Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.32	10.50	10.32	10.45	92,200	+0.07(+0.67%)
May 28, 2020	10.45	10.48	10.30	10.38	23,044	+0.03(+0.29%)
May 27, 2020	10.50	10.50	10.25	10.35	658,672	-0.10(-0.96%)
May 26, 2020	10.50	10.50	10.40	10.45	257,341	-0.03(-0.29%)
May 22, 2020	10.48	10.48	10.40	10.48	150,600	+0.09(+0.87%)
May 21, 2020	10.39	10.39	10.39	10.39	190	-0.02(-0.19%)
May 20, 2020	10.35	10.47	10.35	10.41	15,267	+0.12(+1.17%)
May 19, 2020	10.48	10.49	10.26	10.29	21,786	-0.18(-1.67%)
May 18, 2020	10.50	10.50	10.29	10.46	220,866	-0.02(-0.14%)
May 15, 2020	10.25	10.48	10.25	10.48	2,900	+0.07(+0.67%)
May 14, 2020	10.22	10.41	10.22	10.41	592,039	+0.16(+1.56%)
May 13, 2020	10.20	10.30	10.20	10.25	16,418	-0.02(-0.19%)
May 12, 2020	10.34	10.34	10.25	10.27	13,413	+0.03(+0.29%)
May 11, 2020	10.19	10.30	10.19	10.24	4,173	+0.04(+0.39%)
May 08, 2020	10.16	10.44	10.16	10.20	374,400	+0.00(+0.00%)
May 07, 2020	10.10	10.30	10.00	10.20	2,846,141	+0.05(+0.49%)
May 06, 2020	10.01	10.15	10.01	10.15	925	+0.03(+0.30%)
May 05, 2020	10.29	10.29	10.08	10.12	13,889	+0.02(+0.20%)
May 04, 2020	10.21	10.23	10.02	10.10	313,452	-0.06(-0.59%)
May 01, 2020	10.15	10.29	10.15	10.16	8,500	+0.09(+0.89%)
Apr 30, 2020	10.15	10.29	10.07	10.07	146,409	-0.08(-0.79%)
Apr 29, 2020	10.17	10.17	10.05	10.15	50,107	+0.00(+0.00%)
Apr 28, 2020	10.29	10.34	10.00	10.15	2,076	-0.04(-0.39%)
Apr 27, 2020	10.29	10.31	10.11	10.19	1,084	-0.15(-1.45%)
Apr 24, 2020	10.40	10.40	10.22	10.34	98,600	+0.06(+0.58%)
Apr 23, 2020	10.29	10.29	10.05	10.28	9,146	+0.10(+0.98%)
Apr 22, 2020	10.25	10.34	10.03	10.18	55,898	+0.08(+0.79%)
Apr 21, 2020	10.19	10.30	10.00	10.10	264,882	-0.05(-0.49%)
Apr 20, 2020	10.25	10.39	10.09	10.15	36,004	-0.08(-0.78%)
Apr 17, 2020	10.30	10.41	10.00	10.23	16,300	+0.09(+0.89%)
Apr 16, 2020	10.13	10.14	10.08	10.14	3,280	+0.06(+0.60%)
Apr 15, 2020	10.02	10.08	10.02	10.08	1,602	+0.02(+0.20%)
Apr 14, 2020	10.06	10.25	9.950	10.06	548,058	+0.11(+1.11%)
Apr 13, 2020	9.850	9.950	9.850	9.950	74,065	+0.03(+0.30%)
Apr 09, 2020	9.970	9.980	9.803	9.920	22,100	-0.02(-0.20%)
Apr 08, 2020	10.00	10.00	9.940	9.940	3,350	+0.00(+0.00%)
Apr 07, 2020	10.16	10.16	9.934	9.940	4,575	-0.02(-0.20%)
Apr 06, 2020	10.14	10.14	9.800	9.960	101,711	+0.01(+0.10%)
Apr 03, 2020	9.860	10.08	9.800	9.950	411,800	+0.00(+0.00%)
Apr 02, 2020	9.810	9.950	9.710	9.950	118,940	+0.00(+0.00%)
Apr 01, 2020	9.800	9.980	9.800	9.950	13,145	+0.00(+0.00%)
Mar 31, 2020	10.13	10.13	9.910	9.950	38,268	-0.02(-0.20%)
Mar 30, 2020	10.06	10.16	9.660	9.970	24,082	+0.02(+0.20%)
Mar 27, 2020	9.780	9.950	9.750	9.950	3,731,500	+0.04(+0.39%)
Mar 26, 2020	9.840	9.990	9.840	9.912	1,642	+0.18(+1.90%)
Mar 25, 2020	9.730	9.970	9.690	9.727	220,451	-0.05(-0.54%)
Mar 24, 2020	9.930	9.930	9.630	9.780	7,218	+0.15(+1.56%)
Mar 23, 2020	9.550	9.990	9.550	9.630	120,210	-0.04(-0.44%)
Mar 20, 2020	9.400	9.740	9.400	9.672	68,000	+0.33(+3.56%)
Mar 19, 2020	9.400	9.590	9.250	9.340	3,069,598	-0.06(-0.64%)
Mar 18, 2020	9.550	9.645	9.250	9.400	1,691,660	-0.30(-3.09%)
Mar 17, 2020	9.770	9.800	9.600	9.700	173,779	+0.15(+1.57%)
Mar 16, 2020	9.750	9.940	9.350	9.550	107,778	-0.40(-4.02%)
Mar 13, 2020	10.80	10.80	9.900	9.950	997,100	-0.37(-3.59%)
Mar 12, 2020	10.67	10.67	10.16	10.32	615	-0.09(-0.86%)
Mar 11, 2020	10.47	10.65	10.31	10.41	5,625	-0.04(-0.38%)
Mar 10, 2020	10.49	10.49	10.33	10.45	29,033	-0.11(-1.04%)
Mar 09, 2020	10.50	10.56	10.25	10.56	26,095	+0.01(+0.09%)
Mar 06, 2020	10.59	10.60	10.46	10.55	86,400	-0.13(-1.22%)
Mar 05, 2020	10.70	10.70	10.57	10.68	51,885	+0.03(+0.28%)
Mar 04, 2020	10.70	10.84	10.65	10.65	25,984	-0.05(-0.47%)
Mar 03, 2020	10.70	10.70	10.68	10.70	22,658	+0.00(+0.00%)

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.