Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.83	18.72	17.80	18.58	193,100	+0.56(+3.11%)
May 28, 2020	19.15	19.46	17.85	18.02	186,469	-1.06(-5.56%)
May 27, 2020	18.45	19.13	17.95	19.08	164,917	+0.98(+5.41%)
May 26, 2020	18.50	18.64	18.07	18.10	209,576	+0.15(+0.84%)
May 22, 2020	17.88	18.02	17.58	17.95	68,600	+0.02(+0.11%)
May 21, 2020	18.45	18.66	17.82	17.93	84,432	-0.60(-3.24%)
May 20, 2020	18.20	19.01	18.20	18.53	136,347	+0.60(+3.35%)
May 19, 2020	17.86	18.63	17.86	17.93	154,136	-0.14(-0.77%)
May 18, 2020	17.74	18.26	17.24	18.07	236,104	+1.02(+5.98%)
May 15, 2020	17.39	17.48	16.98	17.05	134,700	-0.38(-2.18%)
May 14, 2020	16.76	17.43	16.44	17.43	141,951	+0.35(+2.05%)
May 13, 2020	17.26	17.58	16.83	17.08	251,303	-0.42(-2.40%)
May 12, 2020	18.53	18.60	17.48	17.50	157,134	-0.79(-4.32%)
May 11, 2020	18.20	18.52	18.07	18.29	221,366	-0.26(-1.40%)
May 08, 2020	17.76	18.60	17.55	18.55	145,700	+1.18(+6.79%)
May 07, 2020	19.57	19.57	16.00	17.37	351,526	-0.66(-3.66%)
May 06, 2020	17.30	18.83	17.30	18.03	444,880	+0.84(+4.89%)
May 05, 2020	17.32	17.86	16.94	17.19	157,317	+0.40(+2.38%)
May 04, 2020	16.35	17.14	16.29	16.79	158,804	+0.06(+0.36%)
May 01, 2020	16.39	16.77	16.09	16.73	170,400	-0.35(-2.05%)
Apr 30, 2020	17.57	17.70	16.97	17.08	158,680	-0.81(-4.53%)
Apr 29, 2020	16.68	18.04	16.68	17.89	214,771	+1.64(+10.09%)
Apr 28, 2020	16.38	16.41	15.81	16.25	141,518	+0.29(+1.82%)
Apr 27, 2020	16.03	16.65	15.57	15.96	174,758	+0.21(+1.33%)
Apr 24, 2020	15.62	15.86	15.52	15.75	137,200	+0.15(+0.96%)
Apr 23, 2020	15.25	15.98	15.25	15.60	99,668	+0.26(+1.69%)
Apr 22, 2020	15.17	15.57	14.82	15.34	74,492	+0.55(+3.72%)
Apr 21, 2020	15.13	15.36	14.56	14.79	83,623	-0.78(-5.01%)
Apr 20, 2020	15.26	15.76	15.09	15.57	133,306	-0.05(-0.32%)
Apr 17, 2020	15.02	15.71	14.96	15.62	104,000	+0.91(+6.19%)
Apr 16, 2020	14.84	15.12	14.45	14.71	106,773	-0.24(-1.61%)
Apr 15, 2020	15.08	15.11	14.58	14.95	148,923	-0.59(-3.80%)
Apr 14, 2020	15.48	16.00	15.19	15.54	136,152	+0.43(+2.85%)
Apr 13, 2020	15.40	15.40	14.66	15.11	168,374	-0.49(-3.14%)
Apr 09, 2020	15.63	15.89	15.30	15.60	131,000	+0.32(+2.09%)
Apr 08, 2020	15.65	16.16	14.48	15.28	277,865	+0.43(+2.90%)
Apr 07, 2020	14.94	15.39	14.20	14.85	242,832	+0.38(+2.63%)
Apr 06, 2020	13.73	14.69	13.65	14.47	180,388	+1.18(+8.88%)
Apr 03, 2020	13.43	13.91	13.08	13.29	229,500	-0.39(-2.85%)
Apr 02, 2020	12.94	13.98	12.94	13.68	188,481	+0.89(+6.96%)
Apr 01, 2020	13.38	13.56	12.55	12.79	189,791	-1.23(-8.77%)
Mar 31, 2020	13.77	14.18	13.52	14.02	186,596	+0.12(+0.86%)
Mar 30, 2020	13.39	14.33	13.39	13.90	140,073	+0.21(+1.53%)
Mar 27, 2020	14.19	14.48	13.41	13.69	183,400	-1.12(-7.56%)
Mar 26, 2020	13.45	14.97	13.33	14.81	380,779	+1.34(+9.95%)
Mar 25, 2020	13.26	13.83	12.84	13.47	194,183	+0.09(+0.67%)
Mar 24, 2020	11.61	13.47	11.61	13.38	154,130	+2.27(+20.43%)
Mar 23, 2020	11.29	11.74	10.19	11.11	229,082	-0.44(-3.81%)
Mar 20, 2020	12.43	12.93	11.34	11.55	262,300	-0.84(-6.78%)
Mar 19, 2020	11.26	12.72	11.06	12.39	249,372	+0.89(+7.74%)
Mar 18, 2020	10.88	11.65	8.850	11.50	446,000	-0.16(-1.37%)
Mar 17, 2020	10.88	11.89	10.77	11.66	518,534	+0.81(+7.47%)
Mar 16, 2020	10.74	11.11	10.00	10.85	616,176	-1.01(-8.52%)
Mar 13, 2020	10.95	12.04	10.58	11.86	425,000	+1.40(+13.38%)
Mar 12, 2020	10.82	12.08	10.19	10.46	554,523	-2.22(-17.51%)
Mar 11, 2020	14.37	14.37	12.60	12.68	309,361	-2.06(-13.98%)
Mar 10, 2020	15.75	15.85	14.61	14.74	214,178	-0.66(-4.29%)
Mar 09, 2020	16.10	16.48	15.21	15.40	256,381	-1.65(-9.68%)
Mar 06, 2020	15.65	17.12	15.65	17.05	356,400	+1.02(+6.36%)
Mar 05, 2020	17.50	17.82	15.77	16.03	384,988	-1.88(-10.50%)
Mar 04, 2020	17.12	17.96	17.09	17.91	112,538	+1.05(+6.23%)
Mar 03, 2020	17.20	17.65	16.60	16.86	118,054	-0.46(-2.66%)

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.