Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.53	13.72	13.23	13.45	4,353,895	-0.15(-1.09%)
May 28, 2020	13.63	13.73	13.30	13.60	4,191,251	-0.10(-0.76%)
May 27, 2020	13.78	13.80	13.20	13.70	3,427,587	+0.12(+0.88%)
May 26, 2020	14.05	14.08	13.49	13.58	3,569,074	+0.11(+0.83%)
May 22, 2020	13.46	13.58	13.17	13.47	3,853,365	-0.24(-1.73%)
May 21, 2020	13.83	14.07	13.39	13.71	4,789,291	-0.11(-0.81%)
May 20, 2020	13.66	14.14	13.65	13.82	4,632,912	+0.45(+3.33%)
May 19, 2020	13.89	14.44	13.34	13.37	7,352,369	-0.55(-3.95%)
May 18, 2020	13.72	14.28	13.57	13.92	5,533,855	+1.29(+10.17%)
May 15, 2020	12.23	12.76	12.15	12.64	4,028,194	+0.48(+3.91%)
May 14, 2020	11.72	12.33	11.42	12.16	6,459,288	+0.21(+1.74%)
May 13, 2020	12.42	12.54	11.86	11.96	5,896,135	-0.56(-4.51%)
May 12, 2020	12.39	12.95	12.33	12.52	5,478,297	+0.36(+3.00%)
May 11, 2020	12.04	12.39	11.90	12.16	3,790,415	-0.04(-0.30%)
May 08, 2020	11.75	12.20	11.58	12.19	7,499,467	+0.74(+6.49%)
May 07, 2020	11.78	11.92	11.37	11.45	10,033,397	+0.10(+0.85%)
May 06, 2020	11.59	11.78	11.16	11.35	6,491,841	-0.37(-3.17%)
May 05, 2020	12.73	12.73	11.70	11.72	6,346,705	-0.06(-0.50%)
May 04, 2020	11.23	11.90	11.20	11.78	7,380,739	+0.16(+1.41%)
May 01, 2020	12.22	12.22	11.24	11.62	5,504,212	-0.83(-6.68%)
Apr 30, 2020	13.13	13.16	12.21	12.45	6,014,402	-0.46(-3.57%)
Apr 29, 2020	11.66	13.02	11.60	12.91	7,172,429	+1.87(+16.88%)
Apr 28, 2020	10.57	11.12	10.50	11.05	4,876,882	+0.63(+6.06%)
Apr 27, 2020	10.16	10.53	9.912	10.42	4,993,369	-0.01(-0.07%)
Apr 24, 2020	10.37	10.55	10.08	10.42	5,036,118	+0.18(+1.74%)
Apr 23, 2020	10.19	10.70	10.18	10.25	5,809,386	+0.35(+3.53%)
Apr 22, 2020	9.771	9.949	9.629	9.897	6,186,510	+0.66(+7.16%)
Apr 21, 2020	9.109	9.429	8.879	9.236	6,612,256	-0.27(-2.81%)
Apr 20, 2020	8.961	10.02	8.961	9.503	7,080,746	-0.43(-4.34%)
Apr 17, 2020	9.013	9.971	8.872	9.934	10,587,166	+1.07(+12.07%)
Apr 16, 2020	9.102	9.221	8.827	8.864	4,191,921	-0.22(-2.37%)
Apr 15, 2020	9.288	9.288	8.745	9.080	4,898,653	-0.74(-7.49%)
Apr 14, 2020	9.793	10.02	9.696	9.815	6,111,043	-0.19(-1.93%)
Apr 13, 2020	10.22	10.27	9.741	10.01	9,148,545	+0.02(+0.22%)
Apr 09, 2020	10.68	10.68	9.637	9.986	10,260,658	-0.15(-1.47%)
Apr 08, 2020	10.03	10.14	9.689	10.13	7,675,275	+0.21(+2.10%)
Apr 07, 2020	10.54	10.71	9.852	9.927	8,915,771	-0.10(-1.04%)
Apr 06, 2020	10.09	10.20	9.659	10.03	9,178,115	+0.16(+1.58%)
Apr 03, 2020	11.05	11.13	9.577	9.875	14,639,183	-0.51(-4.87%)
Apr 02, 2020	10.56	11.98	9.748	10.38	23,194,296	+0.71(+7.38%)
Apr 01, 2020	9.258	10.48	8.864	9.667	20,224,588	-0.40(-3.98%)
Mar 31, 2020	8.537	10.27	8.537	10.07	32,028,456	+1.80(+21.74%)
Mar 30, 2020	6.865	8.374	6.650	8.270	16,504,954	+1.22(+17.28%)
Mar 27, 2020	7.267	7.400	6.780	7.051	6,300,295	-0.68(-8.84%)
Mar 26, 2020	7.504	8.463	7.438	7.735	13,669,033	+0.28(+3.79%)
Mar 25, 2020	7.178	7.973	6.717	7.452	12,066,527	+0.47(+6.70%)
Mar 24, 2020	6.605	7.482	6.591	6.984	13,175,571	+0.81(+13.12%)
Mar 23, 2020	6.130	6.405	5.929	6.174	11,727,616	-0.04(-0.60%)
Mar 20, 2020	6.271	6.910	6.018	6.212	18,142,084	+0.46(+8.01%)
Mar 19, 2020	5.833	5.944	5.387	5.751	12,915,078	+0.27(+4.95%)
Mar 18, 2020	5.683	5.838	4.714	5.480	12,708,708	-0.93(-14.57%)
Mar 17, 2020	7.419	7.419	6.323	6.414	11,298,967	-0.84(-11.53%)
Mar 16, 2020	8.683	8.683	7.103	7.250	8,480,722	-2.85(-28.23%)
Mar 13, 2020	9.786	10.11	8.862	10.10	10,026,647	+1.26(+14.22%)
Mar 12, 2020	9.779	9.793	8.550	8.845	12,389,779	-1.75(-16.51%)
Mar 11, 2020	11.02	11.06	10.19	10.59	13,381,306	-0.68(-6.04%)
Mar 10, 2020	12.58	12.58	10.36	11.28	9,437,496	+0.22(+2.03%)
Mar 09, 2020	11.60	12.57	9.070	11.05	14,161,861	-4.83(-30.40%)
Mar 06, 2020	16.55	16.78	15.62	15.88	7,035,449	-1.16(-6.80%)
Mar 05, 2020	17.18	17.44	16.90	17.04	7,894,636	-0.35(-2.02%)
Mar 04, 2020	17.75	17.77	17.26	17.39	4,517,870	-0.01(-0.08%)
Mar 03, 2020	18.01	18.20	17.37	17.40	6,019,538	-0.61(-3.39%)

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.