020	12.82	13.29	12.61	12.88	1,146,508	+0.06(+0.47%)
Apr 13, 2020	12.73	13.05	12.66	12.82	1,176,895	-0.18(-1.38%)
Apr 09, 2020		13.00	13.00	13.00	0	+0.37(+2.93%)
Apr 08, 2020	12.61	12.92	12.06	12.63	1,583,378	+0.01(+0.08%)
Apr 07, 2020	12.65	13.36	12.46	12.62	2,590,362	+0.09(+0.72%)
Apr 06, 2020	11.84	12.58	11.84	12.53	1,700,466	+0.45(+3.73%)
Apr 03, 2020	11.21	12.11	11.03	12.08	1,936,862	+0.69(+6.06%)
Apr 02, 2020	11.16	11.62	10.77	11.39	1,746,488	+0.40(+3.64%)
Apr 01, 2020	10.61	11.24	10.47	10.99	1,496,560	+0.26(+2.42%)
Mar 31, 2020	10.57	11.10	10.28	10.73	1,692,401	+0.29(+2.78%)
Mar 30, 2020	9.700	10.47	9.520	10.44	1,405,552	+0.79(+8.19%)
Mar 27, 2020	9.000	9.740	9.000	9.650	2,343,778	+0.35(+3.76%)
Mar 26, 2020	9.140	9.340	8.550	9.300	2,166,814	+0.15(+1.64%)
Mar 25, 2020	9.720	9.720	8.960	9.150	2,048,734	-0.55(-5.67%)
Mar 24, 2020	9.490	9.790	8.890	9.700	2,170,025	+0.68(+7.54%)
Mar 23, 2020	8.890	9.310	8.870	9.020	1,540,021	-0.05(-0.55%)
Mar 20, 2020	8.700	9.300	8.700	9.070	4,064,501	+0.29(+3.30%)
Mar 19, 2020	7.930	8.830	7.760	8.780	1,472,738	+0.81(+10.16%)
Mar 18, 2020	8.780	9.190	7.690	7.970	1,832,937	-1.32(-14.21%)
Mar 17, 2020	8.810	9.340	8.630	9.290	1,789,510	+0.52(+5.93%)
Mar 16, 2020	8.570	8.860	8.120	8.770	1,868,829	-0.55(-5.90%)
Mar 13, 2020	9.350	9.420	8.860	9.320	1,590,818	+0.36(+4.02%)
Mar 12, 2020	9.000	9.220	8.740	8.960	2,310,702	-0.69(-7.15%)
Mar 11, 2020	9.930	10.00	9.390	9.650	1,531,439	-0.55(-5.39%)
Mar 10, 2020	10.31	10.31	9.530	10.20	1,751,273	+0.44(+4.51%)
Mar 09, 2020	10.80	10.80	9.750	9.760	1,891,163	-1.58(-13.93%)
Mar 06, 2020	11.56	11.57	11.20	11.34	894,791	-0.47(-3.98%)
Mar 05, 2020	11.51	11.87	11.40	11.81	749,801	+0.14(+1.20%)
Mar 04, 2020	11.74	11.88	11.61	11.67	945,185	+0.07(+0.60%)
Mar 03, 2020	11.46	11.86	11.22	11.60	1,487,243	+0.15(+1.31%)
Mar 02, 2020	11.63	11.74	11.13	11.45	1,296,634	-0.16(-1.38%)
Feb 28, 2020	10.89	11.65	10.76	11.61	1,813,891	+0.45(+4.03%)
Feb 27, 2020	11.16	11.30	10.87	11.16	497,738	-0.18(-1.59%)
Feb 26, 2020	11.60	11.60	11.31	11.34	785,289	-0.09(-0.79%)
Feb 25, 2020	11.76	11.78	11.41	11.43	760,413	-0.37(-3.14%)
Feb 24, 2020	11.55	11.83	11.48	11.80	651,972	-0.15(-1.26%)
Feb 21, 2020	12.03	12.04	11.75	11.95	1,034,554	-0.08(-0.67%)
Feb 20, 2020	12.20	12.28	12.01	12.03	481,941	-0.17(-1.39%)
Feb 19, 2020	12.32	12.39	12.18	12.20	448,031	-0.09(-0.73%)
Feb 18, 2020	12.21	12.35	12.14	12.29	1,127,113	+0.04(+0.33%)
Feb 14, 2020		12.25	12.25	12.25	0	-0.11(-0.89%)
Feb 13, 2020	12.50	12.51	12.27	12.36	602,104	-0.23(-1.83%)
Feb 12, 2020	12.32	12.70	12.28	12.59	1,133,608	+0.34(+2.78%)
Feb 11, 2020	11.71	12.42	11.71	12.25	1,606,549	+0.53(+4.52%)
Feb 10, 2020	11.32	11.76	11.21	11.72	1,164,451	+0.30(+2.63%)
Feb 07, 2020	11.90	12.30	11.24	11.42	1,848,042	-0.07(-0.61%)
Feb 06, 2020	11.69	11.69	11.34	11.49	474,200	-0.17(-1.46%)
Feb 05, 2020	11.62	11.67	11.32	11.66	780,859	+0.11(+0.95%)
Feb 04, 2020	11.22	11.59	11.22	11.55	955,152	+0.51(+4.62%)

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.