Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.60	12.66	12.02	12.46	142,097	-0.15(-1.19%)
Apr 29, 2020	11.73	12.72	11.65	12.61	334,092	+1.09(+9.46%)
Apr 28, 2020	11.95	11.95	11.48	11.52	158,608	-0.09(-0.78%)
Apr 27, 2020	11.71	11.98	11.55	11.61	160,478	-0.10(-0.85%)
Apr 24, 2020	11.99	12.45	11.54	11.71	142,300	-0.17(-1.43%)
Apr 23, 2020	11.83	12.04	11.59	11.88	144,513	+0.29(+2.50%)
Apr 22, 2020	11.73	12.85	11.45	11.59	128,286	+0.17(+1.49%)
Apr 21, 2020	10.70	11.46	10.58	11.42	118,166	+0.54(+4.96%)
Apr 20, 2020	11.10	11.38	10.83	10.88	321,505	-0.36(-3.20%)
Apr 17, 2020	10.95	11.45	10.90	11.24	273,100	+0.40(+3.69%)
Apr 16, 2020	11.01	11.19	10.75	10.84	231,033	-0.15(-1.36%)
Apr 15, 2020	11.01	11.19	9.990	10.99	120,836	-0.16(-1.43%)
Apr 14, 2020	10.92	11.39	10.92	11.15	282,780	+0.42(+3.91%)
Apr 13, 2020	10.48	10.99	10.44	10.73	342,853	+0.20(+1.90%)
Apr 09, 2020	10.54	10.99	10.40	10.53	244,300	+0.03(+0.29%)
Apr 08, 2020	9.810	10.92	9.810	10.50	595,631	+0.65(+6.60%)
Apr 07, 2020	9.800	10.26	9.700	9.850	477,695	+0.18(+1.86%)
Apr 06, 2020	9.630	10.12	9.630	9.670	359,073	+0.13(+1.36%)
Apr 03, 2020	9.740	10.30	9.450	9.540	454,200	-0.15(-1.55%)
Apr 02, 2020	9.260	10.05	9.260	9.690	1,546,882	+0.30(+3.19%)
Apr 01, 2020	9.040	9.685	8.810	9.390	546,848	+0.13(+1.40%)
Mar 31, 2020	9.510	9.700	9.115	9.260	513,169	-0.28(-2.94%)
Mar 30, 2020	9.900	9.930	9.530	9.540	247,988	-0.38(-3.83%)
Mar 27, 2020	9.660	10.12	9.065	9.920	121,600	+0.03(+0.30%)
Mar 26, 2020	9.880	10.02	9.605	9.890	141,598	+0.14(+1.44%)
Mar 25, 2020	9.710	10.13	9.480	9.750	404,595	+0.07(+0.72%)
Mar 24, 2020	9.490	10.04	9.250	9.680	85,566	+0.53(+5.79%)
Mar 23, 2020	9.870	9.870	8.860	9.150	76,585	-0.71(-7.20%)
Mar 20, 2020	9.880	10.38	9.500	9.860	186,000	+0.40(+4.23%)
Mar 19, 2020	9.740	9.840	8.890	9.460	235,644	-0.30(-3.07%)
Mar 18, 2020	10.22	10.75	8.370	9.760	190,099	-1.00(-9.29%)
Mar 17, 2020	10.46	11.13	10.44	10.76	336,232	+0.39(+3.76%)
Mar 16, 2020	10.52	10.89	10.15	10.37	282,001	-1.05(-9.19%)
Mar 13, 2020	11.61	11.82	11.40	11.42	250,400	+0.32(+2.88%)
Mar 12, 2020	11.56	11.82	10.17	11.10	239,023	-1.09(-8.94%)
Mar 11, 2020	12.57	12.57	11.92	12.19	165,747	-0.67(-5.21%)
Mar 10, 2020	12.54	12.93	12.52	12.86	171,753	+0.67(+5.50%)
Mar 09, 2020	12.54	12.60	12.13	12.19	108,576	-0.78(-6.01%)
Mar 06, 2020	13.01	13.34	12.75	12.97	105,700	-0.37(-2.77%)
Mar 05, 2020	13.59	13.69	13.24	13.34	93,853	-0.35(-2.56%)
Mar 04, 2020	13.26	13.85	13.26	13.69	152,248	+0.48(+3.63%)
Mar 03, 2020	13.43	13.80	13.10	13.21	107,756	-0.09(-0.68%)
Mar 02, 2020	13.04	13.63	12.92	13.30	130,431	+0.12(+0.91%)
Feb 28, 2020	13.32	13.88	13.07	13.18	129,500	-0.31(-2.30%)
Feb 27, 2020	13.48	13.50	13.12	13.49	293,105	-0.15(-1.10%)
Feb 26, 2020	14.20	14.35	13.62	13.64	96,320	-0.48(-3.40%)
Feb 25, 2020	14.15	14.40	13.91	14.12	112,440	-0.07(-0.49%)
Feb 24, 2020	14.44	14.67	14.16	14.19	58,620	-0.73(-4.89%)
Feb 21, 2020	14.87	14.93	14.56	14.92	68,300	+0.12(+0.81%)
Feb 20, 2020	14.99	15.14	14.73	14.80	75,726	-0.18(-1.20%)
Feb 19, 2020	14.93	15.13	14.92	14.98	38,000	+0.05(+0.33%)
Feb 18, 2020	14.60	14.98	14.60	14.93	87,383	+0.27(+1.84%)
Feb 14, 2020	14.58	14.78	14.46	14.66	100,900	+0.11(+0.76%)
Feb 13, 2020	14.43	14.71	14.41	14.55	142,730	+0.09(+0.62%)
Feb 12, 2020	14.61	14.94	14.42	14.46	93,865	-0.07(-0.48%)
Feb 11, 2020	14.50	14.76	14.48	14.53	241,278	+0.02(+0.14%)
Feb 10, 2020	14.67	14.68	14.25	14.51	48,227	-0.16(-1.09%)
Feb 07, 2020	14.90	14.99	14.66	14.67	63,000	-0.32(-2.13%)
Feb 06, 2020	15.18	15.18	14.95	14.99	84,423	-0.13(-0.86%)
Feb 05, 2020	15.33	15.50	14.96	15.12	195,423	-0.13(-0.85%)
Feb 04, 2020	15.63	15.89	15.24	15.25	97,941	-0.25(-1.61%)

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.