Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.42	11.42	11.11	11.18	7,084,397	-0.37(-3.17%)
May 28, 2020	12.22	12.22	11.51	11.55	4,422,616	-0.49(-4.10%)
May 27, 2020	11.62	12.06	11.59	12.04	4,749,541	+0.70(+6.20%)
May 26, 2020	10.97	11.50	10.91	11.34	4,487,486	+0.64(+6.03%)
May 22, 2020	10.86	10.86	10.59	10.69	2,605,202	-0.10(-0.93%)
May 21, 2020	10.40	10.81	10.34	10.79	4,789,799	+0.27(+2.54%)
May 20, 2020	10.74	10.84	10.42	10.53	3,908,803	-0.05(-0.47%)
May 19, 2020	10.59	10.85	10.39	10.58	4,776,904	-0.02(-0.16%)
May 18, 2020	10.24	10.63	10.24	10.59	3,485,171	+0.80(+8.20%)
May 15, 2020	9.649	9.858	9.490	9.791	2,390,940	+0.07(+0.69%)
May 14, 2020	9.607	9.791	9.247	9.724	3,362,014	-0.08(-0.85%)
May 13, 2020	10.07	10.10	9.573	9.808	8,773,637	-0.38(-3.70%)
May 12, 2020	10.13	10.33	10.09	10.18	4,348,557	+0.12(+1.16%)
May 11, 2020	10.17	10.28	9.958	10.07	4,224,873	-0.32(-3.06%)
May 08, 2020	10.23	10.45	10.09	10.38	3,097,180	+0.31(+3.07%)
May 07, 2020	9.858	10.36	9.833	10.08	3,641,087	+0.29(+2.99%)
May 06, 2020	10.03	10.14	9.649	9.782	3,303,098	-0.20(-2.01%)
May 05, 2020	10.46	10.55	9.975	9.983	3,828,695	-0.38(-3.71%)
May 04, 2020	10.20	10.46	10.06	10.37	4,501,557	+0.09(+0.90%)
May 01, 2020	11.05	11.14	10.22	10.28	8,103,241	-1.34(-11.53%)
Apr 30, 2020	11.80	11.82	11.48	11.62	5,718,483	-0.38(-3.14%)
Apr 29, 2020	12.20	12.29	11.97	11.99	4,219,658	+0.08(+0.70%)
Apr 28, 2020	11.58	12.07	11.58	11.91	5,942,018	+0.62(+5.49%)
Apr 27, 2020	10.85	11.39	10.81	11.29	4,959,930	+0.49(+4.49%)
Apr 24, 2020	10.58	10.94	10.46	10.80	6,503,625	+0.26(+2.46%)
Apr 23, 2020	10.25	10.74	10.21	10.54	5,607,847	+0.45(+4.48%)
Apr 22, 2020	10.48	10.59	10.06	10.09	5,030,523	-0.38(-3.67%)
Apr 21, 2020	10.31	10.66	10.24	10.48	3,587,352	-0.22(-2.03%)
Apr 20, 2020	10.60	10.92	10.11	10.69	8,225,806	-0.07(-0.62%)
Apr 17, 2020	10.97	11.20	10.48	10.76	5,819,850	+0.21(+1.98%)
Apr 16, 2020	10.64	10.76	10.25	10.55	3,531,434	-0.10(-0.94%)
Apr 15, 2020	11.09	11.14	10.56	10.65	3,502,112	-0.90(-7.75%)
Apr 14, 2020	11.51	11.62	11.25	11.55	3,406,429	+0.38(+3.45%)
Apr 13, 2020	11.78	11.81	10.91	11.16	2,556,820	-0.68(-5.72%)
Apr 09, 2020	11.41	12.08	11.41	11.84	6,259,607	+0.57(+5.05%)
Apr 08, 2020	11.10	11.36	10.90	11.27	3,913,801	+0.31(+2.82%)
Apr 07, 2020	11.26	11.40	10.83	10.96	4,347,848	+0.23(+2.18%)
Apr 06, 2020	10.61	10.97	10.48	10.73	3,884,608	+0.69(+6.92%)
Apr 03, 2020	9.958	10.37	9.791	10.03	3,730,884	-0.07(-0.66%)
Apr 02, 2020	10.28	10.65	9.866	10.10	4,970,223	-0.27(-2.58%)
Apr 01, 2020	10.48	10.75	10.05	10.37	6,009,916	-0.74(-6.70%)
Mar 31, 2020	11.30	11.52	10.82	11.11	6,580,695	-0.30(-2.64%)
Mar 30, 2020	11.37	11.59	11.25	11.41	4,905,601	+0.03(+0.22%)
Mar 27, 2020	11.21	12.00	11.03	11.39	4,893,014	-0.42(-3.54%)
Mar 26, 2020	10.86	11.90	10.65	11.81	5,320,491	+1.13(+10.58%)
Mar 25, 2020	10.57	11.12	9.900	10.68	6,192,141	+0.25(+2.41%)
Mar 24, 2020	9.372	10.48	9.364	10.43	7,365,537	+1.60(+18.10%)
Mar 23, 2020	9.565	9.808	8.736	8.829	6,491,456	-0.73(-7.62%)
Mar 20, 2020	10.37	10.40	9.527	9.557	7,884,080	-0.85(-8.13%)
Mar 19, 2020	9.967	10.74	9.289	10.40	5,143,314	+0.23(+2.22%)
Mar 18, 2020	10.38	10.64	9.372	10.18	7,665,673	-0.92(-8.30%)
Mar 17, 2020	10.79	11.56	9.958	11.10	7,274,371	+0.82(+7.98%)
Mar 16, 2020	9.791	10.79	9.674	10.28	6,788,771	-0.57(-5.25%)
Mar 13, 2020	10.01	10.85	9.582	10.85	7,903,678	+1.39(+14.69%)
Mar 12, 2020	10.63	10.85	9.423	9.456	7,898,770	-1.95(-17.09%)
Mar 11, 2020	11.10	11.62	11.01	11.41	11,397,866	-0.13(-1.16%)
Mar 10, 2020	11.97	12.23	11.19	11.54	9,775,617	+0.09(+0.80%)
Mar 09, 2020	10.88	11.58	10.46	11.45	8,332,539	-0.25(-2.15%)
Mar 06, 2020	11.65	12.13	11.41	11.70	6,636,866	-0.18(-1.48%)
Mar 05, 2020	12.36	12.44	11.77	11.87	5,487,334	-0.95(-7.44%)
Mar 04, 2020	13.16	13.21	12.54	12.83	4,689,683	-0.12(-0.91%)
Mar 03, 2020	13.58	14.03	12.78	12.95	6,014,432	-0.82(-5.96%)

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.