Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.84	18.65	17.01	17.82	8,956,726	-0.79(-4.25%)
Apr 29, 2020	16.94	18.74	16.63	18.61	12,516,527	+2.70(+16.97%)
Apr 28, 2020	16.53	16.75	14.86	15.91	9,215,616	+0.49(+3.18%)
Apr 27, 2020	14.41	16.53	14.37	15.42	13,000,077	+1.32(+9.36%)
Apr 24, 2020	13.70	14.21	13.37	14.10	5,412,800	+0.52(+3.83%)
Apr 23, 2020	13.58	14.05	13.46	13.58	6,154,388	+0.30(+2.26%)
Apr 22, 2020	14.20	14.37	13.26	13.28	5,403,450	-0.29(-2.14%)
Apr 21, 2020	13.50	14.05	12.95	13.57	6,744,523	-0.30(-2.16%)
Apr 20, 2020	13.50	14.75	13.45	13.87	7,520,412	-0.20(-1.42%)
Apr 17, 2020	14.70	14.84	13.73	14.07	8,712,500	+0.69(+5.16%)
Apr 16, 2020	14.02	14.20	12.84	13.38	7,379,589	-0.53(-3.81%)
Apr 15, 2020	13.95	14.65	13.55	13.91	7,067,485	-1.15(-7.64%)
Apr 14, 2020	14.52	15.89	14.25	15.06	11,082,855	+0.98(+6.96%)
Apr 13, 2020	14.15	14.57	12.80	14.08	9,239,745	+0.17(+1.22%)
Apr 09, 2020	14.40	15.08	13.10	13.91	12,933,400	+1.02(+7.91%)
Apr 08, 2020	11.70	13.50	11.22	12.89	12,973,967	+1.86(+16.86%)
Apr 07, 2020	12.82	13.17	10.78	11.03	12,688,938	+0.00(+0.00%)
Apr 06, 2020	11.03	11.75	10.32	11.03	11,409,993	+1.26(+12.90%)
Apr 03, 2020	9.340	10.19	8.690	9.770	9,936,700	+0.56(+6.08%)
Apr 02, 2020	9.890	10.74	9.000	9.210	9,427,382	-0.93(-9.17%)
Apr 01, 2020	11.55	12.37	10.01	10.14	11,394,185	-2.51(-19.84%)
Mar 31, 2020	12.03	13.50	11.78	12.65	9,345,345	+0.99(+8.49%)
Mar 30, 2020	11.26	11.69	9.870	11.66	10,403,523	-0.11(-0.93%)
Mar 27, 2020	12.70	12.75	11.00	11.77	11,349,200	-1.49(-11.24%)
Mar 26, 2020	15.17	15.79	12.77	13.26	13,701,182	-1.30(-8.93%)
Mar 25, 2020	14.83	15.97	11.80	14.56	17,747,644	+1.35(+10.22%)
Mar 24, 2020	12.38	14.39	12.12	13.21	24,767,520	+3.41(+34.80%)
Mar 23, 2020	9.100	10.08	7.470	9.800	22,544,384	+1.91(+24.21%)
Mar 20, 2020	7.170	11.85	7.160	7.890	38,386,400	+1.80(+29.56%)
Mar 19, 2020	4.760	7.510	4.000	6.090	19,253,656	+1.57(+34.73%)
Mar 18, 2020	6.920	6.920	3.750	4.520	19,770,424	-2.81(-38.34%)
Mar 17, 2020	9.100	10.07	7.000	7.330	11,277,262	-1.21(-14.17%)
Mar 16, 2020	12.40	12.46	8.500	8.540	13,872,605	-6.93(-44.80%)
Mar 13, 2020	17.41	17.86	13.65	15.47	5,274,700	+0.04(+0.26%)
Mar 12, 2020	16.80	17.46	15.06	15.43	7,259,908	-4.38(-22.11%)
Mar 11, 2020	22.07	22.15	19.40	19.81	5,401,754	-3.22(-13.98%)
Mar 10, 2020	21.54	23.26	20.17	23.03	5,033,089	+2.60(+12.73%)
Mar 09, 2020	21.31	22.44	20.39	20.43	4,639,223	-3.48(-14.55%)
Mar 06, 2020	22.26	24.50	22.01	23.91	5,973,200	+1.06(+4.64%)
Mar 05, 2020	25.11	25.56	22.56	22.85	5,924,698	-3.20(-12.28%)
Mar 04, 2020	26.52	26.96	24.42	26.05	6,058,865	+0.00(+0.00%)
Mar 03, 2020	28.48	29.08	25.89	26.05	5,355,613	-2.17(-7.69%)
Mar 02, 2020	29.70	29.80	26.71	28.22	4,812,978	-1.35(-4.57%)
Feb 28, 2020	28.11	30.38	27.95	29.57	5,244,100	+0.92(+3.21%)
Feb 27, 2020	29.00	30.36	27.46	28.65	7,149,671	-1.01(-3.41%)
Feb 26, 2020	33.04	33.19	29.42	29.66	6,112,591	-2.41(-7.51%)
Feb 25, 2020	36.39	36.66	32.04	32.07	6,018,859	-3.87(-10.77%)
Feb 24, 2020	36.05	37.00	35.20	35.94	3,004,832	-1.87(-4.95%)
Feb 21, 2020	38.03	38.11	36.95	37.81	2,018,800	-0.36(-0.94%)
Feb 20, 2020	37.14	39.18	36.64	38.17	4,048,075	+1.07(+2.88%)
Feb 19, 2020	37.36	37.68	37.00	37.10	2,024,541	+0.18(+0.49%)
Feb 18, 2020	36.95	37.09	36.42	36.92	1,708,124	+0.05(+0.14%)
Feb 14, 2020	38.65	38.73	36.77	36.87	3,023,000	-1.41(-3.68%)
Feb 13, 2020	37.08	38.70	36.41	38.28	3,350,240	+1.02(+2.74%)
Feb 12, 2020	37.08	37.70	36.41	37.26	2,016,965	+0.45(+1.22%)
Feb 11, 2020	36.72	37.18	36.10	36.81	2,417,861	+0.50(+1.38%)
Feb 10, 2020	34.45	36.59	34.35	36.31	4,560,078	+1.99(+5.80%)
Feb 07, 2020	35.37	35.43	33.65	34.32	3,260,700	-0.58(-1.66%)
Feb 06, 2020	32.08	35.67	32.00	34.90	6,593,400	+2.63(+8.15%)
Feb 05, 2020	32.78	32.80	31.60	32.27	2,748,841	+0.15(+0.47%)
Feb 04, 2020	31.69	32.76	30.51	32.12	5,618,659	+2.21(+7.39%)

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.