Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.05	14.12	13.72	13.89	1,954,532	-0.12(-0.87%)
May 27, 2021	13.89	14.07	13.78	14.01	2,958,777	+0.27(+1.97%)
May 26, 2021	13.41	13.82	13.29	13.74	1,916,522	+0.32(+2.41%)
May 25, 2021	13.48	13.78	13.38	13.41	2,034,404	-0.11(-0.78%)
May 24, 2021	13.39	13.53	13.24	13.52	1,460,211	+0.20(+1.51%)
May 21, 2021	13.40	13.44	13.20	13.32	1,849,087	-0.04(-0.33%)
May 20, 2021	13.37	13.38	13.06	13.36	2,613,612	-0.01(-0.07%)
May 19, 2021	13.39	13.43	13.18	13.37	1,681,483	-0.18(-1.36%)
May 18, 2021	13.53	13.80	13.45	13.55	1,793,420	+0.00(+0.00%)
May 17, 2021	13.53	13.64	13.39	13.55	2,232,115	-0.05(-0.39%)
May 14, 2021	13.33	13.71	13.28	13.61	1,723,025	+0.43(+3.25%)
May 13, 2021	13.12	13.55	13.03	13.18	4,908,505	+0.21(+1.62%)
May 12, 2021	13.30	13.48	12.88	12.97	1,485,933	-0.38(-2.88%)
May 11, 2021	13.21	13.40	13.07	13.35	1,702,898	-0.17(-1.23%)
May 10, 2021	13.88	14.07	13.52	13.52	1,891,698	-0.31(-2.28%)
May 07, 2021	13.58	13.97	13.46	13.83	2,677,267	+0.18(+1.35%)
May 06, 2021	13.69	13.79	13.45	13.65	2,101,631	+0.01(+0.06%)
May 05, 2021	13.63	13.74	13.48	13.64	2,222,326	+0.03(+0.19%)
May 04, 2021	13.76	13.94	13.47	13.62	2,066,112	-0.19(-1.39%)
May 03, 2021	13.95	14.06	13.70	13.81	3,082,617	-0.07(-0.50%)
Apr 30, 2021	13.71	13.89	13.52	13.88	2,775,249	+0.03(+0.19%)
Apr 29, 2021	13.78	13.94	13.66	13.85	3,325,521	+0.14(+1.02%)
Apr 28, 2021	13.50	13.78	13.50	13.71	1,997,135	+0.21(+1.56%)
Apr 27, 2021	13.45	13.56	13.25	13.50	2,497,343	+0.00(+0.00%)
Apr 26, 2021	13.48	13.71	13.45	13.50	2,543,785	+0.14(+1.05%)
Apr 23, 2021	13.16	13.37	13.02	13.36	1,582,591	+0.22(+1.66%)
Apr 22, 2021	13.39	13.39	13.06	13.14	1,698,060	-0.18(-1.38%)
Apr 21, 2021	12.94	13.38	12.73	13.33	1,993,605	+0.32(+2.49%)
Apr 20, 2021	12.97	13.06	12.77	13.00	2,294,045	-0.13(-1.00%)
Apr 19, 2021	13.13	13.15	12.93	13.13	1,596,037	-0.05(-0.40%)
Apr 16, 2021	13.24	13.38	13.17	13.19	1,532,878	+0.04(+0.33%)
Apr 15, 2021	13.24	13.24	12.97	13.14	1,606,567	-0.03(-0.20%)
Apr 14, 2021	13.07	13.47	13.01	13.17	2,186,151	+0.16(+1.21%)
Apr 13, 2021	13.00	13.09	12.78	13.01	1,859,456	-0.13(-1.00%)
Apr 12, 2021	13.16	13.22	12.89	13.14	2,722,532	-0.06(-0.46%)
Apr 09, 2021	13.36	13.36	13.08	13.20	2,314,003	-0.16(-1.18%)
Apr 08, 2021	13.10	13.40	12.99	13.36	3,485,483	+0.15(+1.13%)
Apr 07, 2021	13.13	13.31	12.93	13.21	2,176,127	+0.15(+1.14%)
Apr 06, 2021	13.03	13.10	12.92	13.06	1,662,459	+0.03(+0.20%)
Apr 05, 2021	13.18	13.20	12.82	13.04	1,488,396	+0.04(+0.27%)
Apr 01, 2021	12.92	13.01	12.73	13.00	1,315,055	+0.25(+1.99%)
Mar 31, 2021	13.03	13.03	12.75	12.75	2,437,793	-0.32(-2.48%)
Mar 30, 2021	12.91	13.21	12.85	13.07	1,237,121	+0.26(+2.05%)
Mar 29, 2021	12.99	13.13	12.66	12.81	1,824,105	-0.29(-2.20%)
Mar 26, 2021	13.14	13.30	12.94	13.10	1,510,596	+0.04(+0.27%)
Mar 25, 2021	12.70	13.10	12.45	13.06	1,925,761	+0.25(+1.98%)
Mar 24, 2021	12.78	13.19	12.71	12.81	1,919,358	+0.23(+1.81%)
Mar 23, 2021	13.05	13.08	12.48	12.58	2,154,223	-0.56(-4.26%)
Mar 22, 2021	13.15	13.24	12.87	13.14	1,376,981	-0.06(-0.46%)
Mar 19, 2021	13.55	13.62	13.17	13.20	2,315,240	-0.38(-2.83%)
Mar 18, 2021	13.91	14.04	13.52	13.59	1,705,267	-0.31(-2.20%)
Mar 17, 2021	13.51	13.89	13.51	13.89	2,109,585	+0.42(+3.11%)
Mar 16, 2021	13.68	13.68	13.29	13.47	2,293,810	-0.24(-1.72%)
Mar 15, 2021	13.11	13.74	13.10	13.71	3,316,348	+0.62(+4.74%)
Mar 12, 2021	12.84	13.09	12.74	13.09	2,403,527	+0.29(+2.25%)
Mar 11, 2021	12.87	13.06	12.66	12.80	1,471,928	-0.10(-0.75%)
Mar 10, 2021	12.81	13.08	12.76	12.90	2,025,439	+0.13(+1.03%)
Mar 09, 2021	12.73	12.89	12.48	12.77	2,659,380	+0.08(+0.62%)
Mar 08, 2021	12.52	12.81	12.33	12.69	1,749,297	+0.33(+2.69%)
Mar 05, 2021	12.35	12.46	11.78	12.36	3,009,184	+0.14(+1.15%)
Mar 04, 2021	12.80	12.80	11.97	12.22	3,880,758	-0.59(-4.58%)
Mar 03, 2021	12.30	13.15	12.29	12.80	4,845,402	+0.59(+4.80%)
Mar 02, 2021	12.42	12.45	12.08	12.22	2,848,668	-0.16(-1.27%)

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.