Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.750	8.932	8.572	8.586	312,892	-0.25(-2.81%)
May 28, 2020	9.013	9.235	8.835	8.835	511,804	-0.07(-0.81%)
May 27, 2020	8.608	8.980	8.528	8.906	229,087	+0.36(+4.18%)
May 26, 2020	8.167	8.580	8.119	8.549	235,204	+0.40(+4.94%)
May 22, 2020	8.103	8.321	7.924	8.146	255,958	+0.01(+0.18%)
May 21, 2020	8.321	8.444	8.126	8.132	125,429	-0.09(-1.08%)
May 20, 2020	8.421	8.590	8.202	8.220	189,219	-0.10(-1.16%)
May 19, 2020	8.430	8.565	8.237	8.317	79,901	-0.09(-1.05%)
May 18, 2020	7.955	8.526	7.869	8.405	108,363	+0.72(+9.39%)
May 15, 2020	7.503	7.776	7.503	7.684	79,804	+0.08(+1.05%)
May 14, 2020	7.525	7.694	7.419	7.604	101,356	-0.10(-1.31%)
May 13, 2020	8.156	8.249	7.357	7.704	159,949	-0.62(-7.50%)
May 12, 2020	8.765	8.839	8.218	8.329	105,974	-0.47(-5.37%)
May 11, 2020	8.734	8.950	8.462	8.802	200,284	+0.04(+0.49%)
May 08, 2020	8.084	8.859	7.978	8.758	141,604	+0.73(+9.03%)
May 07, 2020	8.150	8.150	7.848	8.033	253,899	+0.08(+1.01%)
May 06, 2020	8.058	8.189	7.780	7.953	434,029	+0.02(+0.21%)
May 05, 2020	8.473	8.473	7.918	7.936	68,086	-0.45(-5.34%)
May 04, 2020	8.407	8.446	8.224	8.384	63,532	+0.03(+0.42%)
May 01, 2020	8.518	8.518	8.181	8.350	97,809	-0.29(-3.33%)
Apr 30, 2020	8.483	8.841	8.483	8.637	223,827	-0.25(-2.87%)
Apr 29, 2020	8.345	9.227	8.345	8.892	221,087	+0.24(+2.80%)
Apr 28, 2020	8.654	8.734	8.436	8.650	92,597	+0.33(+3.95%)
Apr 27, 2020	7.747	8.374	7.643	8.321	164,596	+0.63(+8.20%)
Apr 24, 2020	7.871	7.871	7.530	7.690	60,826	+0.01(+0.08%)
Apr 23, 2020	7.468	7.786	7.468	7.684	187,881	+0.13(+1.77%)
Apr 22, 2020	7.371	7.622	7.371	7.550	116,903	+0.25(+3.49%)
Apr 21, 2020	7.398	7.546	7.129	7.295	150,781	-0.17(-2.23%)
Apr 20, 2020	7.879	7.881	7.437	7.462	138,373	-0.55(-6.90%)
Apr 17, 2020	7.688	8.015	7.688	8.015	182,479	+0.40(+5.32%)
Apr 16, 2020	7.616	7.624	7.431	7.610	152,830	-0.10(-1.28%)
Apr 15, 2020	7.556	7.789	7.515	7.708	330,648	+0.01(+0.08%)
Apr 14, 2020	7.980	8.230	7.661	7.702	192,985	-0.17(-2.22%)
Apr 13, 2020	8.267	8.450	7.760	7.877	124,957	-0.38(-4.63%)
Apr 09, 2020	8.467	8.742	8.140	8.259	253,038	-0.13(-1.59%)
Apr 08, 2020	8.726	8.804	8.358	8.393	196,834	-0.19(-2.18%)
Apr 07, 2020	9.204	9.277	8.311	8.580	162,767	-0.46(-5.11%)
Apr 06, 2020	8.754	9.093	8.754	9.042	187,165	+0.20(+2.23%)
Apr 03, 2020	8.857	9.005	8.635	8.845	196,104	-0.01(-0.14%)
Apr 02, 2020	9.235	9.235	8.660	8.857	467,050	-0.15(-1.67%)
Apr 01, 2020	9.241	9.278	8.839	9.007	211,107	-0.31(-3.31%)
Mar 31, 2020	8.243	9.585	8.243	9.315	344,419	+0.60(+6.94%)
Mar 30, 2020	8.545	8.715	8.220	8.711	114,417	+0.39(+4.64%)
Mar 27, 2020	8.458	8.559	8.325	8.325	77,858	-0.41(-4.70%)
Mar 26, 2020	8.569	9.056	8.569	8.736	141,000	+0.16(+1.87%)
Mar 25, 2020	8.643	8.728	8.389	8.576	226,158	-0.08(-0.97%)
Mar 24, 2020	8.082	8.695	8.082	8.660	223,827	+0.78(+9.91%)
Mar 23, 2020	7.891	7.941	7.591	7.879	170,669	-0.02(-0.21%)
Mar 20, 2020	7.532	8.043	7.532	7.895	402,915	+0.24(+3.11%)
Mar 19, 2020	7.766	7.848	7.398	7.657	393,046	-0.13(-1.69%)
Mar 18, 2020	8.045	8.218	7.299	7.789	288,094	-0.64(-7.56%)
Mar 17, 2020	8.939	8.939	8.200	8.426	287,597	-0.40(-4.54%)
Mar 16, 2020	9.504	9.504	8.241	8.826	185,311	-1.48(-14.34%)
Mar 13, 2020	10.25	10.55	9.901	10.30	131,385	+0.44(+4.46%)
Mar 12, 2020	10.54	10.54	9.761	9.864	231,063	-1.13(-10.25%)
Mar 11, 2020	11.07	11.13	10.89	10.99	169,268	-0.23(-2.01%)
Mar 10, 2020	11.12	11.74	10.69	11.22	193,574	+0.12(+1.06%)
Mar 09, 2020	11.50	11.59	11.01	11.10	185,126	-0.96(-7.93%)
Mar 06, 2020	11.80	12.14	11.80	12.05	94,889	-0.02(-0.15%)
Mar 05, 2020	12.05	12.35	11.88	12.07	137,142	-0.18(-1.49%)
Mar 04, 2020	12.23	12.38	12.04	12.26	102,636	+0.26(+2.19%)
Mar 03, 2020	12.44	12.71	11.94	11.99	110,485	-0.42(-3.41%)

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.