Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.320	9.620	9.280	9.500	595,000	+0.07(+0.74%)
May 28, 2020	9.820	9.820	9.340	9.430	841,018	-0.07(-0.74%)
May 27, 2020	9.570	9.720	9.220	9.500	846,284	+0.07(+0.74%)
May 26, 2020	9.330	9.740	9.330	9.430	861,427	+0.32(+3.51%)
May 22, 2020	8.930	9.150	8.750	9.110	652,500	+0.23(+2.59%)
May 21, 2020	8.600	8.970	8.590	8.880	541,893	+0.20(+2.30%)
May 20, 2020	8.660	8.799	8.480	8.680	585,801	+0.18(+2.12%)
May 19, 2020	8.360	8.670	8.160	8.500	891,187	+0.28(+3.41%)
May 18, 2020	8.190	8.300	8.060	8.220	469,479	+0.31(+3.92%)
May 15, 2020	7.910	8.010	7.760	7.910	445,600	-0.13(-1.62%)
May 14, 2020	7.400	8.090	6.960	8.040	1,458,479	+0.50(+6.63%)
May 13, 2020	7.750	8.080	7.180	7.540	1,047,043	-0.30(-3.83%)
May 12, 2020	8.190	8.320	7.805	7.840	781,824	-0.21(-2.61%)
May 11, 2020	7.950	8.207	7.780	8.050	934,519	+0.10(+1.26%)
May 08, 2020	7.900	8.050	7.780	7.950	915,800	+0.17(+2.19%)
May 07, 2020	7.610	8.150	7.600	7.780	1,458,343	+0.21(+2.77%)
May 06, 2020	7.330	7.610	7.150	7.570	1,004,893	+0.31(+4.27%)
May 05, 2020	7.230	7.610	7.180	7.260	1,044,554	+0.02(+0.28%)
May 04, 2020	7.300	7.330	7.050	7.240	661,902	-0.16(-2.16%)
May 01, 2020	7.410	7.480	7.220	7.400	899,800	-0.25(-3.27%)
Apr 30, 2020	7.790	7.790	7.410	7.650	958,263	-0.07(-0.91%)
Apr 29, 2020	7.540	7.850	7.540	7.720	953,206	+0.40(+5.46%)
Apr 28, 2020	7.770	7.970	7.280	7.320	1,172,988	-0.26(-3.43%)
Apr 27, 2020	7.240	7.690	7.240	7.580	1,342,427	+0.43(+6.01%)
Apr 24, 2020	6.720	7.160	6.670	7.150	816,000	+0.43(+6.40%)
Apr 23, 2020	6.750	6.820	6.340	6.720	1,449,412	-0.08(-1.18%)
Apr 22, 2020	7.010	7.090	6.770	6.800	756,851	-0.14(-2.02%)
Apr 21, 2020	6.950	7.150	6.810	6.940	777,507	-0.15(-2.12%)
Apr 20, 2020	7.090	7.200	6.910	7.090	946,182	-0.21(-2.88%)
Apr 17, 2020	7.550	7.730	7.250	7.300	1,669,000	+0.12(+1.67%)
Apr 16, 2020	7.250	7.420	7.037	7.180	897,093	-0.07(-0.97%)
Apr 15, 2020	7.300	7.560	6.970	7.250	1,407,845	-0.41(-5.35%)
Apr 14, 2020	7.560	7.763	7.279	7.660	1,664,316	+0.36(+4.93%)
Apr 13, 2020	7.400	7.400	6.630	7.300	2,004,505	-0.02(-0.27%)
Apr 09, 2020	6.780	7.680	6.780	7.320	2,080,200	+0.81(+12.44%)
Apr 08, 2020	5.930	6.890	5.700	6.510	2,543,191	+0.92(+16.46%)
Apr 07, 2020	5.460	5.880	5.360	5.590	3,046,412	+0.57(+11.35%)
Apr 06, 2020	5.310	5.610	5.000	5.020	1,831,937	-0.04(-0.79%)
Apr 03, 2020	5.850	5.850	4.870	5.060	2,020,800	-0.58(-10.28%)
Apr 02, 2020	5.890	5.920	5.500	5.640	1,473,503	-0.32(-5.37%)
Apr 01, 2020	6.510	6.530	5.860	5.960	1,421,825	-0.84(-12.35%)
Mar 31, 2020	7.500	7.665	6.650	6.800	1,311,548	-0.79(-10.41%)
Mar 30, 2020	7.970	8.040	7.480	7.590	2,294,857	-0.68(-8.22%)
Mar 27, 2020	8.400	8.500	7.610	8.270	1,993,000	+0.23(+2.86%)
Mar 26, 2020	7.600	8.730	7.600	8.040	2,003,643	+0.53(+7.06%)
Mar 25, 2020	6.250	8.100	6.250	7.510	3,297,821	+1.44(+23.72%)
Mar 24, 2020	5.520	6.780	5.520	6.070	1,753,753	+0.92(+17.86%)
Mar 23, 2020	6.000	6.015	4.820	5.150	2,547,542	-1.00(-16.26%)
Mar 20, 2020	6.240	7.050	5.950	6.150	2,215,100	+0.04(+0.65%)
Mar 19, 2020	5.990	6.235	4.620	6.110	3,617,369	-0.23(-3.63%)
Mar 18, 2020	7.490	7.490	5.910	6.340	3,735,312	-1.41(-18.19%)
Mar 17, 2020	8.170	8.178	7.040	7.750	2,397,360	-0.23(-2.88%)
Mar 16, 2020	8.010	9.000	7.870	7.980	1,815,839	-2.29(-22.30%)
Mar 13, 2020	10.43	10.59	9.660	10.27	1,973,900	+0.27(+2.70%)
Mar 12, 2020	10.33	10.33	9.220	10.00	2,275,309	-1.33(-11.74%)
Mar 11, 2020	11.40	11.53	11.08	11.33	2,241,967	-0.13(-1.13%)
Mar 10, 2020	12.36	12.41	11.27	11.46	1,449,824	-0.26(-2.22%)
Mar 09, 2020	12.08	12.18	9.930	11.72	2,364,981	-1.12(-8.72%)
Mar 06, 2020	13.09	13.18	12.65	12.84	2,188,300	-0.52(-3.89%)
Mar 05, 2020	13.27	13.45	13.25	13.36	872,804	-0.05(-0.37%)
Mar 04, 2020	13.21	13.48	13.15	13.41	872,138	+0.32(+2.44%)
Mar 03, 2020	13.14	13.38	12.98	13.09	1,484,172	+0.04(+0.31%)

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.