Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.20	12.68	11.80	12.27	4,504,471	-0.10(-0.81%)
Apr 29, 2020	11.83	12.52	11.64	12.37	4,378,736	+1.01(+8.89%)
Apr 28, 2020	10.26	11.39	10.12	11.36	5,398,348	+1.34(+13.37%)
Apr 27, 2020	10.47	10.48	9.730	10.02	3,247,107	-0.39(-3.75%)
Apr 24, 2020	10.58	10.71	10.16	10.41	3,403,330	+0.04(+0.39%)
Apr 23, 2020	10.52	10.67	10.29	10.37	2,437,648	+0.05(+0.48%)
Apr 22, 2020	10.21	10.60	10.20	10.32	1,964,728	+0.29(+2.89%)
Apr 21, 2020	10.09	10.55	9.660	10.03	3,927,749	-0.55(-5.20%)
Apr 20, 2020	10.55	11.04	10.22	10.58	3,401,895	-0.49(-4.43%)
Apr 17, 2020	11.42	11.46	10.95	11.07	3,425,314	+0.02(+0.18%)
Apr 16, 2020	11.55	11.56	10.87	11.05	2,512,235	-0.28(-2.47%)
Apr 15, 2020	11.68	11.77	11.08	11.33	2,994,289	-0.99(-8.04%)
Apr 14, 2020	11.55	12.47	11.53	12.32	3,240,621	+0.84(+7.32%)
Apr 13, 2020	11.30	11.60	10.84	11.48	1,915,917	+0.41(+3.70%)
Apr 09, 2020		11.07	11.07	11.07	0	-0.42(-3.66%)
Apr 08, 2020	11.73	11.81	11.25	11.49	5,054,082	-0.20(-1.71%)
Apr 07, 2020	11.30	11.73	11.09	11.69	4,291,603	+0.94(+8.74%)
Apr 06, 2020	10.59	11.18	10.34	10.75	3,766,695	+0.68(+6.75%)
Apr 03, 2020	10.61	10.61	9.410	10.07	3,323,775	-0.25(-2.42%)
Apr 02, 2020	10.45	11.00	10.13	10.32	3,304,067	+0.23(+2.28%)
Apr 01, 2020	9.900	10.98	9.800	10.09	3,128,117	-0.58(-5.44%)
Mar 31, 2020	10.01	10.74	9.710	10.67	4,999,229	+0.89(+9.10%)
Mar 30, 2020	9.450	9.910	8.870	9.780	4,602,878	+0.71(+7.83%)
Mar 27, 2020	10.27	10.27	8.980	9.070	6,009,982	-1.52(-14.35%)
Mar 26, 2020	11.12	11.38	10.38	10.59	4,508,318	-0.43(-3.90%)
Mar 25, 2020	11.61	11.93	10.33	11.02	4,593,289	-0.46(-4.01%)
Mar 24, 2020	10.77	11.49	10.03	11.48	3,628,466	+1.79(+18.47%)
Mar 23, 2020	10.29	10.45	9.590	9.690	3,121,729	-0.53(-5.19%)
Mar 20, 2020	10.91	11.73	9.770	10.22	5,935,296	-0.32(-3.04%)
Mar 19, 2020	8.710	10.74	8.500	10.54	5,177,965	+1.83(+21.01%)
Mar 18, 2020	10.41	10.47	8.150	8.710	6,282,396	-2.33(-21.11%)
Mar 17, 2020	11.69	11.88	10.82	11.04	5,060,548	-0.53(-4.58%)
Mar 16, 2020	10.25	11.85	10.25	11.57	4,182,844	-0.80(-6.47%)
Mar 13, 2020	11.24	12.41	10.75	12.37	5,916,884	+2.12(+20.68%)
Mar 12, 2020	10.46	11.06	9.610	10.25	5,827,788	-1.04(-9.21%)
Mar 11, 2020	11.84	11.95	11.08	11.29	4,179,222	-0.96(-7.84%)
Mar 10, 2020	11.96	12.45	11.47	12.25	6,890,718	+1.22(+11.06%)
Mar 09, 2020	13.00	13.01	11.00	11.03	3,779,771	-3.09(-21.88%)
Mar 06, 2020	14.10	14.71	13.97	14.12	3,189,291	-0.44(-3.02%)
Mar 05, 2020	13.85	14.78	13.68	14.56	3,065,695	+0.08(+0.55%)
Mar 04, 2020	13.71	14.60	13.60	14.48	3,350,395	+1.19(+8.95%)
Mar 03, 2020	14.15	14.37	13.27	13.29	3,670,783	-0.73(-5.21%)
Mar 02, 2020	13.79	14.04	12.85	14.02	3,721,231	+0.52(+3.85%)
Feb 28, 2020	13.21	13.63	12.99	13.50	5,531,573	-0.27(-1.96%)
Feb 27, 2020	13.28	13.85	12.94	13.77	2,020,929	+0.09(+0.66%)
Feb 26, 2020	13.81	14.27	13.64	13.68	3,250,123	-0.06(-0.44%)
Feb 25, 2020	14.16	14.16	13.54	13.74	3,217,773	-0.32(-2.28%)
Feb 24, 2020	13.67	14.25	13.33	14.06	3,834,480	-0.39(-2.70%)
Feb 21, 2020	16.50	16.50	14.33	14.45	6,902,280	-2.64(-15.45%)
Feb 20, 2020	17.61	17.69	17.00	17.09	2,066,587	-0.56(-3.17%)
Feb 19, 2020	17.28	17.71	17.21	17.65	1,494,702	+0.35(+2.02%)
Feb 18, 2020	17.66	17.68	17.17	17.30	1,736,319	-0.53(-2.97%)
Feb 14, 2020		17.83	17.83	17.83	0	-0.73(-3.93%)
Feb 13, 2020	18.48	18.72	18.22	18.56	1,490,331	-0.15(-0.80%)
Feb 12, 2020	18.66	18.98	18.43	18.71	2,326,958	+0.47(+2.58%)
Feb 11, 2020	17.79	18.90	17.79	18.24	1,908,916	+0.70(+3.99%)
Feb 10, 2020	17.70	17.70	17.23	17.54	1,681,823	-0.24(-1.35%)
Feb 07, 2020	18.19	18.19	17.74	17.78	1,416,987	-0.61(-3.32%)
Feb 06, 2020	19.01	19.13	18.33	18.39	2,564,034	-0.62(-3.26%)
Feb 05, 2020	18.61	19.08	18.55	19.01	2,272,717	+0.92(+5.09%)
Feb 04, 2020	17.81	18.29	17.77	18.09	2,772,258	+0.87(+5.05%)

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.