Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.27	13.29	12.76	13.08	5,260,385	-0.20(-1.51%)
May 28, 2020	13.60	13.70	13.20	13.28	1,763,716	-0.24(-1.78%)
May 27, 2020	13.49	13.76	12.91	13.52	2,627,185	+0.24(+1.81%)
May 26, 2020	12.98	13.43	12.82	13.28	2,079,950	+0.61(+4.81%)
May 25, 2020	13.07	13.16	12.62	12.67	625,508	-0.15(-1.17%)
May 22, 2020	13.19	13.21	12.77	12.82	1,647,616	-0.37(-2.81%)
May 21, 2020	13.69	13.71	12.97	13.19	1,597,314	-0.34(-2.51%)
May 20, 2020	13.82	13.85	13.34	13.53	1,996,823	+0.06(+0.45%)
May 19, 2020	13.50	13.97	13.39	13.47	3,046,214	+1.06(+8.54%)
May 15, 2020		12.41	12.41	12.41	0	+0.46(+3.85%)
May 14, 2020	11.66	11.97	11.01	11.95	3,177,330	-0.01(-0.08%)
May 13, 2020	12.07	12.10	11.67	11.96	2,016,433	-0.16(-1.32%)
May 12, 2020	12.52	12.69	12.10	12.12	2,716,608	-0.25(-2.02%)
May 11, 2020	12.36	12.70	12.31	12.37	1,805,153	-0.37(-2.90%)
May 08, 2020	12.37	12.77	12.28	12.74	2,116,875	+0.57(+4.68%)
May 07, 2020	12.32	12.47	12.08	12.17	1,827,247	+0.13(+1.08%)
May 06, 2020	12.26	12.32	11.82	12.04	2,267,049	-0.01(-0.08%)
May 05, 2020	12.76	13.10	11.94	12.05	3,331,758	-0.32(-2.59%)
May 04, 2020	11.85	12.38	11.64	12.37	2,917,654	+0.34(+2.83%)
May 01, 2020	11.76	12.44	11.76	12.03	2,124,025	-0.24(-1.96%)
Apr 30, 2020	12.20	12.68	11.80	12.27	4,504,471	-0.10(-0.81%)
Apr 29, 2020	11.83	12.52	11.64	12.37	4,378,736	+1.01(+8.89%)
Apr 28, 2020	10.26	11.39	10.12	11.36	5,398,348	+1.34(+13.37%)
Apr 27, 2020	10.47	10.48	9.730	10.02	3,247,107	-0.39(-3.75%)
Apr 24, 2020	10.58	10.71	10.16	10.41	3,403,330	+0.04(+0.39%)
Apr 23, 2020	10.52	10.67	10.29	10.37	2,437,648	+0.05(+0.48%)
Apr 22, 2020	10.21	10.60	10.20	10.32	1,964,728	+0.29(+2.89%)
Apr 21, 2020	10.09	10.55	9.660	10.03	3,927,749	-0.55(-5.20%)
Apr 20, 2020	10.55	11.04	10.22	10.58	3,401,895	-0.49(-4.43%)
Apr 17, 2020	11.42	11.46	10.95	11.07	3,425,314	+0.02(+0.18%)
Apr 16, 2020	11.55	11.56	10.87	11.05	2,512,235	-0.28(-2.47%)
Apr 15, 2020	11.68	11.77	11.08	11.33	2,994,289	-0.99(-8.04%)
Apr 14, 2020	11.55	12.47	11.53	12.32	3,240,621	+0.84(+7.32%)
Apr 13, 2020	11.30	11.60	10.84	11.48	1,915,917	+0.41(+3.70%)
Apr 09, 2020		11.07	11.07	11.07	0	-0.42(-3.66%)
Apr 08, 2020	11.73	11.81	11.25	11.49	5,054,082	-0.20(-1.71%)
Apr 07, 2020	11.30	11.73	11.09	11.69	4,291,603	+0.94(+8.74%)
Apr 06, 2020	10.59	11.18	10.34	10.75	3,766,695	+0.68(+6.75%)
Apr 03, 2020	10.61	10.61	9.410	10.07	3,323,775	-0.25(-2.42%)
Apr 02, 2020	10.45	11.00	10.13	10.32	3,304,067	+0.23(+2.28%)
Apr 01, 2020	9.900	10.98	9.800	10.09	3,128,117	-0.58(-5.44%)
Mar 31, 2020	10.01	10.74	9.710	10.67	4,999,229	+0.89(+9.10%)
Mar 30, 2020	9.450	9.910	8.870	9.780	4,602,878	+0.71(+7.83%)
Mar 27, 2020	10.27	10.27	8.980	9.070	6,009,982	-1.52(-14.35%)
Mar 26, 2020	11.12	11.38	10.38	10.59	4,508,318	-0.43(-3.90%)
Mar 25, 2020	11.61	11.93	10.33	11.02	4,593,289	-0.46(-4.01%)
Mar 24, 2020	10.77	11.49	10.03	11.48	3,628,466	+1.79(+18.47%)
Mar 23, 2020	10.29	10.45	9.590	9.690	3,121,729	-0.53(-5.19%)
Mar 20, 2020	10.91	11.73	9.770	10.22	5,935,296	-0.32(-3.04%)
Mar 19, 2020	8.710	10.74	8.500	10.54	5,177,965	+1.83(+21.01%)
Mar 18, 2020	10.41	10.47	8.150	8.710	6,282,396	-2.33(-21.11%)
Mar 17, 2020	11.69	11.88	10.82	11.04	5,060,548	-0.53(-4.58%)
Mar 16, 2020	10.25	11.85	10.25	11.57	4,182,844	-0.80(-6.47%)
Mar 13, 2020	11.24	12.41	10.75	12.37	5,916,884	+2.12(+20.68%)
Mar 12, 2020	10.46	11.06	9.610	10.25	5,827,788	-1.04(-9.21%)
Mar 11, 2020	11.84	11.95	11.08	11.29	4,179,222	-0.96(-7.84%)
Mar 10, 2020	11.96	12.45	11.47	12.25	6,890,718	+1.22(+11.06%)
Mar 09, 2020	13.00	13.01	11.00	11.03	3,779,771	-3.09(-21.88%)
Mar 06, 2020	14.10	14.71	13.97	14.12	3,189,291	-0.44(-3.02%)
Mar 05, 2020	13.85	14.78	13.68	14.56	3,065,695	+0.08(+0.55%)
Mar 04, 2020	13.71	14.60	13.60	14.48	3,350,395	+1.19(+8.95%)
Mar 03, 2020	14.15	14.37	13.27	13.29	3,670,783	-0.73(-5.21%)

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.