Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.01	15.13	13.96	14.09	11,553,652	-0.92(-6.15%)
Apr 29, 2020	13.71	15.12	13.66	15.02	13,443,217	+1.86(+14.10%)
Apr 28, 2020	12.63	13.25	12.55	13.16	7,683,209	+0.68(+5.44%)
Apr 27, 2020	12.28	12.58	11.91	12.48	8,380,137	+0.17(+1.35%)
Apr 24, 2020	12.59	12.69	12.22	12.32	7,711,968	-0.07(-0.57%)
Apr 23, 2020	12.67	12.96	12.36	12.39	10,254,411	+0.13(+1.10%)
Apr 22, 2020	12.05	12.31	11.83	12.25	10,576,433	+0.75(+6.52%)
Apr 21, 2020	11.27	11.68	11.04	11.50	13,439,471	-0.14(-1.22%)
Apr 20, 2020	11.15	12.25	11.04	11.64	12,682,177	-0.38(-3.15%)
Apr 17, 2020	11.45	12.14	11.33	12.02	9,426,175	+0.73(+6.43%)
Apr 16, 2020	11.83	12.02	11.28	11.30	9,911,574	-0.69(-5.73%)
Apr 15, 2020	12.43	12.43	11.75	11.98	8,228,497	-0.84(-6.58%)
Apr 14, 2020	12.71	13.24	12.64	12.83	10,182,873	-0.09(-0.67%)
Apr 13, 2020	13.37	13.41	12.70	12.92	9,514,385	+0.06(+0.43%)
Apr 09, 2020	13.52	13.87	12.46	12.86	17,038,202	-0.29(-2.22%)
Apr 08, 2020	13.07	13.49	12.81	13.15	10,613,970	+0.13(+1.03%)
Apr 07, 2020	14.01	14.34	12.95	13.02	17,063,042	-0.36(-2.71%)
Apr 06, 2020	13.03	13.48	12.41	13.38	11,416,232	+0.56(+4.37%)
Apr 03, 2020	14.04	14.15	12.28	12.82	12,739,067	-0.48(-3.62%)
Apr 02, 2020	13.45	15.13	12.37	13.30	31,997,806	+0.98(+7.94%)
Apr 01, 2020	11.86	13.13	11.68	12.32	18,988,506	-0.15(-1.20%)
Mar 31, 2020	11.04	12.69	10.90	12.47	32,154,318	+1.88(+17.73%)
Mar 30, 2020	9.118	10.77	8.937	10.59	33,404,872	+1.33(+14.41%)
Mar 27, 2020	9.679	9.710	9.146	9.260	24,173,828	-0.83(-8.22%)
Mar 26, 2020	10.78	11.16	9.963	10.09	20,350,508	-0.53(-4.98%)
Mar 25, 2020	9.876	10.95	9.355	10.62	13,646,083	+1.15(+12.18%)
Mar 24, 2020	9.079	9.513	8.645	9.466	29,907,134	+1.09(+13.01%)
Mar 23, 2020	8.692	9.016	8.053	8.376	19,142,066	-0.38(-4.33%)
Mar 20, 2020	9.079	9.402	8.558	8.755	21,006,984	+0.30(+3.55%)
Mar 19, 2020	8.376	8.811	8.147	8.455	16,050,186	+0.21(+2.49%)
Mar 18, 2020	9.008	9.592	7.579	8.250	16,257,540	-1.69(-17.00%)
Mar 17, 2020	10.74	10.77	9.158	9.939	17,653,080	-0.74(-6.95%)
Mar 16, 2020	11.36	11.61	10.42	10.68	10,256,843	-2.14(-16.69%)
Mar 13, 2020	13.07	13.07	11.64	12.82	12,742,487	+1.11(+9.51%)
Mar 12, 2020	13.84	13.88	11.60	11.71	13,672,847	-3.20(-21.45%)
Mar 11, 2020	15.45	15.65	14.23	14.90	11,512,117	-1.05(-6.58%)
Mar 10, 2020	16.96	17.00	15.13	15.96	13,203,523	-0.01(-0.05%)
Mar 09, 2020	15.13	17.57	14.27	15.96	18,432,742	-3.81(-19.25%)
Mar 06, 2020	20.00	20.30	19.37	19.77	9,490,649	-0.73(-3.58%)
Mar 05, 2020	20.73	20.94	20.30	20.50	4,870,235	-0.58(-2.77%)
Mar 04, 2020	21.15	21.24	20.79	21.09	5,359,294	+0.27(+1.29%)
Mar 03, 2020	21.79	21.79	20.79	20.82	6,048,365	-0.68(-3.18%)
Mar 02, 2020	21.61	21.64	20.92	21.50	8,989,479	+0.08(+0.36%)
Feb 28, 2020	20.98	21.42	20.70	21.42	11,157,955	-0.03(-0.14%)
Feb 27, 2020	21.57	21.89	21.20	21.45	9,687,284	-0.62(-2.81%)
Feb 26, 2020	22.64	22.82	22.06	22.08	4,732,955	-0.53(-2.34%)
Feb 25, 2020	22.85	22.90	22.42	22.60	6,323,299	-0.20(-0.88%)
Feb 24, 2020	22.91	22.97	22.73	22.80	5,020,883	-0.78(-3.32%)
Feb 21, 2020	23.55	23.67	23.33	23.59	2,771,549	-0.05(-0.23%)
Feb 20, 2020	23.67	23.94	23.55	23.64	3,607,316	-0.02(-0.07%)
Feb 19, 2020	23.41	23.71	23.36	23.66	4,943,716	+0.37(+1.60%)
Feb 18, 2020	23.03	23.39	22.98	23.29	10,992,316	+0.17(+0.74%)
Feb 14, 2020	23.01	23.12	22.92	23.12	3,290,224	+0.21(+0.92%)
Feb 13, 2020	22.79	22.92	22.76	22.91	3,048,075	-0.03(-0.14%)
Feb 12, 2020	23.12	23.19	22.73	22.94	3,633,120	+0.11(+0.48%)
Feb 11, 2020	23.01	23.03	22.79	22.83	3,317,581	+0.05(+0.20%)
Feb 10, 2020	22.45	22.80	22.27	22.78	6,220,771	+0.19(+0.86%)
Feb 07, 2020	22.84	22.90	22.46	22.59	9,434,836	-0.46(-1.99%)
Feb 06, 2020	23.70	23.73	22.84	23.05	6,976,545	-0.85(-3.54%)
Feb 05, 2020	23.71	23.98	23.58	23.89	5,439,870	+0.58(+2.50%)
Feb 04, 2020	23.80	23.86	23.29	23.31	4,426,273	-0.06(-0.27%)

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.