Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.78	11.52	10.75	10.96	29,428	-0.39(-3.45%)
Apr 29, 2020	9.956	11.35	9.748	11.35	27,676	+1.65(+17.04%)
Apr 28, 2020	9.991	10.000	9.348	9.695	11,335	-0.05(-0.54%)
Apr 27, 2020	9.391	9.965	9.261	9.748	26,804	+0.37(+3.99%)
Apr 24, 2020	9.875	9.875	9.087	9.374	7,130	+0.16(+1.70%)
Apr 23, 2020	9.391	9.913	9.052	9.217	10,614	-0.26(-2.75%)
Apr 22, 2020	8.869	10.37	8.869	9.478	18,135	+0.71(+8.13%)
Apr 21, 2020	8.817	9.222	8.304	8.765	15,961	-0.16(-1.75%)
Apr 20, 2020	8.974	10.11	8.904	8.922	12,646	-0.53(-5.61%)
Apr 17, 2020	9.174	9.869	9.174	9.452	16,675	+0.43(+4.82%)
Apr 16, 2020	9.574	9.574	8.669	9.017	23,132	-0.63(-6.58%)
Apr 15, 2020	9.913	10.70	9.582	9.652	10,373	-0.79(-7.58%)
Apr 14, 2020	10.64	11.22	10.16	10.44	25,823	-0.17(-1.56%)
Apr 13, 2020	10.39	10.64	10.39	10.61	4,268	+0.10(+0.99%)
Apr 09, 2020	10.43	10.84	10.11	10.50	25,415	+0.15(+1.43%)
Apr 08, 2020	9.887	10.42	9.652	10.36	13,903	+0.50(+5.03%)
Apr 07, 2020	10.000	10.30	9.643	9.861	15,716	-0.29(-2.83%)
Apr 06, 2020	9.982	10.42	9.713	10.15	23,783	+0.58(+6.09%)
Apr 03, 2020	10.25	10.25	9.313	9.565	10,810	-0.30(-3.00%)
Apr 02, 2020	10.34	10.57	9.391	9.861	18,757	-0.17(-1.73%)
Apr 01, 2020	10.17	10.64	10.000	10.03	20,004	-0.83(-7.68%)
Mar 31, 2020	10.62	11.51	10.17	10.87	23,913	+0.04(+0.40%)
Mar 30, 2020	11.21	11.21	9.948	10.83	24,015	-0.39(-3.49%)
Mar 27, 2020	10.61	11.40	10.32	11.22	27,485	+0.50(+4.62%)
Mar 26, 2020	10.50	11.52	8.991	10.72	48,841	+0.29(+2.75%)
Mar 25, 2020	9.913	10.57	9.722	10.43	23,835	+0.21(+2.04%)
Mar 24, 2020	9.661	10.23	9.043	10.23	43,084	+0.45(+4.63%)
Mar 23, 2020	10.22	10.22	9.695	9.774	21,882	-0.66(-6.33%)
Mar 20, 2020	9.617	10.43	9.348	10.43	37,605	+0.67(+6.86%)
Mar 19, 2020	9.826	10.65	9.356	9.765	31,952	+0.06(+0.63%)
Mar 18, 2020	10.53	10.53	9.574	9.704	14,835	-1.16(-10.65%)
Mar 17, 2020	9.565	10.86	9.565	10.86	28,367	+1.48(+15.76%)
Mar 16, 2020	10.87	10.87	9.265	9.382	26,100	-1.70(-15.37%)
Mar 13, 2020	10.96	11.47	10.94	11.09	17,365	+0.48(+4.51%)
Mar 12, 2020	10.52	11.03	9.600	10.61	22,316	-0.15(-1.37%)
Mar 11, 2020	10.43	10.85	10.01	10.76	19,265	-0.13(-1.20%)
Mar 10, 2020	10.57	11.37	10.22	10.89	56,599	+0.17(+1.62%)
Mar 09, 2020	11.56	11.56	10.35	10.71	18,153	-0.73(-6.38%)
Mar 06, 2020	11.75	11.75	11.40	11.44	16,445	-0.47(-3.94%)
Mar 05, 2020	11.81	12.06	11.35	11.91	9,388	-0.23(-1.93%)
Mar 04, 2020	12.26	12.26	11.97	12.15	7,331	+0.09(+0.72%)
Mar 03, 2020	12.78	12.78	11.83	12.06	50,805	-0.77(-6.03%)
Mar 02, 2020	12.60	13.01	12.60	12.83	15,073	-0.10(-0.74%)
Feb 28, 2020	12.39	13.10	12.27	12.93	22,770	+0.19(+1.50%)
Feb 27, 2020	12.96	12.96	12.74	12.74	11,531	-0.25(-1.94%)
Feb 26, 2020	12.92	13.09	12.92	12.99	3,182	-0.03(-0.27%)
Feb 25, 2020	13.10	13.22	12.81	13.03	18,792	-0.08(-0.60%)
Feb 24, 2020	12.91	13.18	12.91	13.10	5,744	+0.03(+0.27%)
Feb 21, 2020	13.13	13.23	13.04	13.07	9,545	+0.00(+0.00%)
Feb 20, 2020	13.06	13.21	13.06	13.07	2,197	+0.01(+0.07%)
Feb 19, 2020	13.05	13.25	13.05	13.06	9,932	-0.09(-0.66%)
Feb 18, 2020	13.22	13.22	13.15	13.15	20,124	-0.03(-0.26%)
Feb 14, 2020	13.22	13.30	13.18	13.18	6,095	-0.10(-0.78%)
Feb 13, 2020	13.13	13.40	13.04	13.29	26,878	+0.15(+1.12%)
Feb 12, 2020	13.26	13.26	13.14	13.14	5,669	-0.05(-0.40%)
Feb 11, 2020	13.35	13.35	13.16	13.19	12,606	-0.07(-0.52%)
Feb 10, 2020	13.37	13.37	13.23	13.26	4,549	-0.06(-0.46%)
Feb 07, 2020	13.43	13.44	13.18	13.32	2,875	-0.03(-0.20%)
Feb 06, 2020	13.31	13.48	13.31	13.35	7,671	-0.10(-0.78%)
Feb 05, 2020	13.46	13.46	13.27	13.45	3,073	+0.15(+1.11%)
Feb 04, 2020	13.39	13.39	13.04	13.30	10,756	+0.03(+0.26%)

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.