Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.45	11.66	11.33	11.59	2,565,900	+0.07(+0.61%)
May 28, 2020	12.09	12.09	11.50	11.52	1,770,080	-0.38(-3.19%)
May 27, 2020	11.72	11.93	11.51	11.90	1,703,136	+0.32(+2.76%)
May 26, 2020	11.80	11.88	11.55	11.58	2,135,609	+0.19(+1.67%)
May 22, 2020	11.20	11.41	11.06	11.39	1,198,200	+0.27(+2.38%)
May 21, 2020	11.48	11.55	11.11	11.12	2,645,160	-0.32(-2.84%)
May 20, 2020	11.38	11.47	11.18	11.45	4,153,098	+0.25(+2.23%)
May 19, 2020	11.30	11.43	11.15	11.20	2,147,631	-0.09(-0.75%)
May 18, 2020	11.03	11.46	11.00	11.29	2,574,096	+0.56(+5.27%)
May 15, 2020	10.67	10.82	10.44	10.72	3,113,600	+0.04(+0.37%)
May 14, 2020	10.64	10.75	10.46	10.68	2,790,088	-0.16(-1.48%)
May 13, 2020	11.14	11.38	10.72	10.84	1,975,376	-0.38(-3.39%)
May 12, 2020	11.92	11.99	11.21	11.22	3,256,483	-0.65(-5.48%)
May 11, 2020	12.18	12.22	11.83	11.87	2,289,533	-0.45(-3.65%)
May 08, 2020	11.93	12.35	11.89	12.32	3,371,700	+0.61(+5.21%)
May 07, 2020	11.76	12.00	11.03	11.71	5,286,286	-0.19(-1.60%)
May 06, 2020	12.15	12.35	11.86	11.90	2,763,187	-0.23(-1.90%)
May 05, 2020	11.98	12.36	11.84	12.13	1,822,907	+0.30(+2.54%)
May 04, 2020	11.75	11.97	11.63	11.83	2,542,487	+0.01(+0.04%)
May 01, 2020	11.81	11.88	11.57	11.82	2,544,700	-0.26(-2.11%)
Apr 30, 2020	12.32	12.32	12.01	12.08	1,724,173	-0.42(-3.36%)
Apr 29, 2020	12.43	12.62	12.20	12.50	2,905,475	+0.43(+3.56%)
Apr 28, 2020	12.61	12.64	12.06	12.07	2,633,136	-0.28(-2.27%)
Apr 27, 2020	11.97	12.47	11.93	12.35	3,143,690	+0.46(+3.83%)
Apr 24, 2020	11.91	11.95	11.75	11.89	1,277,200	+0.13(+1.15%)
Apr 23, 2020	11.72	11.90	11.55	11.76	2,023,765	+0.08(+0.68%)
Apr 22, 2020	11.54	11.77	11.39	11.68	1,743,162	+0.41(+3.64%)
Apr 21, 2020	11.31	11.47	11.15	11.27	1,633,510	-0.39(-3.34%)
Apr 20, 2020	11.53	11.85	11.53	11.66	1,719,191	-0.12(-1.06%)
Apr 17, 2020	11.96	12.11	11.66	11.79	1,994,700	+0.12(+1.07%)
Apr 16, 2020	11.57	11.69	11.27	11.66	2,170,768	+0.13(+1.13%)
Apr 15, 2020	11.63	11.76	11.48	11.53	1,721,746	-0.54(-4.47%)
Apr 14, 2020	12.09	12.27	11.92	12.07	1,003,994	+0.30(+2.55%)
Apr 13, 2020	11.84	11.92	11.55	11.77	1,399,871	-0.17(-1.42%)
Apr 09, 2020	12.05	12.13	11.67	11.94	2,545,200	+0.15(+1.27%)
Apr 08, 2020	11.57	11.94	11.40	11.79	1,908,609	+0.45(+3.97%)
Apr 07, 2020	11.58	11.77	11.26	11.34	1,871,769	+0.13(+1.16%)
Apr 06, 2020	10.77	11.32	10.59	11.21	2,443,442	+0.89(+8.62%)
Apr 03, 2020	10.55	10.68	10.20	10.32	1,530,200	-0.31(-2.92%)
Apr 02, 2020	10.63	10.88	10.30	10.63	1,954,990	-0.04(-0.37%)
Apr 01, 2020	10.89	11.09	10.50	10.67	2,036,843	-0.54(-4.82%)
Mar 31, 2020	11.30	11.46	11.01	11.21	1,854,059	-0.16(-1.41%)
Mar 30, 2020	11.11	11.40	10.77	11.37	2,128,938	+0.31(+2.80%)
Mar 27, 2020	11.35	11.56	11.03	11.06	2,112,200	-0.71(-6.03%)
Mar 26, 2020	11.39	11.86	11.22	11.77	2,589,828	+0.54(+4.81%)
Mar 25, 2020	10.95	11.64	10.73	11.23	3,685,254	+0.29(+2.65%)
Mar 24, 2020	10.40	10.98	10.26	10.94	2,223,689	+1.04(+10.51%)
Mar 23, 2020	9.910	10.34	9.350	9.900	3,521,640	+0.19(+1.96%)
Mar 20, 2020	9.990	10.74	9.630	9.710	3,968,100	-0.16(-1.62%)
Mar 19, 2020	8.950	10.15	8.530	9.870	3,767,622	+0.87(+9.67%)
Mar 18, 2020	9.720	10.35	8.950	9.000	4,477,676	-1.41(-13.54%)
Mar 17, 2020	10.16	10.72	9.545	10.41	4,336,612	+0.50(+5.05%)
Mar 16, 2020	8.520	10.41	8.080	9.910	3,528,294	-1.31(-11.68%)
Mar 13, 2020	10.62	11.22	10.04	11.22	3,224,200	+1.10(+10.87%)
Mar 12, 2020	11.39	11.39	10.09	10.12	3,583,054	-1.89(-15.74%)
Mar 11, 2020	12.43	12.62	11.83	12.01	2,334,252	-0.70(-5.51%)
Mar 10, 2020	12.95	13.06	12.38	12.71	5,939,118	+0.11(+0.87%)
Mar 09, 2020	12.34	13.11	12.32	12.60	4,834,047	-0.49(-3.74%)
Mar 06, 2020	12.70	13.36	12.60	13.09	3,739,800	-0.02(-0.15%)
Mar 05, 2020	13.26	13.50	12.98	13.11	2,130,698	-0.51(-3.74%)
Mar 04, 2020	13.42	13.64	13.14	13.62	1,324,602	+0.43(+3.30%)
Mar 03, 2020	13.51	13.80	13.10	13.19	3,203,429	-0.37(-2.69%)

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.