Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.23	20.87	20.02	20.72	535,200	+0.49(+2.42%)
May 28, 2020	19.38	20.60	19.20	20.23	473,412	+0.60(+3.06%)
May 27, 2020	21.39	21.75	16.50	19.63	1,218,747	-1.39(-6.61%)
May 26, 2020	20.87	21.70	20.17	21.02	653,546	+0.58(+2.84%)
May 22, 2020	18.96	20.86	18.71	20.44	647,400	+1.46(+7.69%)
May 21, 2020	19.22	19.80	17.75	18.98	470,887	-0.24(-1.25%)
May 20, 2020	20.09	20.71	18.10	19.22	811,864	-0.70(-3.51%)
May 19, 2020	19.83	21.95	19.51	19.92	1,814,057	+0.20(+1.01%)
May 18, 2020	16.92	19.75	16.62	19.72	1,630,480	+3.63(+22.56%)
May 15, 2020	15.52	16.20	15.20	16.09	384,000	+0.55(+3.54%)
May 14, 2020	15.90	16.37	15.08	15.54	640,155	-0.13(-0.83%)
May 13, 2020	13.86	16.00	13.71	15.67	981,923	+2.00(+14.63%)
May 12, 2020	14.72	15.59	13.65	13.67	881,313	-0.90(-6.18%)
May 11, 2020	14.68	14.99	14.31	14.57	527,470	+0.07(+0.48%)
May 08, 2020	13.56	14.74	13.17	14.50	538,000	+1.39(+10.60%)
May 07, 2020	13.61	13.75	12.94	13.11	415,816	-0.41(-3.03%)
May 06, 2020	13.34	14.21	13.05	13.52	459,306	+0.22(+1.65%)
May 05, 2020	13.60	14.09	13.18	13.30	799,858	-0.30(-2.21%)
May 04, 2020	13.25	13.65	12.81	13.60	500,260	+0.37(+2.80%)
May 01, 2020	12.51	13.39	12.51	13.23	493,000	+0.39(+3.04%)
Apr 30, 2020	12.91	13.42	12.66	12.84	316,874	-0.27(-2.06%)
Apr 29, 2020	14.60	14.69	13.05	13.11	962,015	-1.29(-8.96%)
Apr 28, 2020	14.75	14.75	13.36	14.40	1,235,742	-0.12(-0.83%)
Apr 27, 2020	13.96	15.00	13.86	14.52	3,180,431	+1.78(+13.97%)
Apr 24, 2020	10.22	13.30	10.22	12.74	2,004,100	+2.43(+23.57%)
Apr 23, 2020	10.38	10.52	10.04	10.31	378,808	+0.18(+1.78%)
Apr 22, 2020	9.940	10.49	9.760	10.13	488,891	+0.38(+3.90%)
Apr 21, 2020	10.00	10.35	9.640	9.750	282,177	-0.21(-2.11%)
Apr 20, 2020	10.29	10.78	9.820	9.960	522,708	-0.15(-1.48%)
Apr 17, 2020	10.11	10.18	9.780	10.11	251,900	+0.21(+2.12%)
Apr 16, 2020	10.14	10.33	9.740	9.900	239,884	-0.13(-1.30%)
Apr 15, 2020	10.17	10.37	9.500	10.03	351,010	-0.21(-2.05%)
Apr 14, 2020	10.50	10.56	9.910	10.24	276,289	-0.23(-2.20%)
Apr 13, 2020	10.45	10.57	10.15	10.47	227,297	-0.03(-0.29%)
Apr 09, 2020	10.00	10.58	9.870	10.50	507,900	+0.59(+5.95%)
Apr 08, 2020	10.30	10.50	9.760	9.910	358,558	-0.37(-3.60%)
Apr 07, 2020	10.93	10.93	10.00	10.28	495,016	-0.04(-0.39%)
Apr 06, 2020	9.900	10.59	9.900	10.32	967,266	+0.79(+8.29%)
Apr 03, 2020	9.100	9.580	8.770	9.530	259,400	+0.44(+4.84%)
Apr 02, 2020	8.120	9.220	8.120	9.090	474,073	+0.76(+9.12%)
Apr 01, 2020	9.770	9.915	8.320	8.330	455,316	-1.64(-16.45%)
Mar 31, 2020	11.62	11.80	9.900	9.970	614,550	-1.51(-13.15%)
Mar 30, 2020	12.29	12.40	11.19	11.48	1,355,515	+0.67(+6.20%)
Mar 27, 2020	11.48	11.65	9.860	10.81	846,400	+0.56(+5.46%)
Mar 26, 2020	9.960	10.71	9.830	10.25	333,141	+0.29(+2.91%)
Mar 25, 2020	9.770	10.55	9.415	9.960	339,979	+0.11(+1.12%)
Mar 24, 2020	10.58	10.65	9.360	9.850	427,077	-0.44(-4.28%)
Mar 23, 2020	9.820	10.72	9.750	10.29	873,644	+0.52(+5.32%)
Mar 20, 2020	9.050	9.800	8.630	9.770	565,000	+0.77(+8.56%)
Mar 19, 2020	8.620	9.500	8.620	9.000	311,818	+0.08(+0.90%)
Mar 18, 2020	9.600	9.850	7.970	8.920	389,015	-0.98(-9.90%)
Mar 17, 2020	8.940	10.03	8.540	9.900	835,826	+0.88(+9.76%)
Mar 16, 2020	8.720	9.150	8.000	9.020	388,407	+0.09(+1.01%)
Mar 13, 2020	8.230	9.250	7.820	8.930	796,200	+0.84(+10.38%)
Mar 12, 2020	7.150	8.360	7.000	8.090	616,649	+0.66(+8.88%)
Mar 11, 2020	7.150	7.630	6.930	7.430	469,938	+0.11(+1.50%)
Mar 10, 2020	7.550	7.710	7.000	7.320	286,436	-0.04(-0.54%)
Mar 09, 2020	6.980	7.860	6.800	7.360	321,644	-0.04(-0.54%)
Mar 06, 2020	7.590	7.735	7.290	7.400	261,200	-0.37(-4.76%)
Mar 05, 2020	7.760	7.934	7.640	7.770	157,801	-0.11(-1.40%)
Mar 04, 2020	7.830	7.920	7.630	7.880	156,180	+0.22(+2.87%)
Mar 03, 2020	7.730	7.950	7.490	7.660	166,161	-0.09(-1.16%)

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.