Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	12.38	12.71	12.21	12.40	2,411,943	+0.26(+2.14%)
May 28, 2021	12.50	14.59	12.01	12.14	19,007,896	+0.22(+1.85%)
May 27, 2021	11.74	12.24	11.17	11.92	12,243,312	+0.46(+4.01%)
May 26, 2021	10.60	11.62	10.53	11.46	6,375,194	+1.09(+10.51%)
May 25, 2021	10.41	10.49	10.21	10.37	1,802,937	+0.07(+0.68%)
May 21, 2021		10.30	10.30	10.30	0	-0.28(-2.65%)
May 20, 2021	10.44	10.63	10.29	10.58	1,630,020	+0.23(+2.22%)
May 19, 2021	10.23	10.40	10.08	10.35	1,913,871	-0.22(-2.08%)
May 18, 2021	10.28	10.88	10.14	10.57	2,985,833	+0.34(+3.32%)
May 17, 2021	10.09	10.37	10.07	10.23	1,471,172	+0.01(+0.10%)
May 14, 2021	9.750	10.33	9.660	10.22	2,802,521	+0.50(+5.14%)
May 13, 2021	9.710	9.930	9.400	9.720	3,255,081	+0.06(+0.62%)
May 12, 2021	9.910	9.950	9.570	9.660	2,815,722	-0.39(-3.88%)
May 11, 2021	9.580	10.07	9.410	10.05	2,798,541	+0.19(+1.93%)
May 10, 2021	10.22	10.22	9.840	9.860	2,382,154	-0.42(-4.09%)
May 07, 2021	10.01	10.50	10.00	10.28	2,074,545	+0.39(+3.94%)
May 06, 2021	10.00	10.04	9.740	9.890	2,885,565	-0.21(-2.08%)
May 05, 2021	10.38	10.39	10.02	10.10	2,017,575	-0.22(-2.13%)
May 04, 2021	10.54	10.57	10.03	10.32	2,945,783	-0.27(-2.55%)
May 03, 2021	10.96	10.96	10.52	10.59	1,788,605	-0.28(-2.58%)
Apr 30, 2021	10.99	11.22	10.77	10.87	2,280,391	-0.24(-2.16%)
Apr 29, 2021	11.60	11.60	10.92	11.11	2,727,145	-0.35(-3.05%)
Apr 28, 2021	11.46	11.96	11.32	11.46	3,504,437	-0.05(-0.43%)
Apr 27, 2021	11.35	11.92	11.02	11.51	3,409,194	+0.25(+2.22%)
Apr 26, 2021	11.07	11.40	10.99	11.26	2,354,749	+0.21(+1.90%)
Apr 23, 2021	10.80	11.08	10.74	11.05	1,442,721	+0.23(+2.13%)
Apr 22, 2021	10.87	11.19	10.73	10.82	2,587,973	-0.02(-0.18%)
Apr 21, 2021	10.23	10.84	10.15	10.84	2,418,517	+0.50(+4.84%)
Apr 20, 2021	10.79	10.89	10.17	10.34	2,926,889	-0.50(-4.61%)
Apr 19, 2021	10.83	11.00	10.61	10.84	2,028,766	-0.02(-0.18%)
Apr 16, 2021	10.93	10.96	10.65	10.86	3,316,307	-0.12(-1.09%)
Apr 15, 2021	11.41	11.41	10.85	10.98	2,785,199	-0.29(-2.57%)
Apr 14, 2021	11.40	11.75	11.26	11.27	2,717,242	-0.14(-1.23%)
Apr 13, 2021	11.41	11.57	11.18	11.41	2,461,749	+0.06(+0.53%)
Apr 12, 2021	11.40	11.64	11.26	11.35	2,129,391	-0.07(-0.61%)
Apr 09, 2021	11.76	11.83	11.41	11.42	2,263,730	-0.46(-3.87%)
Apr 08, 2021	11.32	12.05	11.27	11.88	3,323,782	+0.63(+5.60%)
Apr 07, 2021	11.93	12.00	11.24	11.25	3,772,200	-0.05(-0.44%)
Apr 06, 2021	11.47	11.66	11.22	11.30	2,353,849	-0.35(-3.00%)
Apr 05, 2021	10.94	11.70	10.81	11.65	3,438,548	+0.88(+8.17%)
Apr 01, 2021		10.77	10.77	10.77	0	+0.23(+2.18%)
Mar 31, 2021	10.86	10.99	10.50	10.54	7,298,707	-1.24(-10.53%)
Mar 30, 2021	11.50	11.89	11.23	11.78	3,019,082	+0.11(+0.94%)
Mar 29, 2021	12.07	12.18	11.53	11.67	3,085,284	-0.45(-3.71%)
Mar 26, 2021	12.64	12.64	11.71	12.12	3,844,617	-0.37(-2.96%)
Mar 25, 2021	11.75	12.58	11.65	12.49	4,542,513	+0.40(+3.31%)
Mar 24, 2021	12.82	12.86	12.01	12.09	2,726,726	-0.60(-4.73%)
Mar 23, 2021	13.39	13.43	12.61	12.69	2,804,025	-0.73(-5.44%)
Mar 22, 2021	13.76	14.16	13.36	13.42	1,949,985	-0.33(-2.40%)
Mar 19, 2021	13.55	13.97	13.41	13.75	4,105,364	+0.28(+2.08%)
Mar 18, 2021	14.18	14.26	13.36	13.47	3,024,774	-0.87(-6.07%)
Mar 17, 2021	14.10	14.47	13.91	14.34	2,697,269	+0.06(+0.42%)
Mar 16, 2021	14.71	15.19	14.05	14.28	3,896,614	-0.28(-1.92%)
Mar 15, 2021	15.04	15.61	14.41	14.56	6,543,145	-0.24(-1.62%)
Mar 12, 2021	13.12	14.88	13.00	14.80	6,976,085	+1.44(+10.78%)
Mar 11, 2021	13.27	13.55	13.02	13.36	3,953,311	+0.31(+2.38%)
Mar 10, 2021	13.85	13.88	12.84	13.05	7,615,364	-0.15(-1.14%)
Mar 09, 2021	12.87	13.50	12.65	13.20	6,494,038	+0.86(+6.97%)
Mar 08, 2021	11.86	12.68	11.64	12.34	5,527,111	+0.33(+2.75%)
Mar 05, 2021	12.50	12.50	11.20	12.01	7,100,732	-0.50(-4.00%)
Mar 04, 2021	12.70	13.08	12.17	12.51	6,278,505	-0.32(-2.49%)
Mar 03, 2021	13.28	13.55	12.71	12.83	4,708,011	-0.39(-2.95%)
Mar 02, 2021	13.80	13.82	13.15	13.22	3,804,242	-0.57(-4.13%)

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.