Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.88	11.32	10.73	10.78	776,003	-0.06(-0.55%)
May 27, 2021	10.78	10.88	10.56	10.84	731,512	+0.05(+0.46%)
May 26, 2021	10.50	10.89	10.44	10.79	605,495	+0.36(+3.45%)
May 25, 2021	10.74	10.83	10.42	10.43	647,361	-0.25(-2.34%)
May 24, 2021	10.93	10.94	10.62	10.68	495,357	-0.14(-1.29%)
May 21, 2021	11.05	11.17	10.80	10.82	524,738	-0.12(-1.10%)
May 20, 2021	10.63	11.16	10.60	10.94	625,735	+0.33(+3.11%)
May 19, 2021	10.70	10.95	10.54	10.61	613,060	-0.21(-1.94%)
May 18, 2021	10.91	11.22	10.80	10.82	695,782	-0.07(-0.64%)
May 17, 2021	10.84	11.10	10.80	10.89	685,635	+0.04(+0.37%)
May 14, 2021	10.51	10.94	10.38	10.85	850,411	+0.45(+4.33%)
May 13, 2021	10.55	10.68	10.09	10.40	1,026,483	-0.07(-0.67%)
May 12, 2021	10.47	10.61	10.31	10.47	1,211,841	-0.18(-1.69%)
May 11, 2021	9.830	10.84	9.760	10.65	1,348,241	+0.48(+4.72%)
May 10, 2021	10.39	10.46	10.05	10.17	1,017,474	-0.37(-3.51%)
May 07, 2021	10.51	10.85	10.47	10.54	916,614	+0.14(+1.35%)
May 06, 2021	10.32	10.43	9.870	10.40	1,547,002	+0.01(+0.10%)
May 05, 2021	11.27	11.35	10.35	10.39	1,504,177	-0.97(-8.54%)
May 04, 2021	11.84	11.84	10.95	11.36	1,168,082	-0.27(-2.32%)
May 03, 2021	11.88	11.92	11.57	11.63	782,409	-0.15(-1.27%)
Apr 30, 2021	11.88	12.08	11.67	11.78	714,300	-0.12(-1.01%)
Apr 29, 2021	12.49	12.50	11.80	11.90	811,997	-0.43(-3.49%)
Apr 28, 2021	11.97	12.43	11.84	12.33	925,040	+0.26(+2.15%)
Apr 27, 2021	12.45	12.49	11.94	12.07	821,906	-0.29(-2.35%)
Apr 26, 2021	11.65	12.40	11.65	12.36	1,063,920	+0.65(+5.55%)
Apr 23, 2021	12.02	12.17	11.70	11.71	907,700	-0.14(-1.18%)
Apr 22, 2021	11.90	12.17	11.70	11.85	982,115	-0.02(-0.17%)
Apr 21, 2021	11.55	11.89	11.29	11.87	850,474	+0.34(+2.95%)
Apr 20, 2021	11.25	11.58	11.15	11.53	744,475	+0.22(+1.95%)
Apr 19, 2021	11.30	11.53	11.14	11.31	1,757,452	-0.17(-1.48%)
Apr 16, 2021	11.83	11.85	11.33	11.48	862,800	-0.29(-2.46%)
Apr 15, 2021	11.81	12.13	11.68	11.77	894,478	+0.13(+1.12%)
Apr 14, 2021	11.33	12.08	11.33	11.64	996,831	+0.36(+3.19%)
Apr 13, 2021	10.98	11.36	10.95	11.28	1,093,723	+0.22(+1.99%)
Apr 12, 2021	11.00	11.23	10.60	11.06	1,378,297	+0.04(+0.36%)
Apr 09, 2021	11.25	11.25	10.83	11.02	895,400	-0.23(-2.04%)
Apr 08, 2021	11.33	11.50	11.04	11.25	1,544,174	+0.01(+0.09%)
Apr 07, 2021	11.76	11.94	11.20	11.24	1,846,163	-0.61(-5.15%)
Apr 06, 2021	12.56	12.64	11.84	11.85	987,152	-0.79(-6.25%)
Apr 05, 2021	12.43	12.65	12.30	12.64	927,971	+0.36(+2.93%)
Apr 01, 2021	12.67	12.85	12.11	12.28	1,101,900	-0.25(-2.00%)
Mar 31, 2021	11.81	12.68	11.74	12.53	1,150,653	+0.86(+7.37%)
Mar 30, 2021	11.55	12.00	11.43	11.67	729,160	+0.08(+0.69%)
Mar 29, 2021	11.98	11.99	11.55	11.59	1,059,724	-0.41(-3.42%)
Mar 26, 2021	12.12	12.40	11.79	12.00	1,121,500	-0.27(-2.20%)
Mar 25, 2021	11.30	12.37	11.23	12.27	1,513,013	+0.71(+6.14%)
Mar 24, 2021	12.66	12.79	11.52	11.56	2,386,132	-1.03(-8.18%)
Mar 23, 2021	13.49	13.50	12.53	12.59	1,886,671	-1.00(-7.36%)
Mar 22, 2021	13.35	13.93	13.21	13.59	1,960,150	+0.36(+2.72%)
Mar 19, 2021	12.44	13.26	12.20	13.23	4,287,600	+1.37(+11.55%)
Mar 18, 2021	12.03	12.52	11.79	11.86	2,133,537	+0.00(+0.00%)
Mar 17, 2021	11.38	11.86	11.20	11.86	1,829,185	+0.38(+3.31%)
Mar 16, 2021	11.82	11.97	11.11	11.48	1,321,940	-0.34(-2.88%)
Mar 15, 2021	11.52	11.87	11.28	11.82	927,590	+0.28(+2.43%)
Mar 12, 2021	11.51	11.63	11.30	11.54	775,600	-0.10(-0.86%)
Mar 11, 2021	11.45	11.74	11.35	11.64	1,109,113	+0.24(+2.11%)
Mar 10, 2021	11.69	11.90	11.37	11.40	1,047,536	-0.12(-1.04%)
Mar 09, 2021	11.27	11.76	11.08	11.52	1,418,704	+0.64(+5.88%)
Mar 08, 2021	11.34	11.67	10.84	10.88	1,090,811	-0.48(-4.23%)
Mar 05, 2021	11.25	11.39	10.51	11.36	1,845,900	+0.13(+1.16%)
Mar 04, 2021	11.26	11.62	10.91	11.23	1,762,157	+0.03(+0.27%)
Mar 03, 2021	11.67	11.81	11.19	11.20	1,169,498	-0.43(-3.70%)
Mar 02, 2021	11.95	12.24	11.59	11.63	1,297,973	-0.36(-3.00%)

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.