Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.22	12.29	11.98	12.02	907,444	-0.33(-2.67%)
Apr 29, 2020	12.34	12.42	12.16	12.35	934,968	+0.22(+1.81%)
Apr 28, 2020	12.18	12.30	12.04	12.13	952,216	+0.12(+1.00%)
Apr 27, 2020	11.81	12.14	11.76	12.01	901,291	+0.23(+1.95%)
Apr 24, 2020	11.51	11.85	11.51	11.78	1,135,000	+0.25(+2.17%)
Apr 23, 2020	11.46	11.72	11.44	11.53	1,074,417	+0.08(+0.70%)
Apr 22, 2020	11.51	11.72	11.28	11.45	905,232	+0.07(+0.62%)
Apr 21, 2020	11.50	11.69	11.33	11.38	1,054,955	-0.23(-1.98%)
Apr 20, 2020	11.60	11.83	11.51	11.61	719,020	-0.08(-0.68%)
Apr 17, 2020	11.97	11.98	11.62	11.69	1,335,800	-0.01(-0.09%)
Apr 16, 2020	11.61	11.83	11.51	11.70	1,373,579	+0.19(+1.65%)
Apr 15, 2020	11.77	11.81	11.47	11.51	972,022	-0.46(-3.84%)
Apr 14, 2020	11.97	12.11	11.62	11.97	1,396,739	+0.11(+0.93%)
Apr 13, 2020	11.79	11.94	11.66	11.86	1,365,423	-0.01(-0.08%)
Apr 09, 2020	11.45	11.98	11.45	11.87	2,013,800	+0.54(+4.77%)
Apr 08, 2020	11.29	11.45	11.12	11.33	1,037,229	+0.07(+0.62%)
Apr 07, 2020	11.25	11.45	11.18	11.26	1,442,833	+0.11(+0.99%)
Apr 06, 2020	11.17	11.25	10.87	11.15	2,088,296	+0.45(+4.16%)
Apr 03, 2020	10.35	10.76	10.12	10.71	2,523,000	+0.32(+3.13%)
Apr 02, 2020	10.37	10.53	10.22	10.38	1,799,093	-0.03(-0.29%)
Apr 01, 2020	10.51	10.75	10.29	10.41	1,496,824	-0.25(-2.35%)
Mar 31, 2020	10.47	10.86	10.34	10.66	2,260,635	+0.14(+1.33%)
Mar 30, 2020	10.44	10.61	10.21	10.52	2,022,093	+0.37(+3.65%)
Mar 27, 2020	10.03	10.33	9.920	10.15	1,415,900	-0.06(-0.59%)
Mar 26, 2020	9.480	10.24	9.480	10.21	1,608,211	+0.77(+8.16%)
Mar 25, 2020	9.620	10.00	9.325	9.440	2,000,404	-0.15(-1.56%)
Mar 24, 2020	9.980	10.38	9.510	9.590	2,255,375	-0.14(-1.44%)
Mar 23, 2020	10.16	10.28	9.645	9.730	1,604,131	-0.36(-3.57%)
Mar 20, 2020	10.23	10.61	10.01	10.09	2,282,500	-0.16(-1.56%)
Mar 19, 2020	10.10	10.45	9.800	10.25	2,355,322	+0.18(+1.79%)
Mar 18, 2020	10.81	11.18	9.930	10.07	2,898,610	-1.08(-9.69%)
Mar 17, 2020	10.77	11.49	10.57	11.15	3,685,799	+0.43(+4.01%)
Mar 16, 2020	10.12	11.27	10.12	10.72	2,529,976	-0.46(-4.11%)
Mar 13, 2020	11.17	11.46	10.57	11.18	3,867,100	+0.24(+2.19%)
Mar 12, 2020	11.30	11.47	10.91	10.94	2,669,335	-0.66(-5.69%)
Mar 11, 2020	11.69	11.84	11.40	11.60	1,770,663	-0.23(-1.94%)
Mar 10, 2020	12.22	12.23	11.55	11.83	2,625,584	-0.30(-2.47%)
Mar 09, 2020	12.42	12.61	12.02	12.13	1,973,681	-0.56(-4.41%)
Mar 06, 2020	12.61	12.80	12.52	12.69	1,300,100	-0.05(-0.39%)
Mar 05, 2020	12.66	12.82	12.57	12.74	1,613,679	-0.04(-0.31%)
Mar 04, 2020	12.87	12.98	12.65	12.78	1,019,658	-0.01(-0.08%)
Mar 03, 2020	12.66	12.88	12.57	12.79	1,596,103	+0.11(+0.87%)
Mar 02, 2020	12.58	12.88	12.56	12.68	1,546,292	-0.03(-0.24%)
Feb 28, 2020	12.52	12.86	12.40	12.71	2,017,000	+0.10(+0.79%)
Feb 27, 2020	12.90	12.94	12.58	12.61	2,358,874	-0.38(-2.93%)
Feb 26, 2020	13.33	13.44	12.99	12.99	1,519,919	-0.30(-2.26%)
Feb 25, 2020	13.21	13.46	13.16	13.29	1,168,431	+0.11(+0.83%)
Feb 24, 2020	12.97	13.23	12.92	13.18	849,698	+0.07(+0.53%)
Feb 21, 2020	13.23	13.25	13.07	13.11	451,200	-0.08(-0.61%)
Feb 20, 2020	13.26	13.26	13.01	13.19	559,584	-0.11(-0.83%)
Feb 19, 2020	13.19	13.42	13.12	13.30	624,137	+0.12(+0.91%)
Feb 18, 2020	13.25	13.30	13.10	13.18	341,525	-0.05(-0.38%)
Feb 14, 2020	13.39	13.40	13.20	13.23	372,000	-0.14(-1.05%)
Feb 13, 2020	13.06	13.41	13.06	13.37	1,256,720	+0.30(+2.30%)
Feb 12, 2020	12.94	13.14	12.86	13.07	564,934	+0.18(+1.40%)
Feb 11, 2020	13.07	13.23	12.89	12.89	634,538	-0.17(-1.30%)
Feb 10, 2020	13.14	13.23	12.96	13.06	734,494	-0.07(-0.53%)
Feb 07, 2020	13.21	13.36	13.13	13.13	794,900	-0.11(-0.83%)
Feb 06, 2020	13.33	13.68	13.24	13.24	841,542	-0.05(-0.38%)
Feb 05, 2020	13.20	13.38	13.12	13.29	711,981	+0.12(+0.91%)
Feb 04, 2020	13.42	13.48	13.15	13.17	1,060,983	-0.23(-1.72%)

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.