Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.96	19.27	18.30	18.83	293,400	-0.25(-1.31%)
May 28, 2020	20.06	20.06	18.89	19.08	280,944	-0.97(-4.84%)
May 27, 2020	19.90	20.36	18.89	20.05	589,827	+0.47(+2.40%)
May 26, 2020	20.66	20.74	19.48	19.58	252,431	-0.20(-1.01%)
May 22, 2020	18.69	19.80	18.69	19.78	228,500	+1.09(+5.83%)
May 21, 2020	18.29	19.14	18.29	18.69	312,579	+0.45(+2.47%)
May 20, 2020	18.42	18.79	18.10	18.24	231,789	-0.04(-0.22%)
May 19, 2020	17.86	18.85	17.36	18.28	193,348	+0.37(+2.07%)
May 18, 2020	17.21	18.35	17.21	17.91	286,567	+0.99(+5.85%)
May 15, 2020	17.07	17.43	16.07	16.92	528,400	-0.70(-3.97%)
May 14, 2020	17.97	17.97	16.55	17.62	487,342	-0.37(-2.06%)
May 13, 2020	20.10	20.17	17.27	17.99	966,895	-6.81(-27.46%)
May 12, 2020	24.85	25.43	24.42	24.80	1,094,510	+0.00(+0.00%)
May 11, 2020	25.80	25.80	24.02	24.80	735,613	+0.67(+2.78%)
May 08, 2020	24.39	24.84	23.56	24.13	508,600	+0.63(+2.68%)
May 07, 2020	23.00	23.80	23.00	23.50	326,453	+0.54(+2.35%)
May 06, 2020	22.99	23.52	22.68	22.96	366,466	+0.36(+1.59%)
May 05, 2020	23.13	24.34	22.54	22.60	416,178	+0.11(+0.49%)
May 04, 2020	22.96	23.37	21.57	22.49	559,921	-0.07(-0.31%)
May 01, 2020	23.00	23.38	21.12	22.56	633,400	+0.56(+2.55%)
Apr 30, 2020	17.52	23.40	17.52	22.00	1,204,505	+4.37(+24.79%)
Apr 29, 2020	16.63	17.83	16.36	17.63	228,486	+1.58(+9.84%)
Apr 28, 2020	16.64	16.65	15.78	16.05	119,882	-0.09(-0.56%)
Apr 27, 2020	15.63	16.28	15.48	16.14	128,942	+0.69(+4.47%)
Apr 24, 2020	15.43	15.50	15.00	15.45	69,400	+0.09(+0.59%)
Apr 23, 2020	15.50	15.71	15.22	15.36	147,090	-0.05(-0.32%)
Apr 22, 2020	16.03	16.03	15.24	15.41	62,997	-0.37(-2.34%)
Apr 21, 2020	14.86	15.97	14.85	15.78	91,083	+0.38(+2.47%)
Apr 20, 2020	16.14	16.23	15.24	15.40	89,523	-0.55(-3.45%)
Apr 17, 2020	15.69	16.25	15.62	15.95	115,000	+0.72(+4.73%)
Apr 16, 2020	15.71	16.24	14.87	15.23	103,973	-0.53(-3.36%)
Apr 15, 2020	16.48	16.56	15.33	15.76	112,758	-1.31(-7.65%)
Apr 14, 2020	16.47	17.32	16.28	17.07	233,941	+0.87(+5.34%)
Apr 13, 2020	16.80	16.80	16.20	16.20	94,222	-0.70(-4.14%)
Apr 09, 2020	16.62	17.28	16.27	16.90	218,800	+0.75(+4.64%)
Apr 08, 2020	15.77	16.47	15.64	16.15	328,987	+0.65(+4.19%)
Apr 07, 2020	15.97	16.52	15.27	15.50	153,940	+0.00(+0.00%)
Apr 06, 2020	15.05	15.93	15.05	15.50	161,066	+0.90(+6.16%)
Apr 03, 2020	14.81	15.04	14.05	14.60	103,200	-0.40(-2.67%)
Apr 02, 2020	15.13	15.74	14.47	15.00	140,882	+0.00(+0.00%)
Apr 01, 2020	15.80	15.85	14.69	15.00	239,917	-1.25(-7.69%)
Mar 31, 2020	15.62	16.51	15.54	16.25	267,074	+0.70(+4.50%)
Mar 30, 2020	16.22	16.29	15.14	15.55	152,804	-0.45(-2.81%)
Mar 27, 2020	15.91	16.91	15.42	16.00	278,300	+0.05(+0.31%)
Mar 26, 2020	15.41	16.35	15.41	15.95	228,385	+0.55(+3.57%)
Mar 25, 2020	14.94	15.89	14.84	15.40	322,061	+0.90(+6.21%)
Mar 24, 2020	14.62	15.00	13.68	14.50	306,408	+0.34(+2.40%)
Mar 23, 2020	14.32	15.20	14.07	14.16	116,402	-0.59(-4.00%)
Mar 20, 2020	15.89	17.03	14.66	14.75	154,700	-1.26(-7.87%)
Mar 19, 2020	14.31	16.88	14.15	16.01	154,371	+1.25(+8.47%)
Mar 18, 2020	18.80	19.45	14.71	14.76	126,664	-5.24(-26.20%)
Mar 17, 2020	21.00	22.50	19.67	20.00	127,560	-0.21(-1.04%)
Mar 16, 2020	21.56	22.56	20.00	20.21	81,565	-3.71(-15.51%)
Mar 13, 2020	23.06	24.50	22.04	23.92	102,500	+1.83(+8.28%)
Mar 12, 2020	23.98	24.36	22.06	22.09	96,864	-3.49(-13.64%)
Mar 11, 2020	26.59	27.49	25.14	25.58	90,661	-1.65(-6.06%)
Mar 10, 2020	26.48	27.29	25.07	27.23	82,368	+1.17(+4.49%)
Mar 09, 2020	28.60	28.60	25.89	26.06	96,488	-3.81(-12.76%)
Mar 06, 2020	30.07	30.83	29.67	29.87	69,400	-0.97(-3.15%)
Mar 05, 2020	30.96	30.99	30.16	30.84	66,341	-0.63(-2.00%)
Mar 04, 2020	31.11	31.47	30.79	31.47	33,700	+0.63(+2.04%)
Mar 03, 2020	31.50	31.86	30.15	30.84	55,384	-0.56(-1.78%)

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.