Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.82	16.01	14.60	14.68	1,889,644	-1.37(-8.56%)
Apr 29, 2020	14.33	16.15	14.23	16.05	1,808,865	+2.23(+16.14%)
Apr 28, 2020	13.73	14.56	13.44	13.82	1,173,416	+1.14(+8.98%)
Apr 27, 2020	12.26	12.86	12.26	12.68	921,619	+0.47(+3.86%)
Apr 24, 2020	12.20	12.33	11.73	12.21	893,542	+0.23(+1.89%)
Apr 23, 2020	11.69	12.28	11.60	11.99	832,535	+0.34(+2.91%)
Apr 22, 2020	12.16	12.16	11.44	11.65	1,059,387	-0.15(-1.28%)
Apr 21, 2020	11.78	12.04	11.54	11.80	1,488,172	-0.76(-6.07%)
Apr 20, 2020	12.55	12.98	12.07	12.56	1,022,993	-0.55(-4.17%)
Apr 17, 2020	12.81	13.22	12.51	13.11	1,359,004	+1.21(+10.21%)
Apr 16, 2020	12.64	12.74	11.71	11.89	1,564,092	-0.88(-6.86%)
Apr 15, 2020	12.67	13.12	12.58	12.77	1,666,459	-0.88(-6.42%)
Apr 14, 2020	14.62	14.88	13.29	13.64	1,157,938	-0.65(-4.55%)
Apr 13, 2020	15.66	15.66	14.18	14.29	779,195	-1.26(-8.11%)
Apr 09, 2020	14.78	15.94	14.60	15.56	1,429,201	+1.47(+10.43%)
Apr 08, 2020	13.63	14.40	13.06	14.09	1,370,612	+0.90(+6.86%)
Apr 07, 2020	13.41	13.98	12.80	13.18	1,884,509	+0.78(+6.30%)
Apr 06, 2020	12.24	12.93	12.12	12.40	1,350,296	+1.22(+10.95%)
Apr 03, 2020	11.92	12.01	10.92	11.18	3,236,145	-0.90(-7.48%)
Apr 02, 2020	11.50	12.67	11.31	12.08	2,152,673	+0.43(+3.72%)
Apr 01, 2020	12.29	12.29	11.30	11.65	1,995,873	-1.45(-11.07%)
Mar 31, 2020	13.73	13.89	12.83	13.10	1,980,440	-0.67(-4.86%)
Mar 30, 2020	13.71	14.04	12.95	13.77	1,392,291	-0.24(-1.68%)
Mar 27, 2020	14.55	14.72	13.56	14.00	1,062,608	-1.15(-7.58%)
Mar 26, 2020	15.15	17.48	14.93	15.15	2,318,778	+0.37(+2.48%)
Mar 25, 2020	12.39	15.95	12.32	14.78	3,270,793	+2.64(+21.71%)
Mar 24, 2020	10.04	12.29	9.991	12.15	1,972,792	+2.63(+27.60%)
Mar 23, 2020	10.86	11.08	9.172	9.520	2,473,816	-1.30(-12.01%)
Mar 20, 2020	11.86	12.74	10.77	10.82	1,988,753	-0.93(-7.93%)
Mar 19, 2020	11.95	12.74	10.80	11.75	2,615,242	-0.57(-4.59%)
Mar 18, 2020	13.51	13.61	11.05	12.32	2,469,567	-2.25(-15.45%)
Mar 17, 2020	14.94	15.29	12.94	14.57	2,345,114	-0.42(-2.83%)
Mar 16, 2020	16.31	16.46	14.99	14.99	1,681,888	-3.67(-19.68%)
Mar 13, 2020	18.72	18.74	16.85	18.66	1,286,578	+1.15(+6.56%)
Mar 12, 2020	18.00	18.34	17.21	17.51	1,669,894	-1.89(-9.75%)
Mar 11, 2020	19.46	19.84	18.99	19.41	2,052,756	-0.61(-3.06%)
Mar 10, 2020	19.45	20.16	18.83	20.02	1,055,111	+1.20(+6.35%)
Mar 09, 2020	20.31	20.42	18.69	18.82	2,278,659	-2.66(-12.36%)
Mar 06, 2020	21.17	21.81	20.95	21.48	2,045,250	-0.35(-1.60%)
Mar 05, 2020	22.75	22.83	21.56	21.83	1,944,551	-1.39(-6.00%)
Mar 04, 2020	22.42	23.28	22.07	23.22	2,745,695	+1.11(+5.03%)
Mar 03, 2020	22.74	23.12	21.80	22.11	2,776,603	-0.54(-2.37%)
Mar 02, 2020	22.90	23.05	22.07	22.65	3,271,785	-0.33(-1.43%)
Feb 28, 2020	23.69	24.21	22.55	22.98	6,195,647	-1.13(-4.69%)
Feb 27, 2020	24.16	24.48	23.64	24.11	10,319,663	-0.35(-1.42%)
Feb 26, 2020	24.46	24.70	24.30	24.45	4,325,352	+0.13(+0.54%)
Feb 25, 2020	24.79	24.91	24.19	24.32	2,156,176	-0.41(-1.67%)
Feb 24, 2020	24.55	24.99	24.55	24.74	1,712,053	-0.37(-1.46%)
Feb 21, 2020	25.00	25.15	24.64	25.10	1,171,991	+0.00(+0.00%)
Feb 20, 2020	25.09	25.25	24.93	25.10	628,358	+0.08(+0.30%)
Feb 19, 2020	25.09	25.20	24.86	25.03	661,768	-0.03(-0.11%)
Feb 18, 2020	25.08	25.25	24.72	25.06	868,586	-0.11(-0.45%)
Feb 14, 2020	25.52	25.53	25.12	25.17	817,930	-0.31(-1.22%)
Feb 13, 2020	25.15	25.62	25.08	25.48	1,439,895	+0.35(+1.39%)
Feb 12, 2020	25.13	25.26	25.03	25.13	803,743	+0.08(+0.34%)
Feb 11, 2020	24.93	25.13	24.86	25.05	1,006,412	+0.15(+0.61%)
Feb 10, 2020	24.77	25.01	24.76	24.90	931,760	+0.04(+0.15%)
Feb 07, 2020	24.80	24.94	24.74	24.86	731,485	-0.02(-0.08%)
Feb 06, 2020	25.00	25.05	24.78	24.88	1,529,624	+0.03(+0.11%)
Feb 05, 2020	24.92	24.99	24.72	24.85	1,418,099	+0.02(+0.07%)
Feb 04, 2020	25.08	25.18	24.78	24.83	1,528,900	-0.06(-0.23%)

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.