Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.50	11.60	11.50	11.57	710,740	+0.09(+0.79%)
May 28, 2020	11.39	11.49	11.37	11.48	704,952	+0.14(+1.24%)
May 27, 2020	11.36	11.39	11.33	11.34	742,960	+0.02(+0.15%)
May 26, 2020	11.25	11.35	11.23	11.33	470,692	+0.11(+0.96%)
May 22, 2020	11.19	11.23	11.17	11.22	425,114	+0.06(+0.52%)
May 21, 2020	11.13	11.17	11.10	11.16	394,558	+0.06(+0.52%)
May 20, 2020	11.09	11.14	11.08	11.10	733,268	+0.06(+0.53%)
May 19, 2020	11.04	11.06	10.99	11.04	465,783	+0.02(+0.23%)
May 18, 2020	11.04	11.08	10.99	11.02	358,323	+0.02(+0.15%)
May 15, 2020	10.99	11.08	10.99	11.00	294,207	-0.01(-0.07%)
May 14, 2020	10.94	11.03	10.86	11.01	568,007	+0.01(+0.13%)
May 13, 2020	11.15	11.18	10.96	11.00	836,562	-0.13(-1.18%)
May 12, 2020	11.15	11.19	11.10	11.13	356,646	+0.01(+0.07%)
May 11, 2020	11.14	11.20	11.10	11.12	528,637	+0.00(+0.00%)
May 08, 2020	11.10	11.15	11.06	11.12	440,654	+0.05(+0.45%)
May 07, 2020	11.00	11.08	10.99	11.07	362,298	+0.10(+0.90%)
May 06, 2020	10.94	11.01	10.91	10.97	284,550	+0.04(+0.38%)
May 05, 2020	10.94	10.98	10.90	10.93	495,684	+0.06(+0.53%)
May 04, 2020	10.82	10.96	10.78	10.87	494,851	+0.07(+0.69%)
May 01, 2020	10.74	10.82	10.73	10.80	465,782	+0.05(+0.46%)
Apr 30, 2020	10.59	10.75	10.56	10.75	1,083,071	+0.07(+0.70%)
Apr 29, 2020	10.63	10.79	10.59	10.68	1,099,913	+0.12(+1.09%)
Apr 28, 2020	10.63	10.63	10.50	10.56	1,242,603	+0.02(+0.23%)
Apr 27, 2020	10.75	10.78	10.49	10.54	1,727,825	-0.30(-2.74%)
Apr 24, 2020	11.13	11.13	10.82	10.83	1,226,428	-0.30(-2.67%)
Apr 23, 2020	11.17	11.23	11.08	11.13	1,157,060	-0.09(-0.81%)
Apr 22, 2020	11.34	11.34	11.18	11.22	599,727	-0.08(-0.73%)
Apr 21, 2020	11.29	11.35	11.22	11.30	443,772	-0.08(-0.72%)
Apr 20, 2020	11.37	11.39	11.28	11.38	597,671	-0.02(-0.22%)
Apr 17, 2020	11.43	11.46	11.32	11.41	570,544	+0.08(+0.73%)
Apr 16, 2020	11.52	11.53	11.26	11.33	621,346	-0.18(-1.57%)
Apr 15, 2020	11.46	11.52	11.34	11.51	406,777	-0.04(-0.36%)
Apr 14, 2020	11.53	11.55	11.48	11.55	409,320	+0.12(+1.03%)
Apr 13, 2020	11.41	11.46	11.26	11.43	666,605	-0.02(-0.14%)
Apr 09, 2020	11.18	11.47	11.18	11.45	1,306,831	+0.35(+3.18%)
Apr 08, 2020	10.94	11.09	10.88	11.09	614,047	+0.24(+2.19%)
Apr 07, 2020	10.81	10.96	10.81	10.86	855,371	+0.17(+1.61%)
Apr 06, 2020	10.68	10.81	10.65	10.68	662,463	+0.15(+1.40%)
Apr 03, 2020	10.59	10.68	10.50	10.54	585,905	-0.17(-1.61%)
Apr 02, 2020	10.57	10.75	10.53	10.71	571,698	-0.03(-0.31%)
Apr 01, 2020	11.16	11.17	10.70	10.74	1,494,974	-0.53(-4.73%)
Mar 31, 2020	11.31	11.46	11.23	11.28	1,066,382	-0.15(-1.29%)
Mar 30, 2020	11.06	11.48	11.02	11.42	1,011,054	+0.40(+3.65%)
Mar 27, 2020	11.05	11.22	10.91	11.02	1,016,803	-0.20(-1.76%)
Mar 26, 2020	10.73	11.24	10.68	11.22	1,142,845	+0.60(+5.64%)
Mar 25, 2020	9.929	10.71	9.864	10.62	1,264,470	+0.76(+7.74%)
Mar 24, 2020	9.790	9.954	9.659	9.856	2,372,138	+0.22(+2.30%)
Mar 23, 2020	10.01	10.01	9.363	9.634	1,671,564	-0.39(-3.85%)
Mar 20, 2020	9.831	10.58	9.626	10.02	1,602,952	+0.19(+1.92%)
Mar 19, 2020	9.027	9.839	8.822	9.831	1,838,468	+0.53(+5.64%)
Mar 18, 2020	10.33	10.48	8.895	9.306	2,696,004	-1.57(-14.42%)
Mar 17, 2020	10.65	10.91	10.55	10.87	1,915,970	+0.05(+0.45%)
Mar 16, 2020	10.84	10.88	9.897	10.82	2,312,793	-0.43(-3.79%)
Mar 13, 2020	11.08	11.32	10.95	11.25	1,237,005	+0.35(+3.24%)
Mar 12, 2020	10.05	11.13	9.946	10.90	2,351,755	-0.86(-7.30%)
Mar 11, 2020	12.14	12.14	11.61	11.76	2,101,752	-0.43(-3.55%)
Mar 10, 2020	12.30	12.31	12.17	12.19	1,576,855	-0.12(-1.00%)
Mar 09, 2020	12.33	12.44	12.25	12.31	3,574,095	-0.16(-1.31%)
Mar 06, 2020	12.32	12.48	12.32	12.48	2,451,081	+0.16(+1.26%)
Mar 05, 2020	12.32	12.36	12.30	12.32	464,521	-0.01(-0.07%)
Mar 04, 2020	12.34	12.35	12.26	12.33	390,748	+0.02(+0.13%)
Mar 03, 2020	12.24	12.36	12.24	12.31	876,641	+0.04(+0.33%)

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.