Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.24	15.30	15.17	15.29	11,103,828	+0.08(+0.54%)
May 27, 2021	15.21	15.22	15.11	15.21	18,229,462	+0.05(+0.33%)
May 26, 2021	15.29	15.32	15.12	15.16	10,347,446	-0.07(-0.43%)
May 25, 2021	15.32	15.42	15.19	15.22	8,389,784	-0.05(-0.32%)
May 24, 2021	15.27	15.32	15.17	15.27	9,328,063	+0.03(+0.22%)
May 21, 2021	15.25	15.34	15.21	15.24	6,754,658	+0.02(+0.11%)
May 20, 2021	15.30	15.34	15.21	15.22	6,423,264	-0.10(-0.65%)
May 19, 2021	15.11	15.32	15.06	15.32	9,299,409	+0.08(+0.54%)
May 18, 2021	15.17	15.37	15.11	15.24	10,396,451	+0.12(+0.76%)
May 17, 2021	15.07	15.16	14.92	15.12	5,585,386	+0.07(+0.44%)
May 14, 2021	14.88	15.07	14.88	15.06	9,002,211	+0.23(+1.56%)
May 13, 2021	14.51	14.91	14.46	14.83	9,152,652	+0.35(+2.39%)
May 12, 2021	14.97	15.00	14.45	14.48	12,080,834	-0.49(-3.30%)
May 11, 2021	14.96	15.06	14.84	14.97	8,282,815	-0.08(-0.55%)
May 10, 2021	15.17	15.30	15.06	15.06	5,997,808	-0.08(-0.54%)
May 07, 2021	15.02	15.17	14.99	15.14	5,491,835	+0.05(+0.33%)
May 06, 2021	15.07	15.09	14.88	15.09	7,055,568	+0.07(+0.44%)
May 05, 2021	14.94	15.09	14.78	15.02	8,422,920	+0.12(+0.77%)
May 04, 2021	15.07	15.07	14.79	14.91	8,149,200	-0.12(-0.77%)
May 03, 2021	15.09	15.21	15.02	15.02	9,624,804	+0.05(+0.33%)
Apr 30, 2021	14.92	15.07	14.89	14.97	11,104,165	+0.13(+0.89%)
Apr 29, 2021	14.74	14.84	14.68	14.84	7,707,171	+0.10(+0.67%)
Apr 28, 2021	14.76	14.91	14.68	14.74	9,215,561	+0.05(+0.34%)
Apr 27, 2021	14.59	14.78	14.53	14.69	7,060,300	+0.20(+1.37%)
Apr 26, 2021	14.68	14.68	14.50	14.50	5,189,963	-0.18(-1.24%)
Apr 23, 2021	14.48	14.68	14.36	14.68	6,770,726	+0.23(+1.60%)
Apr 22, 2021	14.51	14.59	14.41	14.45	5,259,632	-0.07(-0.45%)
Apr 21, 2021	14.38	14.55	14.23	14.51	5,259,292	+0.07(+0.46%)
Apr 20, 2021	14.53	14.55	14.31	14.45	5,816,654	-0.07(-0.45%)
Apr 19, 2021	14.63	14.64	14.50	14.51	4,320,248	-0.10(-0.68%)
Apr 16, 2021	14.59	14.68	14.59	14.61	6,940,573	+0.07(+0.45%)
Apr 15, 2021	14.59	14.61	14.48	14.55	5,398,398	-0.03(-0.23%)
Apr 14, 2021	14.43	14.59	14.41	14.58	9,250,863	+0.13(+0.91%)
Apr 13, 2021	14.40	14.46	14.28	14.45	5,342,837	+0.03(+0.23%)
Apr 12, 2021	14.30	14.41	14.28	14.41	4,828,396	+0.13(+0.92%)
Apr 09, 2021	14.40	14.41	14.25	14.28	3,919,887	-0.12(-0.80%)
Apr 08, 2021	14.31	14.40	14.23	14.40	5,035,670	+0.07(+0.46%)
Apr 07, 2021	14.38	14.40	14.22	14.33	6,641,281	-0.03(-0.23%)
Apr 06, 2021	14.30	14.38	14.28	14.36	6,563,086	+0.03(+0.23%)
Apr 05, 2021	14.41	14.43	14.23	14.33	7,823,461	-0.05(-0.34%)
Apr 01, 2021	14.20	14.38	14.13	14.38	7,902,475	+0.20(+1.40%)
Mar 31, 2021	14.30	14.38	14.18	14.18	8,859,988	-0.20(-1.38%)
Mar 30, 2021	14.18	14.41	14.08	14.38	10,058,135	+1.34(+10.24%)
Mar 29, 2021	13.25	13.36	13.04	13.04	11,174,884	-0.27(-2.01%)
Mar 26, 2021	13.19	13.31	13.10	13.31	10,315,369	+0.16(+1.24%)
Mar 25, 2021	13.06	13.21	12.76	13.15	11,803,990	+0.18(+1.37%)
Mar 24, 2021	13.13	13.39	12.96	12.97	13,621,249	-0.10(-0.79%)
Mar 23, 2021	13.22	13.28	13.01	13.07	10,419,321	-0.16(-1.23%)
Mar 22, 2021	13.28	13.33	13.13	13.24	9,762,832	+0.01(+0.11%)
Mar 19, 2021	13.13	13.36	12.99	13.22	16,420,645	+0.18(+1.37%)
Mar 18, 2021	13.13	13.28	13.00	13.04	10,036,140	-0.10(-0.79%)
Mar 17, 2021	12.91	13.18	12.85	13.15	7,457,345	+0.22(+1.72%)
Mar 16, 2021	13.00	13.03	12.82	12.93	7,001,855	-0.09(-0.68%)
Mar 15, 2021	13.03	13.16	12.88	13.01	9,027,888	+0.04(+0.34%)
Mar 12, 2021	12.78	13.03	12.76	12.97	7,754,973	+0.19(+1.51%)
Mar 11, 2021	12.84	12.84	12.72	12.78	10,311,455	-0.04(-0.35%)
Mar 10, 2021	12.67	12.84	12.64	12.82	7,080,726	+0.19(+1.53%)
Mar 09, 2021	12.76	12.78	12.58	12.63	7,174,417	-0.13(-1.05%)
Mar 08, 2021	12.41	12.81	12.39	12.76	14,882,266	+0.42(+3.37%)
Mar 05, 2021	12.36	12.47	11.95	12.35	14,495,747	+0.04(+0.36%)
Mar 04, 2021	12.50	12.57	12.14	12.30	14,351,447	-0.16(-1.31%)
Mar 03, 2021	12.53	12.63	12.45	12.47	7,990,734	-0.03(-0.24%)
Mar 02, 2021	12.38	12.61	12.35	12.50	10,019,051	+0.12(+0.96%)

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.