Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.43	11.58	11.43	11.55	446,342	+0.11(+1.00%)
May 28, 2020	11.38	11.45	11.35	11.43	406,511	+0.11(+1.01%)
May 27, 2020	11.41	11.42	11.30	11.32	649,052	-0.02(-0.22%)
May 26, 2020	11.30	11.40	11.30	11.34	348,390	+0.09(+0.80%)
May 22, 2020	11.21	11.29	11.20	11.26	278,979	+0.07(+0.58%)
May 21, 2020	11.17	11.19	11.13	11.19	214,170	+0.08(+0.73%)
May 20, 2020	11.09	11.14	11.08	11.11	571,233	+0.07(+0.59%)
May 19, 2020	11.03	11.06	11.02	11.04	188,867	+0.01(+0.07%)
May 18, 2020	11.02	11.04	10.98	11.04	303,514	+0.06(+0.52%)
May 15, 2020	10.89	10.98	10.89	10.98	239,195	+0.08(+0.75%)
May 14, 2020	10.99	11.01	10.89	10.90	575,713	-0.14(-1.24%)
May 13, 2020	11.13	11.13	10.98	11.03	469,136	-0.06(-0.51%)
May 12, 2020	11.13	11.16	11.08	11.09	346,237	-0.01(-0.07%)
May 11, 2020	11.07	11.15	11.07	11.10	426,058	+0.03(+0.29%)
May 08, 2020	11.07	11.11	11.02	11.07	326,648	+0.01(+0.07%)
May 07, 2020	10.99	11.06	10.97	11.06	203,280	+0.12(+1.11%)
May 06, 2020	10.88	10.98	10.87	10.94	265,990	+0.01(+0.07%)
May 05, 2020	10.88	10.98	10.85	10.93	284,496	+0.13(+1.20%)
May 04, 2020	10.72	10.84	10.64	10.80	257,571	+0.07(+0.68%)
May 01, 2020	10.63	10.75	10.62	10.72	551,157	+0.07(+0.69%)
Apr 30, 2020	10.62	10.69	10.58	10.65	507,506	-0.02(-0.23%)
Apr 29, 2020	10.68	10.84	10.59	10.68	1,028,086	+0.03(+0.31%)
Apr 28, 2020	10.68	10.73	10.57	10.64	567,422	+0.03(+0.31%)
Apr 27, 2020	10.85	10.85	10.59	10.61	1,085,434	-0.31(-2.82%)
Apr 24, 2020	10.99	11.01	10.78	10.92	619,497	-0.07(-0.66%)
Apr 23, 2020	11.15	11.18	10.94	10.99	647,108	-0.19(-1.67%)
Apr 22, 2020	11.19	11.25	11.14	11.18	400,601	+0.04(+0.36%)
Apr 21, 2020	11.30	11.35	11.14	11.14	444,986	-0.22(-1.93%)
Apr 20, 2020	11.45	11.47	11.32	11.36	390,464	-0.14(-1.20%)
Apr 17, 2020	11.47	11.50	11.36	11.50	543,509	+0.11(+1.00%)
Apr 16, 2020	11.46	11.46	11.33	11.38	549,472	+0.03(+0.29%)
Apr 15, 2020	11.37	11.41	11.29	11.35	273,342	-0.08(-0.71%)
Apr 14, 2020	11.39	11.49	11.35	11.43	542,712	+0.17(+1.53%)
Apr 13, 2020	11.40	11.44	11.11	11.26	609,160	-0.10(-0.85%)
Apr 09, 2020	11.13	11.41	11.12	11.35	675,443	+0.35(+3.23%)
Apr 08, 2020	10.84	11.02	10.81	11.00	542,311	+0.21(+1.95%)
Apr 07, 2020	10.81	10.95	10.77	10.79	544,073	+0.14(+1.29%)
Apr 06, 2020	10.63	10.78	10.63	10.65	748,882	+0.12(+1.15%)
Apr 03, 2020	10.78	10.78	10.36	10.53	649,670	-0.21(-1.95%)
Apr 02, 2020	10.87	10.91	10.64	10.74	541,560	-0.18(-1.63%)
Apr 01, 2020	11.30	11.30	10.77	10.92	855,751	-0.44(-3.84%)
Mar 31, 2020	11.32	11.57	11.31	11.35	879,256	-0.14(-1.19%)
Mar 30, 2020	11.19	11.61	11.18	11.49	816,462	+0.29(+2.59%)
Mar 27, 2020	11.17	11.49	11.02	11.20	1,038,009	-0.09(-0.79%)
Mar 26, 2020	10.85	11.52	10.85	11.29	639,314	+0.57(+5.35%)
Mar 25, 2020	9.773	10.92	9.741	10.72	1,074,987	+0.86(+8.76%)
Mar 24, 2020	9.733	9.918	9.628	9.854	1,397,980	+0.38(+4.00%)
Mar 23, 2020	10.09	10.10	9.208	9.474	1,217,094	-0.63(-6.23%)
Mar 20, 2020	9.870	10.63	9.846	10.10	998,482	+0.19(+1.95%)
Mar 19, 2020	9.361	10.02	8.563	9.910	2,049,712	+0.47(+4.96%)
Mar 18, 2020	10.70	10.74	9.063	9.442	1,516,143	-1.58(-14.35%)
Mar 17, 2020	11.22	11.23	10.84	11.02	931,008	-0.13(-1.16%)
Mar 16, 2020	11.02	11.32	10.73	11.15	1,252,596	-0.44(-3.76%)
Mar 13, 2020	11.31	11.70	11.14	11.59	1,107,524	+0.57(+5.20%)
Mar 12, 2020	11.28	11.78	10.95	11.02	1,944,442	-1.38(-11.16%)
Mar 11, 2020	12.83	12.83	12.21	12.40	1,659,125	-0.47(-3.68%)
Mar 10, 2020	13.19	13.19	12.71	12.87	945,658	-0.27(-2.08%)
Mar 09, 2020	13.34	13.34	12.98	13.15	618,466	-0.28(-2.09%)
Mar 06, 2020	13.40	13.44	13.38	13.43	611,892	+0.01(+0.06%)
Mar 05, 2020	13.44	13.45	13.39	13.42	237,287	-0.01(-0.06%)
Mar 04, 2020	13.46	13.48	13.37	13.43	298,363	-0.02(-0.12%)
Mar 03, 2020	13.33	13.45	13.33	13.44	419,154	+0.10(+0.78%)

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.