Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.45	11.69	11.33	11.45	7,265,900	-0.18(-1.55%)
May 28, 2020	12.32	12.41	11.56	11.63	3,471,786	-0.65(-5.29%)
May 27, 2020	12.18	12.39	11.89	12.28	3,371,510	+0.55(+4.69%)
May 26, 2020	11.32	11.90	11.24	11.73	3,658,749	+0.87(+8.01%)
May 22, 2020	11.21	11.27	10.83	10.86	3,103,000	-0.28(-2.51%)
May 21, 2020	11.30	11.46	11.13	11.14	3,353,741	-0.26(-2.28%)
May 20, 2020	11.23	11.49	11.23	11.40	3,088,034	+0.38(+3.45%)
May 19, 2020	11.44	11.56	11.00	11.02	5,151,641	-0.52(-4.51%)
May 18, 2020	11.14	11.59	11.12	11.54	3,654,315	+0.86(+8.05%)
May 15, 2020	10.79	10.96	10.57	10.68	3,216,000	-0.23(-2.11%)
May 14, 2020	10.47	11.03	10.00	10.91	3,959,747	+0.41(+3.90%)
May 13, 2020	11.00	11.11	10.29	10.50	4,479,984	-0.57(-5.15%)
May 12, 2020	11.64	11.81	11.07	11.07	2,621,946	-0.51(-4.40%)
May 11, 2020	11.84	11.93	11.52	11.58	1,930,042	-0.48(-3.98%)
May 08, 2020	11.76	12.09	11.73	12.06	1,728,700	+0.52(+4.51%)
May 07, 2020	11.53	12.04	11.45	11.54	2,697,408	+0.18(+1.58%)
May 06, 2020	11.71	11.80	11.27	11.36	2,159,035	-0.25(-2.15%)
May 05, 2020	12.08	12.21	11.58	11.61	2,643,248	-0.23(-1.94%)
May 04, 2020	11.72	11.98	11.61	11.84	2,296,411	-0.12(-1.04%)
May 01, 2020	12.43	12.43	11.81	11.96	2,858,400	-0.72(-5.71%)
Apr 30, 2020	12.77	12.93	12.51	12.69	10,218,922	-0.56(-4.23%)
Apr 29, 2020	13.26	13.53	12.90	13.25	4,164,505	+0.51(+4.00%)
Apr 28, 2020	12.50	12.89	12.47	12.74	4,390,694	+0.48(+3.92%)
Apr 27, 2020	12.04	12.38	11.89	12.26	3,463,079	+0.38(+3.20%)
Apr 24, 2020	12.19	12.28	11.44	11.88	5,924,000	+0.69(+6.17%)
Apr 23, 2020	10.99	11.30	10.88	11.19	3,818,736	+0.23(+2.10%)
Apr 22, 2020	11.30	11.40	10.90	10.96	2,258,045	-0.02(-0.18%)
Apr 21, 2020	11.20	11.41	10.87	10.98	3,711,512	-0.49(-4.27%)
Apr 20, 2020	11.12	11.75	11.10	11.47	4,943,889	-0.01(-0.09%)
Apr 17, 2020	11.04	11.58	10.93	11.48	4,066,000	+0.92(+8.71%)
Apr 16, 2020	10.88	10.89	10.37	10.56	3,810,068	-0.31(-2.85%)
Apr 15, 2020	11.08	11.14	10.82	10.87	3,053,868	-0.75(-6.45%)
Apr 14, 2020	11.86	12.02	11.46	11.62	3,841,542	+0.04(+0.35%)
Apr 13, 2020	12.30	12.39	11.39	11.58	4,368,663	-0.72(-5.85%)
Apr 09, 2020	11.49	12.39	11.49	12.30	4,545,400	+1.10(+9.82%)
Apr 08, 2020	10.73	11.28	10.57	11.20	3,231,581	+0.56(+5.26%)
Apr 07, 2020	10.91	11.21	10.62	10.64	4,241,397	+0.27(+2.60%)
Apr 06, 2020	10.00	10.47	9.830	10.37	5,173,917	+0.86(+9.04%)
Apr 03, 2020	10.09	10.32	9.370	9.510	4,245,900	-0.68(-6.67%)
Apr 02, 2020	10.15	10.90	10.02	10.19	5,903,665	-0.13(-1.26%)
Apr 01, 2020	10.61	10.61	10.17	10.32	4,743,576	-0.73(-6.61%)
Mar 31, 2020	11.37	11.51	10.90	11.05	5,384,403	-0.46(-4.00%)
Mar 30, 2020	11.57	11.70	11.15	11.51	4,562,809	-0.07(-0.60%)
Mar 27, 2020	11.60	11.95	11.23	11.58	5,949,500	-0.52(-4.30%)
Mar 26, 2020	11.12	12.24	10.97	12.10	7,116,566	+1.08(+9.80%)
Mar 25, 2020	11.61	11.61	10.40	11.02	16,056,316	-0.47(-4.09%)
Mar 24, 2020	11.26	11.65	10.98	11.49	5,178,682	+0.79(+7.38%)
Mar 23, 2020	11.66	12.00	10.59	10.70	5,407,635	-1.11(-9.40%)
Mar 20, 2020	13.16	13.16	11.77	11.81	6,238,000	-1.31(-9.98%)
Mar 19, 2020	13.55	13.92	12.61	13.12	6,983,743	-0.72(-5.20%)
Mar 18, 2020	13.07	13.95	12.90	13.84	9,355,560	-0.15(-1.07%)
Mar 17, 2020	12.13	14.03	11.62	13.99	9,090,810	+2.16(+18.26%)
Mar 16, 2020	11.37	12.49	10.81	11.83	5,969,836	-1.03(-8.01%)
Mar 13, 2020	12.11	12.89	11.58	12.86	6,731,800	+1.65(+14.72%)
Mar 12, 2020	11.69	12.30	10.82	11.21	6,512,964	-1.28(-10.25%)
Mar 11, 2020	13.29	13.38	12.44	12.49	10,224,616	-1.32(-9.56%)
Mar 10, 2020	13.51	13.87	12.57	13.81	7,870,345	+0.60(+4.54%)
Mar 09, 2020	13.04	13.24	11.92	13.21	5,292,239	-0.88(-6.25%)
Mar 06, 2020	13.72	14.33	13.61	14.09	7,328,700	-0.17(-1.19%)
Mar 05, 2020	14.30	14.42	14.04	14.26	5,966,769	-0.58(-3.91%)
Mar 04, 2020	14.59	14.91	14.31	14.84	5,655,899	+0.34(+2.34%)
Mar 03, 2020	14.78	15.24	14.26	14.50	9,763,920	-0.38(-2.59%)

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.