Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.82	12.99	12.28	12.53	14,168,900	-0.39(-3.02%)
May 28, 2020	12.98	13.23	12.84	12.92	13,813,709	+0.01(+0.08%)
May 27, 2020	12.49	12.92	12.09	12.91	16,011,586	+0.59(+4.79%)
May 26, 2020	12.13	12.48	12.12	12.32	11,200,971	+0.36(+3.01%)
May 22, 2020	11.90	11.98	11.69	11.96	6,441,900	-0.06(-0.50%)
May 21, 2020	11.98	12.08	11.74	12.02	6,473,667	+0.02(+0.17%)
May 20, 2020	12.24	12.37	11.87	12.00	9,847,969	-0.01(-0.08%)
May 19, 2020	11.70	12.17	11.47	12.01	11,507,552	+0.16(+1.35%)
May 18, 2020	11.61	11.80	11.45	11.85	11,802,987	+0.64(+5.71%)
May 15, 2020	10.87	11.47	10.75	11.21	13,947,100	+0.24(+2.19%)
May 14, 2020	11.01	11.02	10.52	10.97	11,513,231	-0.08(-0.72%)
May 13, 2020	11.50	11.50	10.10	11.05	14,692,708	-0.37(-3.24%)
May 12, 2020	11.70	11.82	11.40	11.42	10,806,577	-0.03(-0.26%)
May 11, 2020	11.26	11.49	10.94	11.45	13,152,170	+0.16(+1.42%)
May 08, 2020	11.62	11.64	11.22	11.29	14,415,700	-0.26(-2.25%)
May 07, 2020	12.00	12.05	11.36	11.55	37,062,532	+1.07(+10.21%)
May 06, 2020	10.15	10.61	9.940	10.48	14,615,320	+0.39(+3.87%)
May 05, 2020	10.06	10.23	10.00	10.09	10,128,437	+0.28(+2.85%)
May 04, 2020	10.03	10.19	9.720	9.810	18,585,316	-0.33(-3.25%)
May 01, 2020	10.59	10.64	10.03	10.14	11,283,001	-0.60(-5.59%)
Apr 30, 2020	10.98	11.02	10.62	10.74	9,362,072	-0.33(-2.98%)
Apr 29, 2020	11.08	11.20	10.89	11.07	9,853,565	+0.23(+2.12%)
Apr 28, 2020	10.91	11.18	10.73	10.84	9,672,791	+0.12(+1.12%)
Apr 27, 2020	10.31	10.78	10.27	10.72	9,924,200	+0.50(+4.89%)
Apr 24, 2020	10.16	10.31	10.04	10.22	9,168,900	+0.04(+0.39%)
Apr 23, 2020	9.880	10.27	9.880	10.18	12,365,205	+0.34(+3.46%)
Apr 22, 2020	10.00	10.06	9.790	9.840	7,964,987	+0.08(+0.82%)
Apr 21, 2020	10.15	10.27	9.750	9.760	13,284,273	-0.56(-5.43%)
Apr 20, 2020	10.14	10.56	10.06	10.32	9,613,392	+0.05(+0.49%)
Apr 17, 2020	10.60	10.64	10.12	10.27	11,916,900	-0.09(-0.87%)
Apr 16, 2020	10.15	10.37	10.04	10.36	12,630,293	+0.30(+2.98%)
Apr 15, 2020	10.12	10.19	9.830	10.06	14,441,328	-0.50(-4.73%)
Apr 14, 2020	10.46	10.66	10.31	10.56	12,370,997	+0.23(+2.23%)
Apr 13, 2020	10.16	10.36	9.980	10.33	9,918,551	+0.17(+1.67%)
Apr 09, 2020	9.850	10.48	9.840	10.16	19,764,400	+0.32(+3.25%)
Apr 08, 2020	9.580	9.880	9.510	9.840	15,067,892	+0.30(+3.14%)
Apr 07, 2020	9.770	9.940	9.300	9.540	23,806,176	+0.08(+0.85%)
Apr 06, 2020	9.000	9.480	8.850	9.460	27,473,892	+1.06(+12.62%)
Apr 03, 2020	8.100	8.620	8.100	8.400	16,162,300	+0.28(+3.45%)
Apr 02, 2020	8.450	8.550	7.950	8.120	20,332,720	-0.35(-4.13%)
Apr 01, 2020	8.600	8.810	8.280	8.470	20,897,828	-0.51(-5.68%)
Mar 31, 2020	8.980	9.430	8.850	8.980	34,294,520	+0.47(+5.52%)
Mar 30, 2020	7.690	8.670	7.650	8.510	36,609,652	+0.95(+12.57%)
Mar 27, 2020	7.740	7.810	7.510	7.560	21,114,600	-0.34(-4.30%)
Mar 26, 2020	7.850	8.350	7.680	7.900	27,432,460	+0.06(+0.77%)
Mar 25, 2020	8.050	8.220	7.570	7.840	28,292,172	-0.28(-3.45%)
Mar 24, 2020	8.100	8.200	7.810	8.120	27,874,296	+0.63(+8.41%)
Mar 23, 2020	7.770	7.800	7.400	7.490	28,565,084	+0.22(+3.03%)
Mar 20, 2020	8.100	8.110	7.250	7.270	44,520,000	+0.10(+1.39%)
Mar 19, 2020	6.770	7.530	6.550	7.170	29,439,712	+0.48(+7.17%)
Mar 18, 2020	7.000	7.130	6.250	6.690	26,927,720	-0.65(-8.86%)
Mar 17, 2020	7.410	7.490	6.900	7.340	18,914,260	+0.19(+2.66%)
Mar 16, 2020	7.080	7.690	7.000	7.150	19,627,942	-1.25(-14.88%)
Mar 13, 2020	8.360	8.420	7.300	8.400	19,754,100	+0.60(+7.69%)
Mar 12, 2020	7.890	8.400	7.760	7.800	22,815,692	-1.21(-13.43%)
Mar 11, 2020	9.110	9.410	8.990	9.010	16,763,800	-0.36(-3.84%)
Mar 10, 2020	9.430	9.470	8.610	9.370	15,887,202	+0.49(+5.52%)
Mar 09, 2020	8.940	9.200	8.000	8.880	30,848,336	-1.42(-13.79%)
Mar 06, 2020	10.61	10.68	10.16	10.30	18,336,000	-0.68(-6.19%)
Mar 05, 2020	10.98	11.15	10.76	10.98	15,994,370	-0.39(-3.43%)
Mar 04, 2020	11.28	11.41	10.98	11.37	17,463,092	+0.16(+1.43%)
Mar 03, 2020	11.74	12.02	10.88	11.21	20,956,444	-0.47(-4.02%)

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.