Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.49	20.93	18.15	20.46	9,103,393	+1.43(+7.54%)
May 28, 2020	20.93	21.11	18.80	19.02	8,449,646	-1.85(-8.88%)
May 27, 2020	18.81	21.00	17.64	20.87	14,090,915	+3.19(+18.06%)
May 26, 2020	16.59	18.81	16.59	17.68	11,839,489	+1.80(+11.30%)
May 22, 2020	16.21	16.39	14.75	15.89	8,136,555	+0.15(+0.97%)
May 21, 2020	15.10	16.39	14.97	15.73	10,107,308	+1.14(+7.81%)
May 20, 2020	13.57	15.23	13.44	14.59	10,447,481	+1.57(+12.03%)
May 19, 2020	14.09	14.32	12.86	13.03	8,750,058	-0.99(-7.05%)
May 18, 2020	12.26	14.11	12.21	14.01	12,706,415	+2.73(+24.16%)
May 15, 2020	10.93	11.59	10.65	11.29	6,823,966	-0.02(-0.17%)
May 14, 2020	9.767	11.36	8.969	11.31	13,127,304	+1.11(+10.90%)
May 13, 2020	11.72	11.77	9.796	10.19	10,840,969	-1.45(-12.48%)
May 12, 2020	12.54	13.00	11.64	11.65	6,755,036	-0.84(-6.70%)
May 11, 2020	13.74	13.77	12.30	12.48	8,602,755	-1.52(-10.86%)
May 08, 2020	12.92	14.06	12.91	14.00	5,315,610	+1.61(+12.95%)
May 07, 2020	12.22	13.05	11.97	12.40	4,212,671	+0.55(+4.65%)
May 06, 2020	13.31	13.52	11.78	11.85	5,895,451	-1.34(-10.16%)
May 05, 2020	13.60	13.97	12.28	13.19	7,555,473	-0.09(-0.64%)
May 04, 2020	12.36	14.19	12.25	13.27	7,842,435	+0.07(+0.50%)
May 01, 2020	14.96	15.00	12.89	13.21	8,336,637	-2.45(-15.66%)
Apr 30, 2020	15.56	16.44	15.25	15.66	4,972,087	-0.49(-3.06%)
Apr 29, 2020	16.54	17.72	15.78	16.15	15,009,482	+0.46(+2.91%)
Apr 28, 2020	15.69	16.31	14.50	15.70	7,332,476	+1.25(+8.68%)
Apr 27, 2020	12.55	14.70	12.50	14.44	8,681,592	+2.01(+16.21%)
Apr 24, 2020	11.40	13.11	10.75	12.43	8,464,518	+1.02(+8.91%)
Apr 23, 2020	11.63	11.95	10.94	11.41	6,318,908	+0.01(+0.08%)
Apr 22, 2020	12.41	12.58	11.40	11.40	4,729,011	-0.60(-4.99%)
Apr 21, 2020	11.88	12.61	11.71	12.00	4,204,467	-0.84(-6.51%)
Apr 20, 2020	12.69	13.23	12.48	12.84	2,892,539	-0.49(-3.71%)
Apr 17, 2020	13.40	13.59	12.46	13.33	4,830,928	+1.08(+8.84%)
Apr 16, 2020	13.06	13.25	11.73	12.25	6,072,047	-1.29(-9.54%)
Apr 15, 2020	13.09	13.96	12.73	13.54	4,009,703	-0.34(-2.46%)
Apr 14, 2020	14.63	15.29	13.51	13.88	7,121,422	-0.17(-1.22%)
Apr 13, 2020	15.45	15.54	13.74	14.05	4,695,071	-1.10(-7.27%)
Apr 09, 2020	14.33	16.61	14.07	15.15	7,716,181	+1.45(+10.61%)
Apr 08, 2020	13.57	14.12	12.85	13.70	4,465,350	+0.52(+3.96%)
Apr 07, 2020	13.51	14.72	12.61	13.18	8,987,121	+1.44(+12.31%)
Apr 06, 2020	11.03	11.91	10.17	11.73	8,861,542	+1.68(+16.73%)
Apr 03, 2020	10.78	11.31	9.359	10.05	8,531,563	-0.65(-6.04%)
Apr 02, 2020	11.90	12.48	10.51	10.70	4,982,640	-1.51(-12.37%)
Apr 01, 2020	12.10	12.90	11.89	12.21	4,082,143	-1.00(-7.55%)
Mar 31, 2020	12.95	14.33	12.87	13.21	4,583,594	+0.42(+3.27%)
Mar 30, 2020	13.60	13.63	12.11	12.79	5,508,124	-1.13(-8.12%)
Mar 27, 2020	14.39	14.95	13.79	13.92	3,408,036	-1.68(-10.78%)
Mar 26, 2020	16.59	17.27	15.21	15.60	5,088,882	-0.78(-4.76%)
Mar 25, 2020	18.15	18.98	14.25	16.38	8,341,538	-0.64(-3.74%)
Mar 24, 2020	14.25	17.62	14.25	17.02	7,412,775	+4.29(+33.66%)
Mar 23, 2020	10.53	13.59	9.482	12.73	11,213,603	+2.30(+22.04%)
Mar 20, 2020	9.938	12.31	9.663	10.43	10,263,367	+1.24(+13.43%)
Mar 19, 2020	7.401	11.57	6.993	9.197	10,905,223	+1.59(+20.85%)
Mar 18, 2020	10.69	10.83	6.033	7.610	12,842,863	-3.93(-34.07%)
Mar 17, 2020	13.62	14.00	11.54	11.54	4,517,435	-2.04(-15.03%)
Mar 16, 2020	13.90	15.05	12.68	13.59	5,221,045	-3.52(-20.60%)
Mar 13, 2020	15.99	17.11	14.07	17.11	5,296,139	+2.36(+15.97%)
Mar 12, 2020	15.91	16.63	13.46	14.76	6,722,275	-3.69(-19.99%)
Mar 11, 2020	20.05	20.50	18.25	18.44	3,889,888	-2.57(-12.25%)
Mar 10, 2020	21.21	21.31	19.19	21.02	3,155,174	+0.98(+4.88%)
Mar 09, 2020	20.63	21.85	19.96	20.04	3,543,630	-2.89(-12.60%)
Mar 06, 2020	21.91	24.11	20.47	22.93	5,457,594	-0.70(-2.98%)
Mar 05, 2020	26.37	26.60	23.36	23.63	3,916,209	-3.84(-13.97%)
Mar 04, 2020	28.90	29.03	26.94	27.47	2,633,885	-0.97(-3.41%)
Mar 03, 2020	30.79	31.26	28.28	28.44	2,282,702	-2.23(-7.28%)

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.