Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.56	14.50	13.13	14.30	11,727,133	+0.75(+5.52%)
Apr 29, 2020	13.58	13.63	13.26	13.56	6,053,919	+0.35(+2.65%)
Apr 28, 2020	13.24	13.42	13.06	13.21	6,153,128	+0.43(+3.34%)
Apr 27, 2020	12.19	12.93	12.10	12.78	6,743,373	+0.67(+5.53%)
Apr 24, 2020	12.06	12.35	11.94	12.11	5,499,809	+0.11(+0.89%)
Apr 23, 2020	11.56	12.13	11.49	12.00	7,322,465	+0.49(+4.22%)
Apr 22, 2020	11.78	11.84	11.28	11.52	4,971,714	-0.08(-0.67%)
Apr 21, 2020	12.14	12.27	11.56	11.59	4,371,979	-0.81(-6.50%)
Apr 20, 2020	12.68	12.84	12.31	12.40	4,934,330	-0.48(-3.70%)
Apr 17, 2020	12.62	13.10	12.60	12.88	3,881,812	+0.64(+5.24%)
Apr 16, 2020	12.74	12.76	12.12	12.23	3,299,571	-0.49(-3.82%)
Apr 15, 2020	13.26	13.37	12.55	12.72	5,198,542	-0.89(-6.56%)
Apr 14, 2020	13.39	13.84	13.36	13.61	3,090,786	+0.22(+1.67%)
Apr 13, 2020	13.55	13.69	13.03	13.39	3,207,799	-0.34(-2.48%)
Apr 09, 2020	14.77	15.05	13.57	13.73	6,349,538	-0.74(-5.10%)
Apr 08, 2020	13.17	14.74	13.02	14.47	6,607,121	+1.43(+10.95%)
Apr 07, 2020	13.21	13.48	12.91	13.04	4,880,950	+0.25(+1.97%)
Apr 06, 2020	12.54	12.90	12.34	12.79	4,809,670	+0.97(+8.22%)
Apr 03, 2020	11.98	12.21	11.45	11.82	2,986,255	-0.14(-1.14%)
Apr 02, 2020	11.32	12.36	11.28	11.95	5,637,980	+0.45(+3.88%)
Apr 01, 2020	11.66	11.77	11.30	11.51	4,421,724	-0.67(-5.50%)
Mar 31, 2020	12.55	12.80	12.17	12.18	5,192,014	-0.53(-4.20%)
Mar 30, 2020	12.62	12.78	12.14	12.71	3,051,120	+0.09(+0.69%)
Mar 27, 2020	12.97	13.14	12.24	12.62	5,707,530	-0.79(-5.87%)
Mar 26, 2020	13.23	13.57	13.01	13.41	6,334,051	+0.18(+1.40%)
Mar 25, 2020	12.88	13.55	12.56	13.23	4,569,050	+0.33(+2.56%)
Mar 24, 2020	12.24	13.93	12.14	12.90	4,552,855	+1.30(+11.22%)
Mar 23, 2020	13.18	13.20	11.50	11.59	6,360,822	-1.63(-12.33%)
Mar 20, 2020	14.84	14.94	13.12	13.23	6,081,777	-1.48(-10.04%)
Mar 19, 2020	15.33	15.54	14.00	14.70	6,521,371	-0.91(-5.85%)
Mar 18, 2020	14.46	15.97	14.37	15.61	6,260,109	-0.14(-0.86%)
Mar 17, 2020	14.54	15.91	14.17	15.75	5,158,316	+1.51(+10.64%)
Mar 16, 2020	13.01	14.89	12.44	14.24	5,715,337	-0.38(-2.59%)
Mar 13, 2020	13.97	14.62	13.47	14.61	5,345,847	+1.37(+10.34%)
Mar 12, 2020	13.82	14.24	13.08	13.24	4,297,860	-1.73(-11.54%)
Mar 11, 2020	15.09	15.35	14.79	14.97	6,205,976	-0.61(-3.92%)
Mar 10, 2020	14.54	15.58	14.10	15.58	6,420,350	+1.72(+12.39%)
Mar 09, 2020	14.76	15.00	13.86	13.87	5,343,204	-2.02(-12.71%)
Mar 06, 2020	15.53	16.17	15.37	15.89	4,688,803	-0.28(-1.74%)
Mar 05, 2020	16.70	16.74	16.03	16.17	5,573,007	-1.11(-6.41%)
Mar 04, 2020	17.18	17.35	16.92	17.27	4,210,740	+0.26(+1.54%)
Mar 03, 2020	17.67	18.06	16.94	17.01	7,736,370	-0.52(-2.98%)
Mar 02, 2020	17.74	17.74	17.11	17.53	7,902,278	-0.09(-0.49%)
Feb 28, 2020	17.53	17.86	17.25	17.62	10,652,460	-0.36(-1.99%)
Feb 27, 2020	19.38	19.60	17.96	17.98	8,791,229	-1.65(-8.43%)
Feb 26, 2020	19.97	20.33	19.54	19.63	4,151,442	-0.13(-0.64%)
Feb 25, 2020	20.77	20.77	19.54	19.76	3,918,362	-0.93(-4.49%)
Feb 24, 2020	20.66	20.84	20.51	20.69	2,931,493	-0.45(-2.15%)
Feb 21, 2020	21.39	21.61	20.98	21.14	5,384,719	-0.39(-1.80%)
Feb 20, 2020	21.02	21.58	20.97	21.53	2,834,620	+0.41(+1.92%)
Feb 19, 2020	21.09	21.17	20.67	21.12	1,789,425	+0.11(+0.51%)
Feb 18, 2020	20.67	21.20	20.55	21.02	2,226,507	+0.32(+1.54%)
Feb 14, 2020	20.90	21.09	20.61	20.70	3,644,306	-0.20(-0.97%)
Feb 13, 2020	21.05	21.05	20.76	20.90	2,736,642	-0.19(-0.92%)
Feb 12, 2020	20.90	21.48	20.82	21.10	2,297,859	+0.36(+1.73%)
Feb 11, 2020	20.59	20.88	20.55	20.74	1,341,710	+0.22(+1.08%)
Feb 10, 2020	20.56	20.98	20.44	20.52	1,953,284	-0.09(-0.42%)
Feb 07, 2020	20.38	20.61	20.30	20.60	1,368,604	+0.09(+0.42%)
Feb 06, 2020	20.60	20.77	20.44	20.52	1,767,590	+0.03(+0.14%)
Feb 05, 2020	20.38	20.60	20.31	20.49	1,993,230	+0.36(+1.78%)
Feb 04, 2020	20.23	20.31	20.03	20.13	2,570,719	+0.18(+0.92%)

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.