Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.52	11.74	11.43	11.57	881,600	-0.06(-0.52%)
May 28, 2020	12.21	12.21	11.58	11.63	745,782	-0.39(-3.24%)
May 27, 2020	11.80	12.12	11.60	12.02	1,047,765	+0.40(+3.44%)
May 26, 2020	11.80	11.98	11.58	11.62	989,574	+0.26(+2.29%)
May 22, 2020	11.25	11.38	11.11	11.36	472,100	+0.12(+1.11%)
May 21, 2020	11.76	11.81	11.18	11.23	2,074,705	-0.54(-4.55%)
May 20, 2020	11.54	11.91	11.47	11.77	916,452	+0.45(+3.98%)
May 19, 2020	11.25	11.74	11.12	11.32	962,720	+0.07(+0.62%)
May 18, 2020	10.76	11.40	10.76	11.25	1,566,342	+0.93(+9.01%)
May 15, 2020	10.49	10.64	10.08	10.32	860,800	-0.32(-3.01%)
May 14, 2020	10.28	10.67	10.10	10.64	892,674	+0.14(+1.33%)
May 13, 2020	10.85	10.85	10.28	10.50	1,109,277	-0.46(-4.20%)
May 12, 2020	11.39	11.46	10.88	10.96	859,502	-0.44(-3.86%)
May 11, 2020	11.55	11.56	11.20	11.40	1,102,885	-0.35(-2.98%)
May 08, 2020	11.52	11.85	11.32	11.75	1,357,000	+0.47(+4.17%)
May 07, 2020	11.15	11.34	11.09	11.28	660,200	+0.26(+2.36%)
May 06, 2020	11.07	11.21	10.88	11.02	725,411	-0.02(-0.18%)
May 05, 2020	11.09	11.31	11.01	11.04	1,513,408	+0.12(+1.10%)
May 04, 2020	10.82	11.04	10.50	10.92	921,088	+0.00(+0.00%)
May 01, 2020	11.19	11.21	10.75	10.92	5,262,600	-0.67(-5.78%)
Apr 30, 2020	11.50	11.90	10.83	11.59	1,408,290	-0.04(-0.34%)
Apr 29, 2020	11.35	11.75	10.99	11.63	1,678,555	+0.70(+6.40%)
Apr 28, 2020	11.60	11.78	10.91	10.93	1,568,878	-0.41(-3.62%)
Apr 27, 2020	10.86	11.47	10.64	11.34	1,308,190	+0.58(+5.39%)
Apr 24, 2020	10.50	10.82	10.47	10.76	615,100	+0.30(+2.87%)
Apr 23, 2020	10.30	10.79	10.30	10.46	619,791	+0.21(+2.05%)
Apr 22, 2020	10.38	10.38	10.15	10.25	516,704	+0.22(+2.19%)
Apr 21, 2020	10.35	10.41	9.970	10.03	1,326,894	-0.60(-5.64%)
Apr 20, 2020	10.12	10.82	10.00	10.63	1,344,230	+0.43(+4.22%)
Apr 17, 2020	10.51	10.71	9.980	10.20	1,263,000	+0.01(+0.10%)
Apr 16, 2020	10.16	10.41	9.845	10.19	1,593,843	+0.03(+0.30%)
Apr 15, 2020	10.62	10.81	10.10	10.16	1,363,546	-0.88(-7.97%)
Apr 14, 2020	11.17	11.49	10.88	11.04	918,448	+0.12(+1.10%)
Apr 13, 2020	10.87	10.98	10.52	10.92	734,145	-0.05(-0.46%)
Apr 09, 2020	11.26	11.35	10.77	10.97	1,696,300	+0.05(+0.46%)
Apr 08, 2020	10.73	11.01	10.50	10.92	950,478	+0.38(+3.61%)
Apr 07, 2020	10.94	11.08	10.41	10.54	2,087,300	+0.03(+0.29%)
Apr 06, 2020	9.760	10.55	9.580	10.51	2,165,482	+1.24(+13.38%)
Apr 03, 2020	9.570	9.920	9.090	9.270	1,147,100	-0.29(-3.03%)
Apr 02, 2020	9.570	10.07	9.280	9.560	1,170,441	-0.08(-0.83%)
Apr 01, 2020	9.820	10.07	9.520	9.640	1,267,512	-0.70(-6.77%)
Mar 31, 2020	9.960	10.45	9.810	10.34	1,359,721	+0.43(+4.34%)
Mar 30, 2020	9.900	10.25	9.650	9.910	1,101,833	+0.03(+0.30%)
Mar 27, 2020	10.49	10.68	9.820	9.880	983,200	-1.04(-9.52%)
Mar 26, 2020	10.32	11.05	10.14	10.92	1,825,704	+0.72(+7.06%)
Mar 25, 2020	10.04	10.65	9.500	10.20	1,986,966	+0.17(+1.69%)
Mar 24, 2020	9.380	10.75	9.110	10.03	1,950,277	+1.19(+13.46%)
Mar 23, 2020	9.170	9.240	8.060	8.840	1,723,010	-0.15(-1.67%)
Mar 20, 2020	9.950	10.25	8.890	8.990	2,284,200	-0.99(-9.92%)
Mar 19, 2020	9.140	10.69	8.570	9.980	2,272,551	+0.82(+8.95%)
Mar 18, 2020	9.750	10.04	8.860	9.160	1,424,121	-1.15(-11.15%)
Mar 17, 2020	9.230	10.38	8.830	10.31	2,544,056	+1.14(+12.43%)
Mar 16, 2020	9.160	9.560	8.740	9.170	1,443,261	-0.94(-9.30%)
Mar 13, 2020	10.27	10.50	9.020	10.11	3,021,300	+0.36(+3.69%)
Mar 12, 2020	10.20	10.35	9.500	9.750	2,462,433	-0.82(-7.76%)
Mar 11, 2020	11.11	11.30	10.52	10.57	1,846,091	-1.12(-9.58%)
Mar 10, 2020	11.79	11.85	11.10	11.69	1,509,131	+0.29(+2.54%)
Mar 09, 2020	12.01	12.11	11.01	11.40	1,631,483	-1.41(-11.01%)
Mar 06, 2020	12.59	13.26	12.53	12.81	814,700	-0.25(-1.91%)
Mar 05, 2020	13.16	13.30	12.93	13.06	932,693	-0.40(-2.97%)
Mar 04, 2020	13.28	13.48	12.94	13.46	854,958	+0.36(+2.71%)
Mar 03, 2020	13.23	13.55	12.92	13.11	919,560	-0.18(-1.39%)

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.