Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.13	11.19	11.02	11.13	666,512	+0.10(+0.91%)
May 27, 2021	11.00	11.07	10.90	11.03	656,304	+0.11(+1.01%)
May 26, 2021	10.86	10.95	10.76	10.92	617,890	+0.06(+0.55%)
May 25, 2021	11.03	11.04	10.80	10.86	1,163,951	-0.16(-1.45%)
May 24, 2021	10.98	11.06	10.93	11.02	472,414	+0.13(+1.19%)
May 21, 2021	11.05	11.19	10.79	10.89	1,152,879	-0.28(-2.51%)
May 20, 2021	10.85	11.23	10.81	11.17	1,847,140	+0.36(+3.33%)
May 19, 2021	10.70	10.90	10.51	10.81	2,145,132	+0.06(+0.56%)
May 18, 2021	11.12	11.12	10.73	10.75	1,869,998	-0.34(-3.07%)
May 17, 2021	11.29	11.29	10.85	11.09	914,611	-0.05(-0.45%)
May 14, 2021	11.49	11.65	11.12	11.14	554,857	-0.28(-2.45%)
May 13, 2021	11.63	11.63	11.38	11.42	511,224	-0.24(-2.06%)
May 12, 2021	12.12	12.12	11.61	11.66	665,892	-0.37(-3.08%)
May 11, 2021	11.90	12.12	11.87	12.03	529,198	+0.08(+0.67%)
May 10, 2021	12.00	12.15	11.95	11.95	679,648	+0.08(+0.67%)
May 07, 2021	11.70	11.89	11.70	11.87	454,022	+0.24(+2.06%)
May 06, 2021	11.50	11.68	11.42	11.63	425,309	+0.20(+1.75%)
May 05, 2021	11.45	11.50	11.39	11.43	519,744	+0.05(+0.44%)
May 04, 2021	11.34	11.46	11.26	11.38	578,337	+0.04(+0.35%)
May 03, 2021	11.30	11.50	11.29	11.34	534,436	+0.04(+0.35%)
Apr 30, 2021	11.32	11.44	11.24	11.30	438,900	-0.02(-0.18%)
Apr 29, 2021	11.40	11.50	11.28	11.32	394,769	-0.01(-0.09%)
Apr 28, 2021	11.25	11.60	11.25	11.33	374,731	+0.01(+0.09%)
Apr 27, 2021	11.55	11.58	11.29	11.32	641,611	-0.21(-1.82%)
Apr 26, 2021	11.87	11.90	11.51	11.53	691,778	-0.34(-2.86%)
Apr 23, 2021	12.00	12.04	11.63	11.87	561,500	-0.16(-1.33%)
Apr 22, 2021	12.56	12.56	11.95	12.03	777,259	-0.02(-0.17%)
Apr 21, 2021	11.42	12.14	11.42	12.05	729,611	+0.76(+6.73%)
Apr 20, 2021	11.15	12.08	11.15	11.29	1,591,862	+0.09(+0.80%)
Apr 19, 2021	11.81	11.81	10.93	11.20	2,853,436	-0.67(-5.64%)
Apr 16, 2021	12.69	12.70	11.79	11.87	1,661,700	-0.80(-6.31%)
Apr 15, 2021	12.84	13.02	11.90	12.67	3,411,011	-0.77(-5.73%)
Apr 14, 2021	13.42	13.61	13.33	13.44	845,764	+0.02(+0.15%)
Apr 13, 2021	13.57	13.65	13.39	13.42	958,327	-0.12(-0.89%)
Apr 12, 2021	13.40	13.58	13.27	13.54	535,369	+0.13(+0.98%)
Apr 09, 2021	13.44	13.53	13.32	13.41	882,200	-0.20(-1.48%)
Apr 08, 2021	13.44	13.65	13.42	13.61	747,217	+0.13(+0.96%)
Apr 07, 2021	13.36	13.49	13.35	13.48	512,716	+0.11(+0.82%)
Apr 06, 2021	13.35	13.45	13.31	13.37	463,250	+0.04(+0.30%)
Apr 05, 2021	13.16	13.33	13.10	13.33	713,952	+0.32(+2.46%)
Apr 01, 2021	13.15	13.18	12.95	13.01	1,274,800	-0.23(-1.74%)
Mar 31, 2021	13.33	13.35	13.20	13.24	341,637	-0.03(-0.23%)
Mar 30, 2021	13.28	13.34	13.21	13.27	221,438	+0.03(+0.23%)
Mar 29, 2021	13.32	13.39	13.20	13.24	322,705	-0.08(-0.60%)
Mar 26, 2021	13.24	13.34	13.18	13.32	363,600	+0.06(+0.45%)
Mar 25, 2021	13.15	13.29	13.15	13.26	193,600	+0.04(+0.30%)
Mar 24, 2021	13.17	13.30	13.16	13.22	234,410	+0.04(+0.30%)
Mar 23, 2021	13.18	13.25	13.13	13.18	177,708	-0.02(-0.15%)
Mar 22, 2021	13.10	13.20	13.09	13.20	242,343	+0.15(+1.15%)
Mar 19, 2021	13.12	13.15	13.01	13.05	218,500	-0.04(-0.31%)
Mar 18, 2021	13.01	13.20	12.94	13.09	334,849	-0.01(-0.08%)
Mar 17, 2021	12.77	13.14	12.76	13.10	456,645	+0.38(+2.99%)
Mar 16, 2021	13.20	13.23	12.68	12.72	866,480	-0.40(-3.05%)
Mar 15, 2021	13.45	13.45	13.08	13.12	490,555	-0.16(-1.20%)
Mar 12, 2021	13.30	13.34	13.19	13.28	440,600	-0.14(-1.04%)
Mar 11, 2021	13.30	13.45	13.27	13.42	554,220	+0.20(+1.51%)
Mar 10, 2021	13.15	13.25	13.12	13.22	454,839	+0.10(+0.76%)
Mar 09, 2021	13.14	13.20	13.02	13.12	373,117	+0.13(+1.00%)
Mar 08, 2021	13.02	13.10	12.95	12.99	526,004	+0.07(+0.54%)
Mar 05, 2021	13.01	13.02	12.69	12.92	523,500	+0.06(+0.47%)
Mar 04, 2021	12.97	13.00	12.45	12.86	570,968	-0.07(-0.54%)
Mar 03, 2021	12.98	13.00	12.85	12.93	380,024	+0.02(+0.15%)
Mar 02, 2021	12.81	12.99	12.81	12.91	354,612	+0.10(+0.78%)

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.