Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.27	10.27	10.18	10.23	181,277	-0.01(-0.09%)
May 27, 2021	10.35	10.37	10.21	10.24	347,443	-0.06(-0.61%)
May 26, 2021	10.38	10.38	10.26	10.30	404,779	-0.08(-0.77%)
May 25, 2021	10.35	10.39	10.34	10.38	208,185	+0.05(+0.52%)
May 24, 2021	10.26	10.34	10.25	10.33	269,055	+0.09(+0.87%)
May 21, 2021	10.20	10.26	10.20	10.24	157,901	+0.00(+0.00%)
May 20, 2021	10.16	10.26	10.12	10.24	215,689	+0.10(+0.97%)
May 19, 2021	9.952	10.14	9.952	10.14	135,714	+0.18(+1.84%)
May 18, 2021	10.01	10.04	9.952	9.956	310,756	-0.06(-0.58%)
May 17, 2021	10.02	10.04	10.01	10.01	128,853	-0.04(-0.44%)
May 14, 2021	9.979	10.08	9.979	10.06	179,237	+0.09(+0.90%)
May 13, 2021	10.09	10.13	9.961	9.970	333,686	-0.11(-1.09%)
May 12, 2021	10.13	10.13	10.05	10.08	349,258	-0.01(-0.14%)
May 11, 2021	10.20	10.23	10.08	10.09	254,241	-0.12(-1.22%)
May 10, 2021	10.23	10.24	10.16	10.22	209,814	+0.01(+0.09%)
May 07, 2021	10.20	10.23	10.15	10.21	192,332	+0.04(+0.44%)
May 06, 2021	10.13	10.20	10.09	10.16	407,287	+0.05(+0.53%)
May 05, 2021	10.11	10.14	10.08	10.11	172,351	+0.02(+0.18%)
May 04, 2021	10.13	10.18	10.08	10.09	284,760	-0.04(-0.35%)
May 03, 2021	10.06	10.15	10.05	10.13	282,610	+0.10(+0.98%)
Apr 30, 2021	9.987	10.03	9.969	10.03	145,713	+0.04(+0.36%)
Apr 29, 2021	9.969	10.01	9.969	9.996	283,560	+0.03(+0.27%)
Apr 28, 2021	9.969	9.996	9.898	9.969	170,688	+0.00(+0.00%)
Apr 27, 2021	9.969	10.01	9.942	9.969	180,861	+0.00(+0.00%)
Apr 26, 2021	9.951	10.01	9.934	9.969	226,580	+0.00(+0.00%)
Apr 23, 2021	9.978	10.03	9.960	9.969	196,943	-0.01(-0.09%)
Apr 22, 2021	9.942	10.04	9.942	9.978	250,219	+0.00(+0.00%)
Apr 21, 2021	9.925	10.00	9.898	9.978	258,006	+0.08(+0.81%)
Apr 20, 2021	9.827	9.916	9.809	9.898	214,911	+0.02(+0.18%)
Apr 19, 2021	9.987	10.02	9.853	9.880	352,661	-0.11(-1.07%)
Apr 16, 2021	10.06	10.10	9.987	9.987	241,993	-0.07(-0.71%)
Apr 15, 2021	10.14	10.15	10.04	10.06	244,476	-0.08(-0.79%)
Apr 14, 2021	10.12	10.16	10.03	10.14	256,984	+0.03(+0.27%)
Apr 13, 2021	10.00	10.14	9.986	10.11	256,526	+0.12(+1.15%)
Apr 12, 2021	10.05	10.08	9.992	9.995	270,211	+0.01(+0.09%)
Apr 09, 2021	10.03	10.08	9.951	9.986	201,423	-0.04(-0.44%)
Apr 08, 2021	9.960	10.05	9.942	10.03	244,712	+0.07(+0.71%)
Apr 07, 2021	9.898	9.960	9.871	9.960	209,089	+0.06(+0.63%)
Apr 06, 2021	9.898	9.924	9.862	9.898	221,948	+0.03(+0.27%)
Apr 05, 2021	9.889	9.907	9.836	9.871	207,667	-0.01(-0.09%)
Apr 01, 2021	9.898	9.924	9.871	9.880	222,827	-0.01(-0.09%)
Mar 31, 2021	9.862	9.898	9.853	9.889	144,330	+0.04(+0.36%)
Mar 30, 2021	9.827	9.880	9.800	9.853	297,068	+0.04(+0.36%)
Mar 29, 2021	9.773	9.818	9.756	9.818	260,314	+0.07(+0.73%)
Mar 26, 2021	9.729	9.791	9.729	9.747	174,949	+0.03(+0.27%)
Mar 25, 2021	9.800	9.836	9.711	9.720	248,083	-0.08(-0.82%)
Mar 24, 2021	9.747	9.809	9.738	9.800	190,456	+0.05(+0.55%)
Mar 23, 2021	9.747	9.853	9.711	9.747	331,743	+0.02(+0.18%)
Mar 22, 2021	9.764	9.782	9.720	9.729	178,336	-0.06(-0.63%)
Mar 19, 2021	9.800	9.800	9.711	9.791	194,889	+0.01(+0.09%)
Mar 18, 2021	9.756	9.809	9.720	9.782	186,885	-0.01(-0.09%)
Mar 17, 2021	9.800	9.818	9.756	9.791	138,175	-0.03(-0.27%)
Mar 16, 2021	9.827	9.836	9.791	9.818	146,116	-0.01(-0.09%)
Mar 15, 2021	9.773	9.827	9.756	9.827	207,377	+0.08(+0.82%)
Mar 12, 2021	9.773	9.784	9.720	9.747	220,574	-0.05(-0.53%)
Mar 11, 2021	9.773	9.817	9.762	9.799	216,487	+0.03(+0.27%)
Mar 10, 2021	9.817	9.835	9.746	9.773	227,913	-0.01(-0.09%)
Mar 09, 2021	9.781	9.861	9.755	9.781	298,055	+0.02(+0.18%)
Mar 08, 2021	9.675	9.773	9.587	9.764	461,667	+0.07(+0.73%)
Mar 05, 2021	9.861	9.861	9.640	9.693	548,804	-0.14(-1.44%)
Mar 04, 2021	9.808	9.870	9.781	9.835	375,934	+0.05(+0.54%)
Mar 03, 2021	9.773	9.847	9.719	9.781	322,170	-0.03(-0.27%)
Mar 02, 2021	9.737	9.870	9.702	9.808	493,004	+0.07(+0.73%)

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.