Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.02	13.08	12.01	12.02	2,493,242	-1.87(-13.47%)
Apr 29, 2020	14.19	14.54	13.75	13.89	1,301,876	+0.34(+2.55%)
Apr 28, 2020	13.58	13.82	13.29	13.54	805,990	+0.29(+2.21%)
Apr 27, 2020	13.03	13.44	12.82	13.25	1,262,749	+0.48(+3.78%)
Apr 24, 2020	12.92	12.96	12.64	12.77	754,476	+0.00(+0.00%)
Apr 23, 2020	12.77	13.02	12.53	12.77	1,182,739	-0.04(-0.34%)
Apr 22, 2020	13.02	13.12	12.79	12.81	742,844	-0.01(-0.07%)
Apr 21, 2020	13.06	13.39	12.81	12.82	1,341,309	-0.59(-4.37%)
Apr 20, 2020	13.64	13.80	13.32	13.40	1,935,632	-0.48(-3.48%)
Apr 17, 2020	13.44	14.01	13.37	13.89	1,989,432	+0.96(+7.40%)
Apr 16, 2020	13.10	13.10	12.71	12.93	902,611	-0.09(-0.66%)
Apr 15, 2020	12.93	13.27	12.80	13.02	1,611,056	-0.55(-4.07%)
Apr 14, 2020	13.88	14.06	13.52	13.57	1,028,146	-0.02(-0.13%)
Apr 13, 2020	14.48	14.56	13.34	13.59	1,070,834	-0.41(-2.96%)
Apr 09, 2020	13.58	14.13	13.39	14.00	1,217,091	+0.82(+6.21%)
Apr 08, 2020	12.45	13.33	12.45	13.18	911,558	+0.87(+7.07%)
Apr 07, 2020	12.65	13.22	12.28	12.31	1,568,600	+0.41(+3.40%)
Apr 06, 2020	11.43	12.05	11.28	11.90	1,067,654	+1.09(+10.13%)
Apr 03, 2020	10.87	10.87	10.49	10.81	1,538,185	+0.10(+0.97%)
Apr 02, 2020	10.72	11.17	10.49	10.71	2,599,985	-0.09(-0.80%)
Apr 01, 2020	10.48	10.92	10.15	10.79	3,014,673	-0.21(-1.88%)
Mar 31, 2020	10.82	11.20	10.82	11.00	2,319,406	+0.03(+0.24%)
Mar 30, 2020	10.94	11.14	10.65	10.97	1,526,240	-0.03(-0.23%)
Mar 27, 2020	11.00	11.31	10.11	11.00	2,349,502	-0.13(-1.16%)
Mar 26, 2020	10.43	11.49	10.42	11.13	2,731,235	+0.74(+7.14%)
Mar 25, 2020	9.888	11.20	9.595	10.39	2,832,610	+0.59(+6.07%)
Mar 24, 2020	9.577	10.10	9.190	9.793	3,163,722	+0.65(+7.07%)
Mar 23, 2020	8.690	9.310	8.121	9.146	4,842,534	+0.41(+4.64%)
Mar 20, 2020	9.310	9.974	8.724	8.741	2,695,652	-0.53(-5.76%)
Mar 19, 2020	8.836	9.879	8.431	9.276	2,738,795	+0.28(+3.16%)
Mar 18, 2020	10.58	10.72	8.707	8.991	2,080,206	-2.28(-20.20%)
Mar 17, 2020	12.84	12.93	11.09	11.27	3,523,112	-1.38(-10.91%)
Mar 16, 2020	12.80	13.28	12.50	12.65	1,637,149	-1.84(-12.68%)
Mar 13, 2020	14.52	14.58	13.77	14.48	1,679,939	+0.55(+3.96%)
Mar 12, 2020	15.62	15.73	13.75	13.93	1,771,619	-2.70(-16.23%)
Mar 11, 2020	17.98	18.19	16.57	16.63	1,488,460	-1.56(-8.59%)
Mar 10, 2020	18.32	18.52	17.73	18.19	979,253	+0.17(+0.94%)
Mar 09, 2020	18.59	18.93	17.63	18.02	1,749,492	-1.62(-8.24%)
Mar 06, 2020	19.51	19.88	19.36	19.64	1,058,270	-0.37(-1.86%)
Mar 05, 2020	20.80	20.80	19.97	20.01	1,062,522	-0.93(-4.45%)
Mar 04, 2020	20.68	20.98	20.35	20.95	1,133,851	+0.47(+2.32%)
Mar 03, 2020	20.71	21.23	20.30	20.47	1,157,318	-0.19(-0.90%)
Mar 02, 2020	20.60	20.66	19.92	20.66	1,903,193	+0.14(+0.66%)
Feb 28, 2020	20.80	21.06	20.29	20.52	1,407,014	-0.37(-1.78%)
Feb 27, 2020	20.78	21.39	20.39	20.90	1,753,998	-0.30(-1.40%)
Feb 26, 2020	21.41	21.83	21.18	21.19	1,217,757	-0.18(-0.83%)
Feb 25, 2020	22.45	22.57	21.36	21.37	1,132,678	-0.99(-4.43%)
Feb 24, 2020	22.53	22.66	22.01	22.36	1,014,972	-0.80(-3.47%)
Feb 21, 2020	23.64	24.18	23.10	23.17	1,988,018	-0.46(-1.94%)
Feb 20, 2020	22.82	24.50	22.56	23.62	1,793,571	+0.48(+2.09%)
Feb 19, 2020	23.68	23.76	23.14	23.14	945,884	-0.53(-2.22%)
Feb 18, 2020	23.45	23.72	23.29	23.67	538,869	+0.09(+0.40%)
Feb 14, 2020	23.85	24.01	23.50	23.57	778,212	-0.20(-0.86%)
Feb 13, 2020	23.94	24.10	23.72	23.78	497,270	-0.33(-1.37%)
Feb 12, 2020	24.30	24.38	23.89	24.11	699,103	-0.04(-0.18%)
Feb 11, 2020	23.86	24.24	23.72	24.15	458,301	+0.31(+1.32%)
Feb 10, 2020	23.95	24.11	23.82	23.84	470,163	-0.14(-0.60%)
Feb 07, 2020	24.17	24.18	23.73	23.98	485,999	-0.37(-1.53%)
Feb 06, 2020	24.63	24.69	24.28	24.35	426,108	-0.15(-0.62%)
Feb 05, 2020	24.66	24.73	24.30	24.50	828,600	+0.08(+0.31%)
Feb 04, 2020	24.23	24.49	24.13	24.43	1,050,190	+0.56(+2.34%)

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.