Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.52	13.72	13.22	13.44	4,356,019	-0.15(-1.09%)
May 28, 2020	13.63	13.72	13.29	13.59	4,193,295	-0.10(-0.76%)
May 27, 2020	13.78	13.79	13.20	13.69	3,429,259	+0.12(+0.88%)
May 26, 2020	14.04	14.07	13.49	13.58	3,570,815	+0.11(+0.83%)
May 22, 2020	13.45	13.57	13.17	13.46	3,855,245	-0.24(-1.73%)
May 21, 2020	13.83	14.07	13.38	13.70	4,791,628	-0.11(-0.81%)
May 20, 2020	13.66	14.13	13.64	13.81	4,635,172	+0.45(+3.33%)
May 19, 2020	13.89	14.44	13.34	13.37	7,355,956	-0.55(-3.95%)
May 18, 2020	13.72	14.27	13.56	13.92	5,536,555	+1.28(+10.17%)
May 15, 2020	12.22	12.75	12.14	12.63	4,030,159	+0.48(+3.91%)
May 14, 2020	11.72	12.33	11.41	12.16	6,462,440	+0.21(+1.74%)
May 13, 2020	12.41	12.54	11.85	11.95	5,899,012	-0.56(-4.51%)
May 12, 2020	12.38	12.95	12.33	12.51	5,480,970	+0.36(+3.00%)
May 11, 2020	12.03	12.39	11.89	12.15	3,792,264	-0.04(-0.30%)
May 08, 2020	11.74	12.19	11.58	12.19	7,503,126	+0.74(+6.49%)
May 07, 2020	11.77	11.91	11.36	11.44	10,038,292	+0.10(+0.85%)
May 06, 2020	11.59	11.77	11.15	11.35	6,495,008	-0.37(-3.17%)
May 05, 2020	12.72	12.72	11.69	11.72	6,349,801	-0.06(-0.50%)
May 04, 2020	11.22	11.89	11.20	11.78	7,384,341	+0.16(+1.41%)
May 01, 2020	12.22	12.22	11.23	11.62	5,506,897	-0.83(-6.68%)
Apr 30, 2020	13.12	13.15	12.20	12.45	6,017,337	-0.46(-3.57%)
Apr 29, 2020	11.65	13.01	11.59	12.91	7,175,929	+1.86(+16.88%)
Apr 28, 2020	10.56	11.12	10.49	11.04	4,879,262	+0.63(+6.06%)
Apr 27, 2020	10.16	10.53	9.907	10.41	4,995,805	-0.01(-0.07%)
Apr 24, 2020	10.37	10.55	10.08	10.42	5,038,575	+0.18(+1.74%)
Apr 23, 2020	10.19	10.69	10.17	10.24	5,812,220	+0.35(+3.53%)
Apr 22, 2020	9.766	9.944	9.625	9.892	6,189,528	+0.66(+7.16%)
Apr 21, 2020	9.105	9.424	8.875	9.231	6,615,482	-0.27(-2.81%)
Apr 20, 2020	8.956	10.01	8.956	9.498	7,084,201	-0.43(-4.34%)
Apr 17, 2020	9.008	9.966	8.867	9.929	10,592,332	+1.07(+12.07%)
Apr 16, 2020	9.097	9.216	8.823	8.860	4,193,966	-0.22(-2.37%)
Apr 15, 2020	9.283	9.283	8.741	9.075	4,901,043	-0.74(-7.49%)
Apr 14, 2020	9.788	10.02	9.692	9.810	6,114,024	-0.19(-1.93%)
Apr 13, 2020	10.22	10.26	9.736	10.00	9,153,009	+0.02(+0.22%)
Apr 09, 2020	10.67	10.67	9.632	9.981	10,265,664	-0.15(-1.47%)
Apr 08, 2020	10.03	10.14	9.684	10.13	7,679,020	+0.21(+2.10%)
Apr 07, 2020	10.53	10.70	9.848	9.922	8,920,121	-0.10(-1.04%)
Apr 06, 2020	10.09	10.20	9.654	10.03	9,182,593	+0.16(+1.58%)
Apr 03, 2020	11.04	11.12	9.573	9.870	14,646,325	-0.50(-4.87%)
Apr 02, 2020	10.55	11.98	9.744	10.37	23,205,612	+0.71(+7.38%)
Apr 01, 2020	9.253	10.47	8.860	9.662	20,234,454	-0.40(-3.99%)
Mar 31, 2020	8.533	10.26	8.533	10.06	32,044,082	+1.80(+21.74%)
Mar 30, 2020	6.862	8.370	6.647	8.266	16,513,007	+1.22(+17.28%)
Mar 27, 2020	7.263	7.397	6.777	7.048	6,303,369	-0.68(-8.84%)
Mar 26, 2020	7.501	8.459	7.434	7.731	13,675,702	+0.28(+3.79%)
Mar 25, 2020	7.174	7.969	6.714	7.449	12,072,414	+0.47(+6.70%)
Mar 24, 2020	6.602	7.478	6.587	6.981	13,182,000	+0.81(+13.12%)
Mar 23, 2020	6.127	6.402	5.926	6.171	11,733,338	-0.04(-0.60%)
Mar 20, 2020	6.268	6.907	6.015	6.209	18,150,934	+0.46(+8.01%)
Mar 19, 2020	5.830	5.941	5.384	5.748	12,921,379	+0.27(+4.95%)
Mar 18, 2020	5.681	5.835	4.712	5.477	12,714,906	-0.93(-14.57%)
Mar 17, 2020	7.415	7.415	6.320	6.411	11,304,478	-0.84(-11.53%)
Mar 16, 2020	8.679	8.679	7.099	7.247	8,484,859	-2.85(-28.23%)
Mar 13, 2020	9.781	10.10	8.858	10.10	10,031,537	+1.26(+14.22%)
Mar 12, 2020	9.774	9.788	8.546	8.841	12,395,823	-1.75(-16.51%)
Mar 11, 2020	11.01	11.05	10.18	10.59	13,387,832	-0.68(-6.04%)
Mar 10, 2020	12.57	12.57	10.35	11.27	9,442,099	+0.22(+2.03%)
Mar 09, 2020	11.59	12.57	9.065	11.05	14,168,769	-4.82(-30.40%)
Mar 06, 2020	16.54	16.78	15.61	15.87	7,038,880	-1.16(-6.80%)
Mar 05, 2020	17.17	17.44	16.89	17.03	7,898,487	-0.35(-2.02%)
Mar 04, 2020	17.74	17.76	17.25	17.38	4,520,073	-0.01(-0.08%)
Mar 03, 2020	18.00	18.19	17.36	17.39	6,022,474	-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.