Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.350	9.470	9.050	9.190	987,300	-0.92(-9.10%)
May 28, 2020	9.970	10.24	9.800	10.11	560,800	-0.12(-1.17%)
May 27, 2020	11.31	11.31	10.20	10.23	977,444	-0.47(-4.39%)
May 26, 2020	9.940	10.89	9.940	10.70	553,170	+0.12(+1.13%)
May 22, 2020	10.69	10.79	10.31	10.58	567,800	-0.45(-4.08%)
May 21, 2020	10.34	11.31	10.28	11.03	1,191,363	+1.04(+10.41%)
May 20, 2020	10.19	10.27	9.800	9.990	627,781	-0.33(-3.20%)
May 19, 2020	10.57	10.63	10.05	10.32	854,060	-1.08(-9.47%)
May 18, 2020	11.22	11.60	10.93	11.40	906,863	-0.46(-3.84%)
May 15, 2020	12.39	12.85	11.75	11.86	763,900	-2.29(-16.22%)
May 14, 2020	15.75	15.75	14.14	14.15	201,780	-1.30(-8.41%)
May 13, 2020	15.64	16.00	15.35	15.45	79,870	-0.34(-2.15%)
May 12, 2020	15.50	15.87	15.19	15.79	156,790	+0.05(+0.32%)
May 11, 2020	15.51	16.13	15.37	15.74	184,508	+0.27(+1.75%)
May 08, 2020	15.86	15.88	14.87	15.47	223,100	-0.68(-4.21%)
May 07, 2020	17.38	17.44	15.79	16.15	340,895	-1.83(-10.18%)
May 06, 2020	17.87	18.16	17.63	17.98	118,787	+0.29(+1.64%)
May 05, 2020	18.02	18.40	17.51	17.69	165,861	-1.23(-6.50%)
May 04, 2020	18.57	19.10	18.44	18.92	166,789	+0.83(+4.59%)
May 01, 2020	18.33	18.82	17.85	18.09	212,100	+0.17(+0.95%)
Apr 30, 2020	17.43	18.75	17.07	17.92	358,470	+1.43(+8.67%)
Apr 29, 2020	16.58	17.25	16.32	16.49	287,927	-0.85(-4.90%)
Apr 28, 2020	16.88	17.66	16.88	17.34	359,537	+0.52(+3.11%)
Apr 27, 2020	16.57	17.32	16.52	16.82	174,446	+0.24(+1.43%)
Apr 24, 2020	16.16	17.35	16.09	16.58	318,600	+0.15(+0.91%)
Apr 23, 2020	16.02	16.79	15.41	16.43	592,504	-0.28(-1.68%)
Apr 22, 2020	17.42	17.67	16.50	16.71	252,339	-1.47(-8.09%)
Apr 21, 2020	19.00	19.33	18.00	18.18	434,436	+1.73(+10.52%)
Apr 20, 2020	17.00	17.00	16.03	16.45	306,840	-0.73(-4.25%)
Apr 17, 2020	16.64	17.34	16.60	17.18	143,900	+1.26(+7.91%)
Apr 16, 2020	16.15	16.80	15.77	15.92	176,785	-0.11(-0.69%)
Apr 15, 2020	15.93	16.65	15.87	16.03	173,670	+0.93(+6.16%)
Apr 14, 2020	15.00	15.40	14.25	15.10	206,851	-0.94(-5.86%)
Apr 13, 2020	16.98	17.15	15.93	16.04	134,648	+0.01(+0.06%)
Apr 09, 2020	16.50	16.91	15.12	16.03	206,700	-2.41(-13.07%)
Apr 08, 2020	17.95	18.70	17.85	18.44	90,852	+0.39(+2.16%)
Apr 07, 2020	17.16	18.42	16.98	18.05	153,696	-0.12(-0.66%)
Apr 06, 2020	20.57	21.10	17.85	18.17	237,772	-3.52(-16.23%)
Apr 03, 2020	21.21	21.90	20.97	21.69	133,500	+0.61(+2.89%)
Apr 02, 2020	21.52	22.05	20.67	21.08	261,938	-3.25(-13.36%)
Apr 01, 2020	24.09	24.82	23.59	24.33	141,940	+0.70(+2.96%)
Mar 31, 2020	23.16	24.22	22.00	23.63	274,473	+0.47(+2.02%)
Mar 30, 2020	23.84	24.53	22.77	23.16	213,143	+1.21(+5.52%)
Mar 27, 2020	21.75	22.62	21.54	21.95	233,600	+0.43(+2.00%)
Mar 26, 2020	20.89	21.94	20.08	21.52	184,292	+0.26(+1.22%)
Mar 25, 2020	23.35	23.37	20.36	21.26	163,712	-2.30(-9.76%)
Mar 24, 2020	24.17	26.19	22.99	23.56	154,506	-7.08(-23.11%)
Mar 23, 2020	34.35	35.00	30.34	30.64	120,344	-7.06(-18.73%)
Mar 20, 2020	36.46	39.00	34.52	37.70	77,100	-3.61(-8.74%)
Mar 19, 2020	41.22	44.44	39.69	41.31	94,588	-1.37(-3.21%)
Mar 18, 2020	41.01	46.75	39.24	42.68	223,482	+5.90(+16.04%)
Mar 17, 2020	39.01	39.95	33.10	36.78	374,574	+0.75(+2.08%)
Mar 16, 2020	36.73	39.12	33.67	36.03	362,257	+9.99(+38.36%)
Mar 13, 2020	21.91	27.08	21.91	26.04	579,600	+3.83(+17.24%)
Mar 12, 2020	20.60	22.46	20.27	22.21	616,852	+3.78(+20.51%)
Mar 11, 2020	17.85	18.70	17.70	18.43	205,869	+0.36(+1.99%)
Mar 10, 2020	17.61	18.19	17.60	18.07	116,894	+0.48(+2.73%)
Mar 09, 2020	17.89	18.39	17.36	17.59	238,536	+0.88(+5.27%)
Mar 06, 2020	16.45	17.53	16.38	16.71	282,600	+0.39(+2.39%)
Mar 05, 2020	16.85	16.88	16.27	16.32	159,632	-0.59(-3.49%)
Mar 04, 2020	17.20	17.34	16.86	16.91	70,879	-0.24(-1.40%)
Mar 03, 2020	18.18	18.27	16.12	17.15	348,682	-1.63(-8.68%)

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.