Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.87	11.93	11.70	11.89	309,290	-0.07(-0.55%)
May 28, 2020	12.22	12.23	11.94	11.96	234,743	-0.16(-1.30%)
May 27, 2020	12.02	12.13	11.88	12.12	410,185	+0.37(+3.17%)
May 26, 2020	11.65	11.86	11.65	11.75	232,795	+0.41(+3.65%)
May 22, 2020	11.33	11.33	11.22	11.33	158,752	+0.00(+0.00%)
May 21, 2020	11.39	11.46	11.31	11.33	351,428	-0.05(-0.44%)
May 20, 2020	11.30	11.44	11.30	11.38	262,992	+0.22(+2.00%)
May 19, 2020	11.39	11.41	11.16	11.16	363,825	-0.26(-2.25%)
May 18, 2020	11.18	11.47	11.18	11.41	297,961	+0.63(+5.85%)
May 15, 2020	10.72	10.84	10.64	10.78	232,585	-0.02(-0.23%)
May 14, 2020	10.51	10.81	10.26	10.81	265,286	+0.14(+1.31%)
May 13, 2020	11.00	11.00	10.60	10.67	343,804	-0.39(-3.50%)
May 12, 2020	11.42	11.48	11.06	11.06	248,989	-0.32(-2.82%)
May 11, 2020	11.48	11.49	11.26	11.38	257,177	-0.16(-1.43%)
May 08, 2020	11.25	11.56	11.25	11.54	232,950	+0.46(+4.16%)
May 07, 2020	11.01	11.22	11.01	11.08	180,998	+0.27(+2.52%)
May 06, 2020	11.15	11.17	10.80	10.81	324,314	-0.32(-2.89%)
May 05, 2020	11.38	11.43	11.12	11.13	220,195	-0.07(-0.59%)
May 04, 2020	11.13	11.21	11.01	11.20	303,808	-0.04(-0.37%)
May 01, 2020	11.51	11.51	11.17	11.24	270,824	-0.48(-4.08%)
Apr 30, 2020	11.96	11.96	11.64	11.71	304,813	-0.31(-2.60%)
Apr 29, 2020	11.99	12.13	11.90	12.03	193,626	+0.26(+2.17%)
Apr 28, 2020	11.71	11.89	11.67	11.77	226,682	+0.23(+2.00%)
Apr 27, 2020	11.34	11.59	11.30	11.54	303,593	+0.26(+2.34%)
Apr 24, 2020	11.18	11.30	11.08	11.28	276,529	+0.17(+1.56%)
Apr 23, 2020	11.19	11.32	11.08	11.10	185,791	-0.07(-0.59%)
Apr 22, 2020	11.22	11.24	11.08	11.17	374,524	+0.16(+1.50%)
Apr 21, 2020	11.01	11.10	10.92	11.01	255,991	-0.24(-2.12%)
Apr 20, 2020	11.33	11.48	11.20	11.24	644,015	-0.29(-2.55%)
Apr 17, 2020	11.39	11.58	11.36	11.54	2,128,538	+0.40(+3.61%)
Apr 16, 2020	11.28	11.28	11.04	11.14	543,938	-0.11(-0.95%)
Apr 15, 2020	11.39	11.39	11.15	11.24	267,180	-0.45(-3.86%)
Apr 14, 2020	11.67	11.75	11.56	11.69	432,841	+0.22(+1.93%)
Apr 13, 2020	11.75	11.76	11.35	11.47	606,839	-0.24(-2.03%)
Apr 09, 2020	11.56	11.92	11.53	11.71	470,800	+0.38(+3.37%)
Apr 08, 2020	10.92	11.39	10.87	11.33	564,149	+0.46(+4.25%)
Apr 07, 2020	11.11	11.21	10.83	10.87	462,942	+0.10(+0.90%)
Apr 06, 2020	10.43	10.82	10.43	10.77	293,326	+0.64(+6.36%)
Apr 03, 2020	10.36	10.43	10.02	10.13	392,516	-0.25(-2.39%)
Apr 02, 2020	10.09	10.49	10.09	10.37	423,005	+0.22(+2.18%)
Apr 01, 2020	10.23	10.29	10.02	10.15	311,957	-0.47(-4.40%)
Mar 31, 2020	10.78	10.84	10.52	10.62	561,304	-0.18(-1.67%)
Mar 30, 2020	10.55	10.82	10.46	10.80	545,568	+0.28(+2.65%)
Mar 27, 2020	10.42	10.84	10.36	10.52	433,243	-0.29(-2.66%)
Mar 26, 2020	10.24	10.85	10.21	10.81	382,429	+0.66(+6.46%)
Mar 25, 2020	10.02	10.59	9.825	10.15	435,165	+0.14(+1.39%)
Mar 24, 2020	9.677	10.03	9.603	10.01	786,449	+0.88(+9.60%)
Mar 23, 2020	9.562	9.587	8.996	9.136	1,052,340	-0.47(-4.91%)
Mar 20, 2020	10.39	10.39	9.607	9.607	916,539	-0.72(-6.95%)
Mar 19, 2020	10.34	10.56	10.03	10.33	774,107	-0.21(-2.01%)
Mar 18, 2020	10.54	10.90	10.11	10.54	631,297	-0.71(-6.31%)
Mar 17, 2020	10.50	11.25	10.28	11.25	643,382	+0.95(+9.27%)
Mar 16, 2020	10.27	11.05	9.648	10.29	854,994	-1.21(-10.50%)
Mar 13, 2020	11.15	11.55	10.66	11.50	898,269	+0.86(+8.05%)
Mar 12, 2020	10.98	11.30	9.461	10.64	1,131,701	-1.18(-10.00%)
Mar 11, 2020	12.14	12.14	11.69	11.83	689,303	-0.66(-5.29%)
Mar 10, 2020	12.42	12.51	11.87	12.49	546,360	+0.47(+3.94%)
Mar 09, 2020	12.40	12.56	11.94	12.01	1,189,148	-1.38(-10.29%)
Mar 06, 2020	13.27	13.46	13.11	13.39	354,722	-0.29(-2.15%)
Mar 05, 2020	13.82	13.86	13.54	13.69	354,218	-0.44(-3.12%)
Mar 04, 2020	13.88	14.13	13.77	14.13	236,180	+0.45(+3.28%)
Mar 03, 2020	14.00	14.23	13.57	13.68	424,341	-0.32(-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.