Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.00	22.90	20.70	21.20	30,600	-0.90(-4.07%)
May 28, 2020	22.60	23.40	21.85	22.10	13,625	-0.50(-2.21%)
May 27, 2020	22.80	23.40	20.10	22.60	24,483	+0.20(+0.89%)
May 26, 2020	23.30	24.20	20.80	22.40	42,211	-0.30(-1.32%)
May 22, 2020	20.60	22.89	20.30	22.70	39,920	+2.10(+10.19%)
May 21, 2020	19.60	21.20	19.00	20.60	44,138	+1.30(+6.74%)
May 20, 2020	18.00	20.70	17.50	19.30	75,703	+1.40(+7.82%)
May 19, 2020	18.00	18.40	17.30	17.90	11,202	-0.30(-1.65%)
May 18, 2020	18.80	18.80	17.00	18.20	24,961	+0.00(+0.00%)
May 15, 2020	17.80	18.30	17.40	18.20	10,400	+0.60(+3.41%)
May 14, 2020	17.30	18.90	16.70	17.60	15,122	-0.10(-0.56%)
May 13, 2020	17.10	17.80	16.00	17.70	16,772	+0.70(+4.12%)
May 12, 2020	18.00	18.50	16.80	17.00	26,456	-0.90(-5.03%)
May 11, 2020	17.70	18.50	17.60	17.90	23,561	+0.10(+0.56%)
May 08, 2020	16.90	18.70	16.90	17.80	20,450	+0.90(+5.33%)
May 07, 2020	18.40	18.80	16.90	16.90	28,923	-0.90(-5.06%)
May 06, 2020	17.30	18.10	16.70	17.80	23,638	+0.90(+5.33%)
May 05, 2020	17.20	18.00	16.10	16.90	42,580	-0.20(-1.17%)
May 04, 2020	17.40	17.40	16.10	17.10	11,136	-0.10(-0.58%)
May 01, 2020	17.60	17.81	16.15	17.20	20,910	-0.40(-2.27%)
Apr 30, 2020	17.30	20.00	16.50	17.60	44,040	+0.30(+1.73%)
Apr 29, 2020	18.00	18.60	17.20	17.30	33,286	-0.60(-3.35%)
Apr 28, 2020	18.00	18.50	16.90	17.90	60,348	-0.20(-1.10%)
Apr 27, 2020	15.70	22.20	14.70	18.10	268,031	+2.70(+17.53%)
Apr 24, 2020	14.90	15.70	14.50	15.40	14,200	+0.40(+2.67%)
Apr 23, 2020	15.30	16.20	14.40	15.00	8,894	-0.40(-2.60%)
Apr 22, 2020	16.80	16.80	15.10	15.40	17,702	-1.30(-7.78%)
Apr 21, 2020	18.00	18.60	15.70	16.70	9,817	-0.60(-3.47%)
Apr 20, 2020	17.30	17.90	16.00	17.30	18,126	+1.50(+9.49%)
Apr 17, 2020	15.60	15.90	14.70	15.80	11,130	+0.40(+2.60%)
Apr 16, 2020	14.80	15.80	13.90	15.40	16,797	+0.60(+4.05%)
Apr 15, 2020	14.20	15.70	13.30	14.80	8,008	+0.20(+1.37%)
Apr 14, 2020	13.50	16.70	12.40	14.60	26,915	+1.30(+9.77%)
Apr 13, 2020	13.50	13.96	13.00	13.30	8,214	-0.50(-3.62%)
Apr 09, 2020	13.90	14.25	13.09	13.80	13,940	-0.10(-0.72%)
Apr 08, 2020	12.20	13.90	12.00	13.90	15,502	+1.90(+15.83%)
Apr 07, 2020	12.80	13.90	11.70	12.00	19,701	-0.30(-2.44%)
Apr 06, 2020	13.00	13.10	11.60	12.30	19,861	+0.30(+2.50%)
Apr 03, 2020	11.90	12.25	11.80	12.00	9,180	+0.10(+0.84%)
Apr 02, 2020	12.00	13.60	11.70	11.90	24,889	-0.20(-1.65%)
Apr 01, 2020	14.60	14.60	11.70	12.10	23,089	-3.00(-19.87%)
Mar 31, 2020	15.00	15.80	13.40	15.10	16,234	+0.00(+0.00%)
Mar 30, 2020	14.60	16.20	13.70	15.10	13,442	-0.60(-3.82%)
Mar 27, 2020	16.80	17.50	15.00	15.70	17,080	-2.00(-11.30%)
Mar 26, 2020	15.90	18.00	14.30	17.70	16,620	+2.00(+12.74%)
Mar 25, 2020	14.90	17.00	13.70	15.70	21,189	+1.20(+8.28%)
Mar 24, 2020	12.20	14.60	11.70	14.50	18,473	+2.60(+21.85%)
Mar 23, 2020	13.20	15.00	10.50	11.90	24,984	-0.80(-6.30%)
Mar 20, 2020	14.00	15.00	12.10	12.70	65,210	-0.80(-5.93%)
Mar 19, 2020	12.20	14.90	12.00	13.50	27,818	+1.60(+13.45%)
Mar 18, 2020	12.70	16.20	11.55	11.90	20,749	-1.40(-10.53%)
Mar 17, 2020	12.40	14.80	12.10	13.30	30,943	+1.60(+13.68%)
Mar 16, 2020	12.30	12.30	10.50	11.70	22,144	+0.00(+0.00%)
Mar 13, 2020	12.20	13.10	10.50	11.70	32,190	+0.60(+5.41%)
Mar 12, 2020	12.10	12.20	10.60	11.10	13,644	-2.20(-16.54%)
Mar 11, 2020	15.10	15.56	13.00	13.30	20,761	-2.80(-17.39%)
Mar 10, 2020	17.40	17.60	14.80	16.10	17,742	-0.40(-2.42%)
Mar 09, 2020	19.00	19.00	16.00	16.50	30,646	-2.30(-12.23%)
Mar 06, 2020	18.90	19.30	18.30	18.80	10,010	-0.20(-1.05%)
Mar 05, 2020	18.70	20.00	18.70	19.00	9,798	-1.00(-5.00%)
Mar 04, 2020	19.90	20.10	18.50	20.00	10,674	+0.60(+3.09%)
Mar 03, 2020	19.50	20.00	17.80	19.40	17,019	+0.10(+0.52%)

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.