Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.82	12.02	11.61	11.98	21,210,428	+0.06(+0.51%)
May 28, 2020	12.19	12.22	11.86	11.92	14,385,627	-0.19(-1.57%)
May 27, 2020	12.13	12.19	11.71	12.11	14,724,489	+0.13(+1.08%)
May 26, 2020	11.99	12.11	11.91	11.98	13,657,125	+0.30(+2.53%)
May 22, 2020	11.54	11.70	11.34	11.68	10,952,998	+0.04(+0.33%)
May 21, 2020	11.89	11.96	11.61	11.64	12,806,593	-0.22(-1.85%)
May 20, 2020	11.83	11.96	11.68	11.86	22,086,158	+0.24(+2.02%)
May 19, 2020	11.71	11.76	11.54	11.63	14,240,096	-0.11(-0.97%)
May 18, 2020	11.77	11.89	11.62	11.74	24,910,298	+0.49(+4.38%)
May 15, 2020	11.27	11.40	11.11	11.25	24,609,388	+0.00(+0.00%)
May 14, 2020	10.97	11.29	10.73	11.25	16,834,508	+0.08(+0.75%)
May 13, 2020	11.32	11.36	11.09	11.17	16,331,704	-0.20(-1.73%)
May 12, 2020	11.68	11.77	11.34	11.36	13,680,278	-0.28(-2.41%)
May 11, 2020	11.50	11.72	11.49	11.64	13,202,226	+0.01(+0.07%)
May 08, 2020	11.54	11.67	11.45	11.64	14,501,547	+0.31(+2.74%)
May 07, 2020	11.36	11.55	11.23	11.33	16,564,012	+0.17(+1.49%)
May 06, 2020	11.37	11.50	11.07	11.16	14,079,169	-0.17(-1.54%)
May 05, 2020	11.22	11.49	11.22	11.33	19,258,268	+0.23(+2.05%)
May 04, 2020	10.86	11.21	10.83	11.11	21,281,526	+0.07(+0.62%)
May 01, 2020	11.26	11.30	10.89	11.04	21,752,452	-0.31(-2.72%)
Apr 30, 2020	11.63	11.64	11.25	11.35	27,978,546	-0.36(-3.06%)
Apr 29, 2020	11.68	11.88	11.56	11.70	26,125,638	+0.39(+3.42%)
Apr 28, 2020	11.41	11.54	11.11	11.32	19,466,414	+0.13(+1.13%)
Apr 27, 2020	10.80	11.34	10.78	11.19	17,485,600	+0.30(+2.74%)
Apr 24, 2020	10.76	11.07	10.52	10.89	25,078,334	+0.31(+2.88%)
Apr 23, 2020	11.12	11.35	10.39	10.59	32,841,358	-0.34(-3.14%)
Apr 22, 2020	11.17	11.20	10.61	10.93	22,619,574	+0.16(+1.45%)
Apr 21, 2020	10.58	10.96	10.41	10.77	23,211,134	-0.17(-1.57%)
Apr 20, 2020	10.53	11.29	10.44	10.94	23,600,084	-0.21(-1.87%)
Apr 17, 2020	10.70	11.17	10.65	11.15	25,051,220	+0.64(+6.09%)
Apr 16, 2020	10.61	10.72	10.39	10.51	20,048,944	-0.18(-1.67%)
Apr 15, 2020	10.71	11.00	10.44	10.69	21,396,808	-0.57(-5.09%)
Apr 14, 2020	11.17	11.35	11.05	11.26	23,432,038	+0.13(+1.14%)
Apr 13, 2020	11.73	11.83	10.97	11.14	18,664,636	-0.31(-2.67%)
Apr 09, 2020	11.32	11.83	11.10	11.44	23,449,594	+0.39(+3.57%)
Apr 08, 2020	10.71	11.09	10.56	11.05	18,550,094	+0.47(+4.44%)
Apr 07, 2020	10.91	11.00	10.44	10.58	25,700,476	+0.16(+1.50%)
Apr 06, 2020	10.40	10.58	10.15	10.42	25,871,714	+0.43(+4.33%)
Apr 03, 2020	10.02	10.26	9.596	9.990	36,059,096	-0.03(-0.30%)
Apr 02, 2020	9.819	10.53	9.677	10.02	26,865,720	+0.54(+5.66%)
Apr 01, 2020	9.722	9.894	9.312	9.484	23,852,688	-0.89(-8.55%)
Mar 31, 2020	10.03	10.58	9.812	10.37	32,209,178	+0.48(+4.90%)
Mar 30, 2020	9.983	10.06	9.417	9.886	33,094,340	-0.36(-3.49%)
Mar 27, 2020	10.25	10.70	10.12	10.24	28,608,296	-0.54(-5.04%)
Mar 26, 2020	10.39	11.06	10.25	10.79	34,046,096	+0.56(+5.46%)
Mar 25, 2020	9.715	10.99	9.275	10.23	38,194,816	+0.63(+6.60%)
Mar 24, 2020	8.947	9.640	8.456	9.596	27,661,668	+1.38(+16.77%)
Mar 23, 2020	8.955	9.178	8.202	8.217	34,066,564	-0.98(-10.69%)
Mar 20, 2020	8.821	9.268	8.307	9.201	53,800,320	+0.86(+10.27%)
Mar 19, 2020	7.472	8.530	7.018	8.344	46,094,060	+0.91(+12.22%)
Mar 18, 2020	8.783	8.843	7.033	7.435	62,047,604	-1.98(-21.04%)
Mar 17, 2020	9.596	9.983	9.178	9.417	35,776,620	-0.07(-0.71%)
Mar 16, 2020	9.774	10.34	9.424	9.484	35,646,364	-1.53(-13.87%)
Mar 13, 2020	11.20	11.27	9.845	11.01	54,265,828	+0.69(+6.64%)
Mar 12, 2020	10.59	10.88	10.02	10.33	47,947,300	-1.22(-10.58%)
Mar 11, 2020	11.56	11.95	11.27	11.55	42,532,284	-0.40(-3.37%)
Mar 10, 2020	12.44	12.84	11.14	11.95	45,445,520	-0.04(-0.37%)
Mar 09, 2020	12.85	12.96	11.92	11.99	58,795,216	-2.41(-16.71%)
Mar 06, 2020	14.30	14.48	13.86	14.40	31,833,424	-0.28(-1.88%)
Mar 05, 2020	14.76	14.97	14.44	14.68	22,792,376	-0.39(-2.62%)
Mar 04, 2020	15.02	15.18	14.88	15.07	24,813,278	+0.28(+1.91%)
Mar 03, 2020	15.16	15.41	14.59	14.79	27,164,246	-0.29(-1.93%)

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.