Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.67	10.90	10.56	10.67	7,795,730	-0.17(-1.55%)
May 28, 2020	11.48	11.57	10.77	10.84	3,724,949	-0.61(-5.29%)
May 27, 2020	11.35	11.55	11.08	11.45	3,617,360	+0.51(+4.69%)
May 26, 2020	10.55	11.09	10.48	10.93	3,925,545	+0.81(+8.01%)
May 22, 2020	10.45	10.50	10.09	10.12	3,329,271	-0.26(-2.51%)
May 21, 2020	10.53	10.68	10.37	10.38	3,598,296	-0.24(-2.28%)
May 20, 2020	10.47	10.71	10.47	10.63	3,313,213	+0.35(+3.45%)
May 19, 2020	10.66	10.77	10.25	10.27	5,527,299	-0.48(-4.51%)
May 18, 2020	10.38	10.80	10.36	10.76	3,920,788	+0.80(+8.05%)
May 15, 2020	10.06	10.22	9.852	9.954	3,450,511	-0.21(-2.11%)
May 14, 2020	9.758	10.28	9.320	10.17	4,248,492	+0.38(+3.90%)
May 13, 2020	10.25	10.35	9.591	9.786	4,806,665	-0.53(-5.15%)
May 12, 2020	10.85	11.01	10.32	10.32	2,813,138	-0.48(-4.40%)
May 11, 2020	11.04	11.12	10.74	10.79	2,070,780	-0.45(-3.98%)
May 08, 2020	10.96	11.27	10.93	11.24	1,854,757	+0.48(+4.51%)
May 07, 2020	10.75	11.22	10.67	10.76	2,894,103	+0.17(+1.58%)
May 06, 2020	10.91	11.00	10.50	10.59	2,316,472	-0.23(-2.15%)
May 05, 2020	11.26	11.38	10.79	10.82	2,835,994	-0.21(-1.94%)
May 04, 2020	10.92	11.17	10.82	11.04	2,463,865	-0.12(-1.04%)
May 01, 2020	11.59	11.59	11.01	11.15	3,066,834	-0.68(-5.71%)
Apr 30, 2020	11.90	12.05	11.66	11.83	10,964,087	-0.35(-2.91%)
Apr 29, 2020	12.19	12.44	11.86	12.18	4,529,717	+0.47(+4.00%)
Apr 28, 2020	11.49	11.86	11.46	11.71	4,775,742	+0.44(+3.92%)
Apr 27, 2020	11.07	11.38	10.94	11.27	3,766,778	+0.35(+3.20%)
Apr 24, 2020	11.21	11.29	10.52	10.92	6,443,513	+0.63(+6.17%)
Apr 23, 2020	10.10	10.39	10.00	10.29	4,153,625	+0.21(+2.10%)
Apr 22, 2020	10.39	10.48	10.02	10.08	2,456,067	-0.02(-0.18%)
Apr 21, 2020	10.30	10.49	9.994	10.09	4,036,998	-0.45(-4.27%)
Apr 20, 2020	10.22	10.80	10.21	10.55	5,377,450	-0.01(-0.09%)
Apr 17, 2020	10.15	10.65	10.05	10.55	4,422,573	+0.85(+8.71%)
Apr 16, 2020	10.00	10.01	9.534	9.709	4,144,197	-0.29(-2.85%)
Apr 15, 2020	10.19	10.24	9.948	9.994	3,321,681	-0.69(-6.45%)
Apr 14, 2020	10.90	11.05	10.54	10.68	4,178,431	+0.04(+0.34%)
Apr 13, 2020	11.31	11.39	10.47	10.65	4,751,779	-0.66(-5.85%)
Apr 09, 2020	10.56	11.39	10.56	11.31	4,944,015	+1.01(+9.82%)
Apr 08, 2020	9.865	10.37	9.718	10.30	3,514,979	+0.51(+5.26%)
Apr 07, 2020	10.03	10.31	9.764	9.782	4,613,352	+0.25(+2.60%)
Apr 06, 2020	9.194	9.626	9.037	9.534	5,627,651	+0.79(+9.04%)
Apr 03, 2020	9.276	9.488	8.615	8.743	4,618,250	-0.63(-6.67%)
Apr 02, 2020	9.332	10.02	9.212	9.368	6,421,395	-0.12(-1.26%)
Apr 01, 2020	9.755	9.755	9.350	9.488	5,159,570	-0.67(-6.61%)
Mar 31, 2020	10.45	10.58	10.02	10.16	5,856,596	-0.42(-4.00%)
Mar 30, 2020	10.64	10.76	10.25	10.58	4,962,951	-0.06(-0.60%)
Mar 27, 2020	10.66	10.99	10.32	10.65	6,471,250	-0.48(-4.30%)
Mar 26, 2020	10.22	11.25	10.09	11.12	7,740,663	+0.99(+9.80%)
Mar 25, 2020	10.67	10.67	9.561	10.13	17,464,398	-0.43(-4.09%)
Mar 24, 2020	10.35	10.71	10.09	10.56	5,632,834	+0.73(+7.38%)
Mar 23, 2020	10.72	11.03	9.736	9.837	5,881,865	-1.02(-9.40%)
Mar 20, 2020	12.10	12.10	10.82	10.86	6,785,050	-1.20(-9.98%)
Mar 19, 2020	12.46	12.80	11.59	12.06	7,596,192	-0.66(-5.20%)
Mar 18, 2020	12.02	12.83	11.86	12.72	10,176,009	-0.14(-1.07%)
Mar 17, 2020	11.15	12.90	10.68	12.86	9,888,042	+1.99(+18.26%)
Mar 16, 2020	10.45	11.48	9.938	10.88	6,493,369	-0.95(-8.01%)
Mar 13, 2020	11.13	11.85	10.65	11.82	7,322,155	+1.52(+14.72%)
Mar 12, 2020	10.75	11.31	9.948	10.31	7,084,127	-1.18(-10.25%)
Mar 11, 2020	12.22	12.30	11.44	11.48	11,121,278	-1.21(-9.56%)
Mar 10, 2020	12.42	12.75	11.56	12.70	8,560,546	+0.55(+4.54%)
Mar 09, 2020	11.99	12.17	10.96	12.14	5,756,349	-0.81(-6.25%)
Mar 06, 2020	12.61	13.17	12.51	12.95	7,971,401	-0.16(-1.19%)
Mar 05, 2020	13.15	13.26	12.91	13.11	6,490,033	-0.53(-3.91%)
Mar 04, 2020	13.41	13.71	13.16	13.64	6,151,901	+0.31(+2.34%)
Mar 03, 2020	13.59	14.01	13.11	13.33	10,620,181	-0.35(-2.59%)

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.