Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	17.00	17.06	16.91	16.95	88,154	-0.05(-0.29%)
May 28, 2021	16.93	17.11	16.84	17.00	316,617	+0.12(+0.71%)
May 27, 2021	17.14	17.15	16.88	16.88	222,969	-0.22(-1.29%)
May 26, 2021	16.91	17.20	16.91	17.10	134,383	+0.13(+0.77%)
May 25, 2021	17.04	17.05	16.85	16.97	174,093	-0.07(-0.41%)
May 21, 2021		17.04	17.04	17.04	0	-0.11(-0.64%)
May 20, 2021	17.14	17.25	17.05	17.15	161,301	+0.05(+0.29%)
May 19, 2021	17.06	17.12	16.87	17.10	185,879	-0.05(-0.29%)
May 18, 2021	17.10	17.23	17.00	17.15	156,157	+0.06(+0.35%)
May 17, 2021	17.01	17.12	17.00	17.09	153,331	+0.01(+0.06%)
May 14, 2021	16.65	17.09	16.65	17.08	336,623	+0.36(+2.15%)
May 13, 2021	16.70	16.82	16.44	16.72	253,079	+0.06(+0.36%)
May 12, 2021	16.79	17.03	16.61	16.66	364,052	-0.10(-0.60%)
May 11, 2021	16.53	16.79	16.50	16.76	834,264	-0.37(-2.16%)
May 10, 2021	16.94	17.33	16.94	17.13	173,551	+0.27(+1.60%)
May 07, 2021	16.55	16.88	16.55	16.86	184,016	+0.38(+2.31%)
May 06, 2021	16.52	16.52	16.26	16.48	111,030	+0.02(+0.12%)
May 05, 2021	16.60	16.61	16.38	16.46	132,019	-0.10(-0.60%)
May 04, 2021	16.62	16.68	16.44	16.56	151,079	-0.08(-0.48%)
May 03, 2021	16.29	16.67	16.29	16.64	121,343	+0.27(+1.65%)
Apr 30, 2021	16.38	16.44	16.35	16.37	406,865	+0.02(+0.12%)
Apr 29, 2021	16.54	16.54	16.35	16.35	261,737	-0.08(-0.49%)
Apr 28, 2021	16.39	16.54	16.37	16.43	104,363	+0.01(+0.06%)
Apr 27, 2021	16.56	16.68	16.39	16.42	95,263	+0.02(+0.12%)
Apr 26, 2021	16.32	16.53	16.32	16.40	125,819	+0.07(+0.43%)
Apr 23, 2021	16.25	16.46	16.21	16.33	80,020	+0.06(+0.37%)
Apr 22, 2021	16.20	16.34	16.20	16.27	100,111	+0.11(+0.68%)
Apr 21, 2021	16.09	16.19	15.88	16.16	66,939	+0.07(+0.44%)
Apr 20, 2021	15.94	16.12	15.89	16.09	63,510	+0.10(+0.63%)
Apr 19, 2021	16.04	16.04	15.89	15.99	96,909	-0.01(-0.06%)
Apr 16, 2021	16.13	16.13	15.97	16.00	89,094	-0.06(-0.37%)
Apr 15, 2021	16.09	16.15	15.95	16.06	147,318	+0.02(+0.12%)
Apr 14, 2021	15.86	16.16	15.82	16.04	144,181	+0.04(+0.25%)
Apr 13, 2021	16.01	16.09	15.92	16.00	127,203	-0.01(-0.06%)
Apr 12, 2021	15.99	16.01	15.88	16.01	66,948	+0.02(+0.13%)
Apr 09, 2021	15.94	16.02	15.92	15.99	91,616	+0.08(+0.50%)
Apr 08, 2021	15.85	15.99	15.84	15.91	118,766	+0.06(+0.38%)
Apr 07, 2021	15.88	15.96	15.79	15.85	118,259	+0.00(+0.00%)
Apr 06, 2021	15.85	15.89	15.73	15.85	87,650	+0.03(+0.19%)
Apr 05, 2021	15.81	15.82	15.63	15.82	110,935	+0.04(+0.25%)
Apr 01, 2021		15.78	15.78	15.78	0	-0.04(-0.25%)
Mar 31, 2021	15.84	15.88	15.72	15.82	133,697	-0.01(-0.06%)
Mar 30, 2021	15.81	15.84	15.74	15.83	84,564	-0.02(-0.13%)
Mar 29, 2021	15.90	15.93	15.76	15.85	159,592	-0.03(-0.19%)
Mar 26, 2021	15.75	15.91	15.72	15.88	65,229	+0.08(+0.51%)
Mar 25, 2021	15.78	15.83	15.68	15.80	107,936	-0.01(-0.06%)
Mar 24, 2021	15.54	15.90	15.54	15.81	94,978	+0.05(+0.32%)
Mar 23, 2021	15.83	15.90	15.73	15.76	61,733	-0.06(-0.38%)
Mar 22, 2021	15.87	15.89	15.72	15.82	77,528	+0.08(+0.51%)
Mar 19, 2021	15.68	15.80	15.57	15.74	336,486	+0.04(+0.25%)
Mar 18, 2021	15.70	15.72	15.57	15.70	161,755	-0.10(-0.63%)
Mar 17, 2021	15.87	15.89	15.75	15.80	199,531	-0.07(-0.44%)
Mar 16, 2021	15.72	15.93	15.71	15.87	168,234	+0.11(+0.70%)
Mar 15, 2021	15.50	15.79	15.50	15.76	115,515	+0.28(+1.81%)
Mar 12, 2021	15.51	15.72	15.40	15.48	117,597	-0.15(-0.96%)
Mar 11, 2021	15.73	15.73	15.54	15.63	297,818	+0.11(+0.71%)
Mar 10, 2021	15.44	15.63	15.33	15.52	180,792	+0.10(+0.65%)
Mar 09, 2021	15.43	15.53	15.32	15.42	137,271	+0.03(+0.19%)
Mar 08, 2021	15.05	15.45	14.96	15.39	190,396	+0.39(+2.60%)
Mar 05, 2021	15.07	15.23	14.88	15.00	282,230	-0.05(-0.33%)
Mar 04, 2021	15.22	15.44	14.88	15.05	240,000	-0.22(-1.44%)
Mar 03, 2021	15.11	15.27	15.00	15.27	156,555	+0.23(+1.53%)
Mar 02, 2021	14.95	15.22	14.85	15.04	360,995	+0.13(+0.87%)

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.