Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.39	11.58	11.27	11.39	5,834,820	-0.10(-0.90%)
May 28, 2020	12.37	12.41	11.40	11.49	4,108,043	-0.70(-5.72%)
May 27, 2020	11.88	12.24	11.61	12.19	6,165,188	+0.74(+6.50%)
May 26, 2020	11.38	11.72	11.38	11.44	6,498,037	+0.56(+5.10%)
May 22, 2020	10.80	11.01	10.77	10.89	3,657,206	+0.01(+0.09%)
May 21, 2020	11.07	11.22	10.75	10.88	4,102,530	-0.16(-1.45%)
May 20, 2020	10.62	11.10	10.53	11.04	4,834,189	+0.65(+6.26%)
May 19, 2020	10.35	10.70	9.895	10.39	4,012,590	+0.07(+0.64%)
May 18, 2020	10.01	10.39	9.999	10.32	6,398,488	+0.83(+8.73%)
May 15, 2020	9.664	9.881	9.438	9.495	5,218,863	-0.30(-3.08%)
May 14, 2020	9.372	10.01	9.014	9.796	4,159,591	+0.19(+1.96%)
May 13, 2020	10.11	10.12	9.518	9.608	5,602,509	-0.58(-5.73%)
May 12, 2020	10.61	10.89	10.18	10.19	4,379,969	-0.38(-3.57%)
May 11, 2020	10.44	10.62	10.01	10.57	6,375,468	-0.65(-5.79%)
May 08, 2020	10.69	11.27	10.69	11.22	5,325,344	+0.76(+7.30%)
May 07, 2020	10.44	10.91	10.42	10.46	4,994,315	+0.28(+2.78%)
May 06, 2020	11.26	11.40	10.16	10.17	6,079,827	-0.92(-8.32%)
May 05, 2020	11.01	11.84	10.89	11.10	8,605,590	+0.75(+7.29%)
May 04, 2020	10.25	10.42	9.947	10.34	6,127,669	-0.16(-1.52%)
May 01, 2020	10.57	10.63	10.27	10.50	4,755,037	-0.34(-3.13%)
Apr 30, 2020	11.03	11.06	10.56	10.84	6,985,915	-0.46(-4.08%)
Apr 29, 2020	11.35	11.42	11.05	11.30	5,493,817	+0.44(+4.08%)
Apr 28, 2020	11.22	11.49	10.49	10.86	5,600,513	-0.05(-0.43%)
Apr 27, 2020	10.64	11.18	10.57	10.91	4,265,931	+0.24(+2.21%)
Apr 24, 2020	10.76	10.87	10.32	10.67	5,242,325	+0.09(+0.89%)
Apr 23, 2020	10.63	10.96	10.49	10.58	3,548,755	+0.18(+1.72%)
Apr 22, 2020	10.71	10.80	10.17	10.40	4,970,424	+0.14(+1.38%)
Apr 21, 2020	10.08	10.46	9.768	10.26	5,179,772	-0.24(-2.24%)
Apr 20, 2020	10.46	11.05	10.19	10.49	4,230,310	-0.29(-2.71%)
Apr 17, 2020	10.75	11.30	10.69	10.79	4,886,679	+0.58(+5.72%)
Apr 16, 2020	10.65	10.77	9.994	10.20	3,480,809	-0.51(-4.75%)
Apr 15, 2020	10.79	10.87	10.48	10.71	3,601,438	-0.76(-6.65%)
Apr 14, 2020	11.49	11.91	11.16	11.47	4,863,042	-0.02(-0.16%)
Apr 13, 2020	12.08	12.29	11.34	11.49	3,884,490	-0.73(-5.94%)
Apr 09, 2020	11.55	12.63	11.45	12.22	8,267,119	+1.10(+9.92%)
Apr 08, 2020	10.82	11.31	10.77	11.12	4,891,740	+0.12(+1.11%)
Apr 07, 2020	11.35	11.72	10.86	10.99	8,494,821	+0.32(+3.00%)
Apr 06, 2020	10.02	10.95	9.919	10.67	7,558,712	+1.31(+13.98%)
Apr 03, 2020	9.316	9.683	9.099	9.363	5,340,419	+0.11(+1.22%)
Apr 02, 2020	9.683	10.52	9.099	9.250	6,549,152	-0.27(-2.87%)
Apr 01, 2020	9.542	9.872	9.419	9.523	5,783,207	-0.67(-6.56%)
Mar 31, 2020	10.15	10.41	9.787	10.19	8,328,660	+0.77(+8.20%)
Mar 30, 2020	9.241	9.608	8.807	9.419	4,783,442	+0.09(+1.01%)
Mar 27, 2020	9.523	9.787	8.967	9.325	6,571,909	-0.77(-7.65%)
Mar 26, 2020	10.32	11.00	9.862	10.10	7,846,845	-0.14(-1.38%)
Mar 25, 2020	10.30	10.64	9.288	10.24	7,812,712	+0.16(+1.59%)
Mar 24, 2020	9.419	10.48	9.193	10.08	6,980,057	+1.39(+16.05%)
Mar 23, 2020	8.741	9.542	8.647	8.685	6,344,097	-0.35(-3.86%)
Mar 20, 2020	8.072	9.269	7.564	9.033	11,249,129	+1.29(+16.67%)
Mar 19, 2020	6.612	8.138	6.518	7.743	10,290,066	+1.14(+17.26%)
Mar 18, 2020	8.421	8.478	6.123	6.603	11,814,322	-2.51(-27.51%)
Mar 17, 2020	9.514	9.952	8.835	9.109	10,464,314	-0.26(-2.81%)
Mar 16, 2020	8.883	9.561	8.760	9.372	6,342,462	-1.00(-9.63%)
Mar 13, 2020	9.872	10.39	8.482	10.37	8,544,416	+1.24(+13.62%)
Mar 12, 2020	10.02	10.12	9.062	9.127	10,579,237	-1.68(-15.52%)
Mar 11, 2020	11.51	11.57	10.59	10.80	6,573,565	-1.10(-9.26%)
Mar 10, 2020	12.30	12.31	10.83	11.91	10,747,097	+0.68(+6.04%)
Mar 09, 2020	12.22	12.99	11.22	11.23	11,815,627	-2.24(-16.64%)
Mar 06, 2020	14.94	14.94	13.31	13.47	13,086,385	-1.78(-11.67%)
Mar 05, 2020	15.50	15.77	15.17	15.25	6,355,415	-0.85(-5.27%)
Mar 04, 2020	16.21	16.21	15.66	16.10	5,286,908	+0.12(+0.77%)
Mar 03, 2020	16.42	16.76	15.75	15.98	7,294,302	-0.61(-3.68%)

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.