Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.33	14.37	13.86	14.10	170,200	-0.40(-2.76%)
May 28, 2020	14.37	14.89	14.37	14.50	173,447	-0.13(-0.92%)
May 27, 2020	14.30	14.74	14.16	14.63	200,414	+0.62(+4.46%)
May 26, 2020	13.87	14.22	13.76	14.01	133,643	+0.58(+4.32%)
May 22, 2020	13.34	13.57	13.23	13.43	68,000	-0.03(-0.22%)
May 21, 2020	13.45	13.62	13.45	13.46	101,746	-0.04(-0.30%)
May 20, 2020	13.19	13.66	13.16	13.50	146,107	+0.53(+4.09%)
May 19, 2020	13.47	13.54	12.96	12.97	129,081	-0.54(-4.00%)
May 18, 2020	13.04	13.68	13.04	13.51	206,126	+0.65(+5.05%)
May 15, 2020	12.91	12.97	12.67	12.86	142,000	-0.04(-0.31%)
May 14, 2020	12.83	12.95	12.31	12.90	224,973	-0.16(-1.23%)
May 13, 2020	13.47	13.69	12.84	13.06	215,419	-0.56(-4.11%)
May 12, 2020	13.89	13.99	13.56	13.62	159,815	-0.19(-1.38%)
May 11, 2020	13.75	14.04	13.70	13.81	177,806	-0.15(-1.07%)
May 08, 2020	13.75	14.02	13.46	13.96	150,500	+0.46(+3.41%)
May 07, 2020	13.30	13.71	13.28	13.50	128,939	+0.14(+1.05%)
May 06, 2020	13.61	13.94	13.30	13.36	129,177	-0.25(-1.84%)
May 05, 2020	13.81	14.26	13.56	13.61	224,607	-0.34(-2.44%)
May 04, 2020	14.10	14.10	13.62	13.95	122,742	+0.04(+0.29%)
May 01, 2020	13.92	14.19	13.55	13.91	157,100	-0.24(-1.73%)
Apr 30, 2020	14.54	14.54	13.30	14.15	187,794	-0.74(-4.94%)
Apr 29, 2020	14.88	15.07	14.66	14.89	238,795	+0.33(+2.27%)
Apr 28, 2020	14.45	14.74	14.37	14.56	133,369	+0.32(+2.25%)
Apr 27, 2020	14.11	14.39	14.11	14.24	139,406	+0.22(+1.57%)
Apr 24, 2020	14.34	14.35	13.85	14.02	112,300	-0.32(-2.23%)
Apr 23, 2020	14.51	14.71	14.26	14.34	168,702	-0.12(-0.83%)
Apr 22, 2020	14.79	14.82	14.42	14.46	232,517	-0.11(-0.75%)
Apr 21, 2020	14.18	14.72	14.18	14.57	202,752	-0.09(-0.61%)
Apr 20, 2020	14.42	14.88	14.42	14.66	176,671	+0.01(+0.07%)
Apr 17, 2020	14.79	14.96	14.59	14.65	265,400	+0.22(+1.52%)
Apr 16, 2020	14.30	14.56	14.11	14.43	246,414	+0.14(+0.98%)
Apr 15, 2020	14.35	14.91	14.24	14.29	230,955	-0.54(-3.64%)
Apr 14, 2020	15.05	15.09	14.66	14.83	194,436	+0.06(+0.41%)
Apr 13, 2020	14.93	15.04	14.63	14.77	203,057	-0.30(-1.99%)
Apr 09, 2020	14.90	15.09	14.66	15.07	312,400	+0.42(+2.87%)
Apr 08, 2020	14.44	14.84	14.44	14.65	253,701	+0.36(+2.52%)
Apr 07, 2020	14.50	14.68	14.27	14.29	245,538	+0.04(+0.28%)
Apr 06, 2020	14.25	14.45	14.09	14.25	353,113	+0.42(+3.04%)
Apr 03, 2020	14.00	14.23	13.61	13.83	317,800	-0.36(-2.54%)
Apr 02, 2020	13.82	14.31	13.75	14.19	355,322	+0.33(+2.38%)
Apr 01, 2020	13.92	14.60	13.78	13.86	285,512	-0.54(-3.75%)
Mar 31, 2020	14.70	14.81	14.25	14.40	336,253	-0.37(-2.51%)
Mar 30, 2020	14.13	14.77	13.72	14.77	278,850	+0.87(+6.26%)
Mar 27, 2020	14.58	14.98	13.79	13.90	293,200	-1.13(-7.52%)
Mar 26, 2020	14.34	15.11	14.34	15.03	283,342	+0.73(+5.10%)
Mar 25, 2020	14.08	14.59	13.64	14.30	322,740	+0.17(+1.20%)
Mar 24, 2020	13.87	14.18	13.55	14.13	397,180	+0.61(+4.51%)
Mar 23, 2020	13.26	13.53	12.81	13.52	513,924	+0.19(+1.43%)
Mar 20, 2020	13.50	13.78	13.09	13.33	519,500	-0.11(-0.82%)
Mar 19, 2020	12.41	13.76	12.00	13.44	486,130	+0.90(+7.18%)
Mar 18, 2020	12.69	13.30	12.08	12.54	411,572	-0.83(-6.21%)
Mar 17, 2020	12.55	13.41	12.55	13.37	496,962	+1.01(+8.17%)
Mar 16, 2020	12.52	13.05	12.18	12.36	427,637	-1.18(-8.71%)
Mar 13, 2020	13.42	13.72	13.06	13.54	397,800	+0.55(+4.23%)
Mar 12, 2020	13.44	14.09	12.88	12.99	430,867	-1.26(-8.84%)
Mar 11, 2020	14.70	14.81	14.14	14.25	274,830	-0.75(-5.00%)
Mar 10, 2020	14.74	15.23	14.28	15.00	327,949	+0.58(+4.02%)
Mar 09, 2020	15.08	15.25	14.38	14.42	353,491	-1.26(-8.04%)
Mar 06, 2020	15.53	15.77	15.28	15.68	264,400	-0.35(-2.18%)
Mar 05, 2020	16.15	16.28	15.92	16.03	251,093	-0.42(-2.55%)
Mar 04, 2020	16.12	16.48	15.99	16.45	195,501	+0.41(+2.56%)
Mar 03, 2020	16.26	16.57	15.91	16.04	205,561	-0.20(-1.23%)

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.