Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.60	13.70	13.46	13.66	2,938,808	+0.10(+0.75%)
May 27, 2021	13.55	13.61	13.47	13.56	2,837,898	+0.18(+1.32%)
May 26, 2021	13.13	13.44	13.10	13.38	2,065,707	+0.32(+2.41%)
May 25, 2021	13.35	13.50	13.04	13.07	1,938,717	-0.25(-1.88%)
May 24, 2021	13.44	13.48	13.20	13.32	4,125,399	-0.06(-0.48%)
May 21, 2021	13.36	13.59	13.32	13.38	2,945,180	+0.15(+1.12%)
May 20, 2021	13.23	13.32	13.11	13.23	1,878,166	-0.01(-0.07%)
May 19, 2021	13.04	13.26	12.93	13.24	2,715,343	-0.06(-0.49%)
May 18, 2021	13.36	13.48	13.24	13.31	2,768,936	-0.01(-0.07%)
May 17, 2021	13.10	13.33	13.04	13.32	2,114,927	+0.08(+0.63%)
May 14, 2021	13.00	13.25	12.85	13.23	3,503,969	+0.32(+2.52%)
May 13, 2021	12.42	13.04	12.40	12.91	5,312,977	+0.56(+4.51%)
May 12, 2021	12.85	13.01	12.34	12.35	4,050,991	-0.54(-4.18%)
May 11, 2021	12.80	13.06	12.73	12.89	5,362,044	-0.20(-1.55%)
May 10, 2021	13.31	13.35	13.08	13.09	3,685,482	-0.21(-1.60%)
May 07, 2021	13.01	13.41	12.86	13.31	5,281,444	+0.22(+1.70%)
May 06, 2021	13.58	13.74	12.78	13.09	4,192,121	-0.75(-5.41%)
May 05, 2021	14.06	14.30	13.72	13.83	5,235,922	-0.40(-2.79%)
May 04, 2021	14.11	14.26	14.02	14.23	3,580,790	+0.05(+0.33%)
May 03, 2021	14.31	14.31	14.11	14.19	4,731,421	+0.10(+0.72%)
Apr 30, 2021	14.28	14.35	14.06	14.08	2,858,771	-0.30(-2.06%)
Apr 29, 2021	14.39	14.49	14.22	14.38	2,325,611	+0.11(+0.78%)
Apr 28, 2021	14.06	14.30	14.03	14.27	2,096,602	+0.19(+1.38%)
Apr 27, 2021	13.98	14.10	13.91	14.07	1,959,514	+0.19(+1.40%)
Apr 26, 2021	13.86	14.12	13.84	13.88	1,796,349	+0.08(+0.60%)
Apr 23, 2021	13.44	13.87	13.37	13.80	3,596,784	+0.42(+3.11%)
Apr 22, 2021	13.32	13.52	13.20	13.38	3,177,938	+0.03(+0.21%)
Apr 21, 2021	13.04	13.40	12.94	13.35	3,136,942	+0.31(+2.41%)
Apr 20, 2021	13.33	13.39	12.98	13.04	2,261,314	-0.30(-2.22%)
Apr 19, 2021	13.20	13.39	13.10	13.33	3,184,675	+0.11(+0.84%)
Apr 16, 2021	13.33	13.41	13.06	13.22	3,279,611	+0.03(+0.21%)
Apr 15, 2021	13.09	13.21	12.85	13.20	3,661,340	+0.20(+1.56%)
Apr 14, 2021	12.91	13.12	12.89	12.99	2,107,371	+0.09(+0.72%)
Apr 13, 2021	12.98	13.08	12.86	12.90	2,571,383	-0.16(-1.20%)
Apr 12, 2021	13.22	13.22	12.95	13.06	2,397,014	-0.18(-1.33%)
Apr 09, 2021	13.10	13.23	13.00	13.23	2,783,779	+0.18(+1.34%)
Apr 08, 2021	12.87	13.11	12.80	13.06	2,111,463	+0.15(+1.15%)
Apr 07, 2021	12.81	12.94	12.66	12.91	1,998,857	+0.11(+0.87%)
Apr 06, 2021	12.90	13.05	12.76	12.80	2,713,642	-0.16(-1.21%)
Apr 05, 2021	12.83	12.97	12.72	12.96	1,710,398	+0.25(+1.96%)
Apr 01, 2021	12.84	13.01	12.60	12.71	2,599,817	-0.09(-0.72%)
Mar 31, 2021	12.54	13.04	12.51	12.80	4,552,212	+0.20(+1.61%)
Mar 30, 2021	12.36	12.62	12.18	12.60	2,472,082	+0.31(+2.56%)
Mar 29, 2021	12.12	12.42	12.06	12.28	3,421,047	-0.03(-0.23%)
Mar 26, 2021	12.03	12.32	11.85	12.31	3,858,768	+0.46(+3.90%)
Mar 25, 2021	11.45	11.92	11.26	11.85	2,608,855	+0.37(+3.22%)
Mar 24, 2021	11.67	11.88	11.47	11.48	2,234,649	+0.00(+0.00%)
Mar 23, 2021	11.61	11.82	11.43	11.48	2,084,866	-0.25(-2.13%)
Mar 22, 2021	11.95	11.95	11.58	11.73	3,598,476	-0.28(-2.31%)
Mar 19, 2021	12.08	12.14	11.82	12.00	5,816,774	-0.18(-1.52%)
Mar 18, 2021	12.61	12.84	12.12	12.19	4,551,071	-0.39(-3.09%)
Mar 17, 2021	12.35	12.61	12.22	12.58	2,603,871	+0.29(+2.33%)
Mar 16, 2021	12.38	12.38	12.17	12.29	5,440,613	-0.14(-1.12%)
Mar 15, 2021	12.17	12.46	12.04	12.43	3,617,627	+0.29(+2.36%)
Mar 12, 2021	12.20	12.32	12.10	12.14	1,891,347	+0.08(+0.69%)
Mar 11, 2021	12.01	12.12	11.87	12.06	5,966,521	+0.08(+0.69%)
Mar 10, 2021	11.75	12.00	11.68	11.98	3,930,014	+0.30(+2.53%)
Mar 09, 2021	11.61	11.88	11.48	11.68	3,630,169	+0.15(+1.28%)
Mar 08, 2021	11.60	11.89	11.51	11.53	3,968,634	+0.07(+0.64%)
Mar 05, 2021	11.71	11.82	10.92	11.46	5,086,769	-0.04(-0.32%)
Mar 04, 2021	11.69	11.84	11.24	11.50	3,654,870	-0.22(-1.89%)
Mar 03, 2021	11.63	12.07	11.47	11.72	4,571,082	+0.06(+0.56%)
Mar 02, 2021	11.80	11.93	11.63	11.65	3,639,031	-0.19(-1.64%)

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.