Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.05	12.08	11.59	11.86	1,300,351	-0.39(-3.19%)
May 28, 2020	12.71	12.71	11.98	12.25	924,311	-0.34(-2.69%)
May 27, 2020	12.34	12.60	12.01	12.59	1,034,982	+0.77(+6.52%)
May 26, 2020	11.33	11.96	11.33	11.82	1,712,976	+0.78(+7.06%)
May 22, 2020	11.34	11.51	10.85	11.04	667,919	-0.36(-3.14%)
May 21, 2020	11.05	11.48	10.97	11.40	1,020,566	+0.31(+2.81%)
May 20, 2020	11.01	11.11	10.62	11.09	820,003	+0.33(+3.07%)
May 19, 2020	11.11	11.22	10.76	10.76	1,036,736	-0.46(-4.09%)
May 18, 2020	10.94	11.63	10.69	11.22	1,676,297	+0.69(+6.53%)
May 15, 2020	10.60	10.74	10.26	10.53	814,807	-0.22(-2.05%)
May 14, 2020	10.27	10.75	9.831	10.75	957,232	+0.41(+3.99%)
May 13, 2020	10.57	10.71	10.25	10.33	2,332,536	-0.42(-3.92%)
May 12, 2020	11.76	11.76	10.71	10.76	927,930	-0.93(-7.93%)
May 11, 2020	12.14	12.14	11.60	11.68	499,982	-0.64(-5.21%)
May 08, 2020	12.08	12.50	11.99	12.32	727,023	+0.58(+4.92%)
May 07, 2020	11.33	11.89	11.33	11.75	655,241	+0.47(+4.15%)
May 06, 2020	12.06	12.21	11.20	11.28	1,080,262	-0.45(-3.83%)
May 05, 2020	12.27	12.55	11.71	11.73	553,836	-0.35(-2.88%)
May 04, 2020	12.27	12.41	11.83	12.08	903,705	-0.50(-3.94%)
May 01, 2020	13.12	13.22	12.18	12.57	977,289	-0.53(-4.06%)
Apr 30, 2020	12.83	13.17	12.52	13.10	900,776	-0.09(-0.69%)
Apr 29, 2020	12.75	13.36	12.61	13.20	626,476	+0.91(+7.39%)
Apr 28, 2020	12.13	12.49	11.94	12.29	702,981	+0.55(+4.69%)
Apr 27, 2020	11.52	11.97	11.41	11.74	522,807	+0.39(+3.48%)
Apr 24, 2020	11.44	11.46	11.10	11.34	1,333,003	+1.62(+16.70%)
Apr 23, 2020	11.33	11.44	11.10	9.720	619,127	-1.57(-13.89%)
Apr 22, 2020	11.22	11.38	10.91	11.29	1,010,131	+0.32(+2.93%)
Apr 21, 2020	10.92	11.22	10.66	10.97	734,639	-0.39(-3.47%)
Apr 20, 2020	12.02	12.26	11.30	11.36	756,402	-0.94(-7.61%)
Apr 17, 2020	12.83	13.07	12.24	12.30	906,734	-0.05(-0.37%)
Apr 16, 2020	12.86	13.00	12.16	12.34	1,523,775	-0.48(-3.72%)
Apr 15, 2020	12.75	13.08	12.54	12.82	1,477,473	-0.39(-2.98%)
Apr 14, 2020	13.02	13.42	12.80	13.21	789,506	+0.48(+3.74%)
Apr 13, 2020	12.90	12.90	12.19	12.74	673,886	-0.35(-2.66%)
Apr 09, 2020	12.87	13.47	12.46	13.09	1,095,388	+0.67(+5.39%)
Apr 08, 2020	11.73	12.47	11.39	12.42	591,496	+0.90(+7.80%)
Apr 07, 2020	11.64	12.09	11.19	11.52	1,211,006	+0.49(+4.41%)
Apr 06, 2020	10.77	11.12	10.41	11.03	1,375,818	+0.97(+9.66%)
Apr 03, 2020	10.04	10.17	9.693	10.06	1,659,493	-0.12(-1.17%)
Apr 02, 2020	10.83	10.84	9.775	10.18	1,715,627	-0.28(-2.63%)
Apr 01, 2020	11.01	11.10	9.968	10.45	1,408,565	-1.01(-8.80%)
Mar 31, 2020	11.77	11.77	10.92	11.46	2,176,579	-0.37(-3.10%)
Mar 30, 2020	11.55	11.90	10.78	11.83	1,482,881	+0.31(+2.71%)
Mar 27, 2020	10.09	11.85	10.08	11.52	2,498,400	+0.34(+3.04%)
Mar 26, 2020	9.886	11.22	9.730	11.18	2,007,103	+1.48(+15.22%)
Mar 25, 2020	8.464	10.35	8.308	9.702	1,583,601	+1.24(+14.63%)
Mar 24, 2020	7.767	8.593	7.547	8.464	3,037,074	+1.13(+15.38%)
Mar 23, 2020	8.088	8.152	6.997	7.336	1,883,223	-0.69(-8.57%)
Mar 20, 2020	8.528	9.143	7.896	8.024	2,244,209	-0.50(-5.91%)
Mar 19, 2020	8.923	9.161	8.336	8.528	1,240,422	-0.39(-4.42%)
Mar 18, 2020	9.840	10.22	8.666	8.923	1,909,276	-1.67(-15.76%)
Mar 17, 2020	10.62	11.61	9.656	10.59	1,754,050	+0.13(+1.23%)
Mar 16, 2020	11.94	12.33	10.33	10.46	1,273,679	-3.74(-26.34%)
Mar 13, 2020	13.70	14.21	12.77	14.20	1,403,121	+1.37(+10.64%)
Mar 12, 2020	13.23	13.32	12.44	12.84	1,267,211	-1.47(-10.26%)
Mar 11, 2020	15.90	15.93	14.31	14.31	1,491,817	-2.11(-12.85%)
Mar 10, 2020	16.02	16.41	15.40	16.41	677,274	+0.83(+5.29%)
Mar 09, 2020	16.43	16.43	15.57	15.59	822,001	-1.80(-10.34%)
Mar 06, 2020	17.41	17.69	16.85	17.39	659,740	-0.57(-3.17%)
Mar 05, 2020	18.03	18.23	17.77	17.96	703,885	-0.50(-2.68%)
Mar 04, 2020	18.05	18.45	17.87	18.45	883,393	+0.71(+3.98%)
Mar 03, 2020	18.20	18.48	17.63	17.74	1,564,201	-0.41(-2.27%)

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.