Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.95	19.86	17.87	19.38	34,857,500	+0.82(+4.44%)
May 28, 2020	19.01	19.37	18.46	18.55	8,990,318	-0.37(-1.95%)
May 27, 2020	18.52	19.05	18.39	18.92	9,476,658	+0.45(+2.46%)
May 26, 2020	18.56	19.50	18.31	18.47	7,718,265	+0.44(+2.41%)
May 22, 2020	18.43	18.80	17.94	18.03	6,272,828	-0.38(-2.06%)
May 21, 2020	17.73	18.48	17.51	18.41	10,260,311	+0.68(+3.84%)
May 20, 2020	17.19	18.03	17.08	17.73	12,583,055	+0.91(+5.40%)
May 19, 2020	16.51	16.96	16.23	16.82	8,807,919	+0.21(+1.25%)
May 18, 2020	16.37	16.77	16.37	16.61	6,481,844	+0.80(+5.03%)
May 15, 2020	15.43	16.06	15.14	15.82	7,769,378	+0.15(+0.97%)
May 14, 2020	15.16	15.82	14.88	15.66	8,237,321	+0.10(+0.67%)
May 13, 2020	16.29	16.50	15.24	15.56	11,279,643	-1.29(-7.64%)
May 12, 2020	17.41	17.42	16.74	16.85	8,179,625	-0.52(-3.00%)
May 11, 2020	17.44	17.75	17.06	17.37	10,115,629	-0.01(-0.05%)
May 08, 2020	16.13	17.42	16.03	17.38	19,141,990	+1.85(+11.88%)
May 07, 2020	15.34	16.13	15.03	15.53	13,158,446	+0.11(+0.74%)
May 06, 2020	15.14	15.49	14.60	15.42	11,248,673	+0.30(+2.00%)
May 05, 2020	15.79	15.86	14.99	15.12	17,216,812	-0.41(-2.62%)
May 04, 2020	15.29	15.64	14.85	15.52	10,248,560	-0.35(-2.21%)
May 01, 2020	16.40	16.42	15.73	15.87	11,333,310	-0.89(-5.31%)
Apr 30, 2020	16.30	16.89	16.08	16.76	20,172,708	+0.07(+0.40%)
Apr 29, 2020	16.53	17.11	16.25	16.70	13,229,739	+0.61(+3.76%)
Apr 28, 2020	15.98	16.80	15.72	16.09	13,714,700	+0.19(+1.19%)
Apr 27, 2020	15.31	15.91	15.13	15.90	12,874,989	+0.52(+3.38%)
Apr 24, 2020	14.77	15.78	14.47	15.38	18,375,914	+0.50(+3.37%)
Apr 23, 2020	13.91	15.07	13.83	14.88	12,915,925	+0.88(+6.29%)
Apr 22, 2020	14.15	14.35	13.46	14.00	13,251,038	+0.09(+0.68%)
Apr 21, 2020	13.46	14.43	13.42	13.90	17,153,046	+0.23(+1.66%)
Apr 20, 2020	12.78	13.95	12.76	13.68	21,158,474	+0.67(+5.17%)
Apr 17, 2020	12.59	13.09	12.24	13.01	22,542,268	+0.80(+6.59%)
Apr 16, 2020	12.45	12.54	11.60	12.20	22,930,212	-0.44(-3.52%)
Apr 15, 2020	12.81	12.92	12.25	12.65	15,836,913	-0.48(-3.68%)
Apr 14, 2020	13.25	13.44	13.04	13.13	23,612,724	-0.21(-1.56%)
Apr 13, 2020	13.72	13.72	13.23	13.34	22,712,200	-0.65(-4.67%)
Apr 09, 2020	13.25	14.67	13.16	13.99	36,970,100	+0.49(+3.65%)
Apr 08, 2020	13.72	14.43	13.00	13.50	52,162,540	-0.94(-6.49%)
Apr 07, 2020	14.39	14.95	13.77	14.43	24,811,186	-0.18(-1.23%)
Apr 06, 2020	16.15	16.23	14.06	14.61	39,236,056	-1.40(-8.75%)

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.