Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.04	15.28	14.49	15.21	78,541	+0.10(+0.65%)
May 28, 2020	15.48	15.58	15.04	15.11	47,544	-0.27(-1.73%)
May 27, 2020	16.00	16.00	15.17	15.37	28,476	-0.36(-2.26%)
May 26, 2020	14.89	15.83	14.89	15.73	54,362	+1.06(+7.21%)
May 22, 2020	14.60	15.19	14.19	14.67	34,094	+0.16(+1.10%)
May 21, 2020	14.78	14.85	14.24	14.51	41,348	-0.24(-1.63%)
May 20, 2020	14.65	14.82	14.53	14.75	43,083	+0.21(+1.47%)
May 19, 2020	13.65	14.87	13.52	14.54	77,651	+0.87(+6.37%)
May 18, 2020	12.73	13.94	12.71	13.67	104,392	+0.96(+7.55%)
May 15, 2020	12.84	13.06	12.42	12.71	90,243	-0.25(-1.92%)
May 14, 2020	13.33	13.38	12.65	12.96	114,334	-0.56(-4.14%)
May 13, 2020	15.17	15.20	13.11	13.52	100,554	-1.48(-9.89%)
May 12, 2020	14.92	15.14	14.53	15.00	59,884	+0.16(+1.08%)
May 11, 2020	14.97	14.98	14.71	14.84	40,810	+0.00(+0.00%)
May 08, 2020	14.78	15.02	14.65	14.84	87,655	+0.26(+1.77%)
May 07, 2020	14.67	14.85	14.40	14.58	59,102	+0.00(+0.00%)
May 06, 2020	15.13	15.13	14.48	14.58	39,300	-0.56(-3.70%)
May 05, 2020	14.71	15.72	14.71	15.14	52,747	+0.52(+3.52%)
May 04, 2020	15.33	15.33	14.51	14.63	26,832	-0.70(-4.58%)
May 01, 2020	15.41	15.41	14.94	15.33	88,330	-0.40(-2.54%)
Apr 30, 2020	15.97	16.13	15.20	15.73	34,621	-0.32(-1.99%)
Apr 29, 2020	15.99	16.16	15.81	16.05	59,981	+0.49(+3.14%)
Apr 28, 2020	15.54	15.91	15.18	15.56	60,394	+0.48(+3.18%)
Apr 27, 2020	13.78	15.35	13.78	15.08	45,124	+1.22(+8.78%)
Apr 24, 2020	13.78	13.97	13.62	13.86	38,482	+0.26(+1.89%)
Apr 23, 2020	13.03	13.62	13.03	13.61	111,682	+0.52(+3.94%)
Apr 22, 2020	13.33	13.44	13.09	13.09	48,273	-0.19(-1.41%)
Apr 21, 2020	13.65	13.65	13.10	13.28	32,554	-0.56(-4.05%)
Apr 20, 2020	13.83	14.02	13.10	13.84	70,754	-0.14(-1.02%)
Apr 17, 2020	14.25	14.57	13.98	13.98	40,845	+0.06(+0.45%)
Apr 16, 2020	14.25	14.25	13.49	13.92	56,998	-0.15(-1.07%)
Apr 15, 2020	15.00	15.00	13.91	14.07	41,153	-1.27(-8.29%)
Apr 14, 2020	15.33	15.49	15.00	15.34	82,940	+0.29(+1.95%)
Apr 13, 2020	15.15	15.15	14.92	15.05	132,975	-0.09(-0.59%)
Apr 09, 2020	14.97	15.31	14.62	15.13	80,791	+0.54(+3.71%)
Apr 08, 2020	13.35	14.65	13.35	14.59	39,259	+1.20(+8.96%)
Apr 07, 2020	12.31	13.78	12.02	13.39	113,818	+1.47(+12.30%)
Apr 06, 2020	12.00	12.45	11.61	11.93	198,775	+0.28(+2.44%)
Apr 03, 2020	11.87	12.37	11.62	11.64	97,670	-0.25(-2.09%)
Apr 02, 2020	11.91	12.29	11.38	11.89	196,400	-0.37(-3.04%)
Apr 01, 2020	12.42	12.65	12.02	12.26	170,292	-0.36(-2.88%)
Mar 31, 2020	12.57	13.24	12.57	12.63	107,842	+0.12(+0.99%)
Mar 30, 2020	13.66	13.66	12.38	12.50	88,439	-1.07(-7.86%)
Mar 27, 2020	13.78	13.97	13.42	13.57	148,417	-0.32(-2.30%)
Mar 26, 2020	13.50	14.01	13.44	13.89	94,763	+0.43(+3.17%)
Mar 25, 2020	13.73	13.73	13.08	13.46	966,695	-0.03(-0.20%)
Mar 24, 2020	12.89	13.70	12.72	13.49	120,539	+0.95(+7.58%)
Mar 23, 2020	12.45	12.71	12.10	12.54	116,491	-0.28(-2.15%)
Mar 20, 2020	11.30	12.82	10.93	12.82	121,488	+1.47(+12.94%)
Mar 19, 2020	9.799	11.73	9.799	11.35	200,708	+1.22(+12.09%)
Mar 18, 2020	10.49	10.79	9.624	10.12	203,283	-0.80(-7.29%)
Mar 17, 2020	10.73	11.80	10.72	10.92	62,607	+0.12(+1.13%)
Mar 16, 2020	12.44	13.50	10.54	10.80	105,312	-3.19(-22.81%)
Mar 13, 2020	15.03	15.06	13.62	13.99	43,241	-0.68(-4.65%)
Mar 12, 2020	14.73	14.96	14.05	14.67	186,584	-0.95(-6.10%)
Mar 11, 2020	15.11	16.08	14.91	15.62	164,900	-0.10(-0.67%)
Mar 10, 2020	15.04	15.97	14.95	15.73	140,542	+0.95(+6.45%)
Mar 09, 2020	15.91	16.71	14.73	14.77	93,592	-2.33(-13.60%)
Mar 06, 2020	16.66	17.96	16.66	17.10	131,555	+0.09(+0.51%)
Mar 05, 2020	17.01	17.05	16.46	17.01	91,648	-0.48(-2.75%)
Mar 04, 2020	18.86	18.90	17.45	17.49	133,552	-1.98(-10.19%)
Mar 03, 2020	20.45	20.45	19.08	19.48	44,688	-1.10(-5.35%)

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.