Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.22	17.48	15.18	16.40	57,928,312	-0.01(-0.06%)
Apr 29, 2020	14.44	16.46	14.08	16.41	61,909,432	+3.32(+25.36%)
Apr 28, 2020	12.33	13.38	11.93	13.09	37,311,012	+1.65(+14.42%)
Apr 27, 2020	11.04	11.87	10.91	11.44	28,591,806	+0.58(+5.34%)
Apr 24, 2020	11.37	11.48	10.66	10.86	22,325,500	-0.61(-5.32%)
Apr 23, 2020	10.95	11.69	10.92	11.47	23,005,044	+0.60(+5.52%)
Apr 22, 2020	11.30	11.47	10.65	10.87	18,058,516	-0.13(-1.18%)
Apr 21, 2020	11.10	11.57	10.81	11.00	22,925,694	-0.49(-4.26%)
Apr 20, 2020	11.96	12.30	11.46	11.49	26,624,000	-0.89(-7.19%)
Apr 17, 2020	12.20	12.50	11.80	12.38	25,069,400	+1.03(+9.07%)
Apr 16, 2020	11.94	12.14	11.13	11.35	20,057,876	-0.73(-6.04%)
Apr 15, 2020	11.60	12.25	11.39	12.08	20,508,472	-0.27(-2.19%)
Apr 14, 2020	12.49	12.98	11.63	12.35	38,586,864	+0.99(+8.71%)
Apr 13, 2020	12.05	12.05	11.00	11.36	34,307,724	-1.75(-13.35%)
Apr 09, 2020	12.72	14.18	12.25	13.11	53,319,900	+1.39(+11.86%)
Apr 08, 2020	11.46	11.95	10.91	11.72	28,186,396	+0.71(+6.45%)
Apr 07, 2020	12.27	13.00	10.36	11.01	56,670,592	+1.00(+9.99%)
Apr 06, 2020	9.200	10.18	8.800	10.01	40,919,768	+1.55(+18.32%)
Apr 03, 2020	9.060	9.250	8.120	8.460	24,203,800	+0.06(+0.71%)
Apr 02, 2020	9.160	9.900	8.080	8.400	33,236,644	-1.15(-12.04%)
Apr 01, 2020	10.50	10.59	9.450	9.550	31,847,980	-1.41(-12.86%)
Mar 31, 2020	10.54	12.40	10.41	10.96	35,071,180	+0.28(+2.62%)
Mar 30, 2020	11.11	11.84	9.820	10.68	32,839,260	-1.34(-11.15%)
Mar 27, 2020	14.31	14.31	12.01	12.02	44,214,000	-3.69(-23.49%)
Mar 26, 2020	16.80	20.28	15.00	15.71	51,188,560	-1.25(-7.37%)
Mar 25, 2020	16.12	18.00	14.33	16.96	47,687,904	+3.21(+23.35%)
Mar 24, 2020	12.00	15.76	11.30	13.75	46,706,916	+4.08(+42.19%)
Mar 23, 2020	8.950	10.59	8.440	9.670	27,126,032	+0.95(+10.89%)
Mar 20, 2020	9.090	10.98	8.230	8.720	27,443,900	+0.49(+5.95%)
Mar 19, 2020	8.030	8.850	7.250	8.230	16,531,134	+0.46(+5.92%)
Mar 18, 2020	9.730	9.990	7.030	7.770	24,323,324	-2.26(-22.53%)
Mar 17, 2020	11.51	11.62	9.830	10.03	25,235,498	-0.91(-8.32%)
Mar 16, 2020	10.46	13.41	10.10	10.94	35,876,348	-0.16(-1.44%)
Mar 13, 2020	13.33	13.60	9.870	11.10	43,494,100	+1.45(+15.03%)
Mar 12, 2020	11.49	13.43	9.600	9.650	29,427,116	-5.38(-35.80%)
Mar 11, 2020	19.36	19.45	14.78	15.03	21,651,336	-5.47(-26.68%)
Mar 10, 2020	22.24	22.25	17.12	20.50	21,708,528	+0.69(+3.48%)
Mar 09, 2020	23.93	24.09	19.71	19.81	12,083,983	-7.29(-26.90%)
Mar 06, 2020	27.40	30.25	26.55	27.10	12,408,800	-1.49(-5.21%)
Mar 05, 2020	31.31	31.38	28.00	28.59	8,773,528	-4.41(-13.36%)
Mar 04, 2020	34.25	34.25	31.47	33.00	7,153,572	-0.62(-1.84%)
Mar 03, 2020	35.42	35.90	33.08	33.62	5,700,490	-1.97(-5.54%)
Mar 02, 2020	37.10	37.10	33.98	35.59	7,311,716	-1.67(-4.48%)
Feb 28, 2020	33.28	37.26	33.21	37.26	9,206,200	+2.52(+7.25%)
Feb 27, 2020	35.07	37.09	33.17	34.74	10,499,059	-1.47(-4.06%)
Feb 26, 2020	39.56	39.57	36.16	36.21	8,127,857	-3.10(-7.89%)
Feb 25, 2020	42.95	43.06	39.18	39.31	5,898,077	-3.27(-7.68%)
Feb 24, 2020	44.35	44.65	42.18	42.58	6,493,516	-4.39(-9.35%)
Feb 21, 2020	48.12	48.16	46.85	46.97	4,550,000	-1.54(-3.17%)
Feb 20, 2020	51.49	51.58	48.37	48.51	5,620,656	-3.51(-6.75%)
Feb 19, 2020	51.70	52.35	51.70	52.02	2,284,670	+0.33(+0.64%)
Feb 18, 2020	52.09	52.35	51.49	51.69	2,179,284	-0.77(-1.47%)
Feb 14, 2020	52.44	53.00	52.44	52.46	2,044,400	-0.97(-1.82%)
Feb 13, 2020	53.41	53.64	52.91	53.43	2,246,172	-0.78(-1.44%)
Feb 12, 2020	52.85	54.28	52.84	54.21	1,982,961	+1.72(+3.28%)
Feb 11, 2020	51.60	52.91	51.31	52.49	2,002,840	+1.49(+2.92%)
Feb 10, 2020	52.25	52.25	50.97	51.00	2,534,596	-1.81(-3.43%)
Feb 07, 2020	53.49	54.04	52.31	52.81	2,369,900	-2.29(-4.16%)
Feb 06, 2020	55.78	55.85	55.08	55.10	1,596,514	-0.01(-0.02%)
Feb 05, 2020	55.17	55.63	54.90	55.11	2,200,240	+0.36(+0.66%)
Feb 04, 2020	55.50	55.68	54.65	54.75	1,985,185	+0.56(+1.03%)

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.