Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.53	11.54	11.38	11.53	266,151	-0.07(-0.58%)
May 28, 2020	12.09	12.11	11.57	11.60	357,925	-0.37(-3.06%)
May 27, 2020	11.52	12.00	11.52	11.96	474,527	+0.62(+5.47%)
May 26, 2020	10.93	11.43	10.93	11.34	274,968	+0.63(+5.87%)
May 22, 2020	11.01	11.06	10.65	10.71	209,873	-0.23(-2.12%)
May 21, 2020	11.03	11.10	10.84	10.94	205,083	-0.12(-1.08%)
May 20, 2020	10.80	11.10	10.72	11.06	233,725	+0.40(+3.72%)
May 19, 2020	11.10	11.10	10.62	10.67	227,209	-0.49(-4.36%)
May 18, 2020	10.82	11.22	10.78	11.15	280,798	+0.62(+5.89%)
May 15, 2020	10.16	10.70	10.13	10.53	406,645	+0.25(+2.47%)
May 14, 2020	10.20	10.35	9.927	10.28	333,251	-0.10(-1.01%)
May 13, 2020	10.63	11.02	10.15	10.38	436,842	-0.31(-2.87%)
May 12, 2020	11.09	11.39	10.66	10.69	284,157	-0.31(-2.86%)
May 11, 2020	11.34	11.34	10.93	11.00	432,450	-0.37(-3.29%)
May 08, 2020	10.81	11.48	10.81	11.38	448,486	+0.69(+6.44%)
May 07, 2020	10.74	10.91	10.63	10.69	607,237	+0.05(+0.49%)
May 06, 2020	10.65	10.79	10.49	10.64	440,348	-0.02(-0.21%)
May 05, 2020	11.14	11.18	10.63	10.66	524,129	-0.40(-3.59%)
May 04, 2020	10.66	11.09	10.47	11.06	473,358	+0.39(+3.65%)
May 01, 2020	10.06	10.73	10.06	10.67	511,047	+0.46(+4.47%)
Apr 30, 2020	10.29	10.37	9.882	10.21	589,547	-0.13(-1.23%)
Apr 29, 2020	10.46	10.53	10.23	10.34	634,356	-0.02(-0.14%)
Apr 28, 2020	10.63	10.65	10.34	10.35	405,616	-0.01(-0.14%)
Apr 27, 2020	10.05	10.48	10.05	10.37	485,610	+0.34(+3.36%)
Apr 24, 2020	10.15	10.15	9.919	10.03	332,455	-0.02(-0.22%)
Apr 23, 2020	10.25	10.36	10.04	10.05	223,795	-0.14(-1.39%)
Apr 22, 2020	10.24	10.34	10.02	10.20	262,142	+0.07(+0.66%)
Apr 21, 2020	10.14	10.47	10.05	10.13	572,009	-0.19(-1.81%)
Apr 20, 2020	10.35	10.63	10.25	10.32	310,602	-0.09(-0.86%)
Apr 17, 2020	10.40	10.59	10.28	10.41	450,893	+0.31(+3.04%)
Apr 16, 2020	9.957	10.20	9.867	10.10	456,388	+0.19(+1.96%)
Apr 15, 2020	10.07	10.09	9.747	9.904	651,688	-0.36(-3.46%)
Apr 14, 2020	9.987	10.37	9.650	10.26	659,084	+0.39(+3.90%)
Apr 13, 2020	10.12	10.23	9.695	9.875	361,114	-0.22(-2.22%)
Apr 09, 2020	9.949	10.30	9.845	10.10	747,522	+0.22(+2.27%)
Apr 08, 2020	9.792	9.972	9.583	9.875	564,518	+0.14(+1.46%)
Apr 07, 2020	10.10	10.43	9.710	9.732	639,586	-0.08(-0.84%)
Apr 06, 2020	9.770	10.09	9.605	9.815	499,054	+0.27(+2.82%)
Apr 03, 2020	10.16	10.36	9.463	9.545	634,298	-0.76(-7.40%)
Apr 02, 2020	10.39	10.64	10.13	10.31	654,137	-0.13(-1.29%)
Apr 01, 2020	11.00	11.29	10.41	10.44	527,998	-0.98(-8.58%)
Mar 31, 2020	11.47	11.57	11.18	11.42	320,622	-0.16(-1.36%)
Mar 30, 2020	11.29	11.62	11.06	11.58	329,738	+0.29(+2.58%)
Mar 27, 2020	11.59	12.04	11.22	11.29	239,950	-0.68(-5.69%)
Mar 26, 2020	10.88	12.08	10.85	11.97	470,732	+1.11(+10.27%)
Mar 25, 2020	11.12	11.54	10.73	10.85	489,023	-0.33(-2.94%)
Mar 24, 2020	11.08	11.56	10.89	11.18	616,425	+0.68(+6.48%)
Mar 23, 2020	10.94	11.34	10.47	10.50	1,170,094	-0.65(-5.83%)
Mar 20, 2020	11.76	12.90	10.81	11.15	1,131,309	-0.54(-4.61%)
Mar 19, 2020	11.58	11.91	10.72	11.69	671,274	-0.25(-2.07%)
Mar 18, 2020	12.62	12.76	11.68	11.94	790,391	-1.36(-10.24%)
Mar 17, 2020	12.34	13.32	12.34	13.30	536,704	+1.12(+9.21%)
Mar 16, 2020	12.10	12.81	10.19	12.18	496,984	-0.89(-6.81%)
Mar 13, 2020	13.52	13.88	12.79	13.07	923,842	+0.13(+1.04%)
Mar 12, 2020	13.35	13.68	12.71	12.93	552,731	-1.12(-7.98%)
Mar 11, 2020	14.56	14.62	13.96	14.06	490,954	-0.80(-5.39%)
Mar 10, 2020	15.25	15.41	14.07	14.86	982,535	-0.07(-0.50%)
Mar 09, 2020	15.55	15.66	14.93	14.93	497,672	-1.24(-7.68%)
Mar 06, 2020	15.89	16.25	15.77	16.17	711,571	-0.11(-0.68%)
Mar 05, 2020	16.31	16.45	16.14	16.28	429,646	-0.30(-1.83%)
Mar 04, 2020	16.23	16.59	16.08	16.59	278,008	+0.52(+3.22%)
Mar 03, 2020	16.03	16.14	15.74	16.07	578,788	+0.08(+0.53%)

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.