Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.48	10.60	10.20	10.36	2,211,600	-0.26(-2.45%)
May 28, 2020	11.06	11.06	10.56	10.62	2,169,006	-0.53(-4.75%)
May 27, 2020	10.65	11.19	10.48	11.15	3,336,198	+0.77(+7.42%)
May 26, 2020	9.900	10.39	9.900	10.38	3,545,812	+1.08(+11.61%)
May 22, 2020	9.400	9.450	9.219	9.300	1,698,600	-0.13(-1.38%)
May 21, 2020	9.430	9.660	9.320	9.430	1,464,320	-0.01(-0.11%)
May 20, 2020	9.560	9.720	9.350	9.440	1,733,289	+0.02(+0.21%)
May 19, 2020	9.560	9.580	9.140	9.420	2,037,189	-0.23(-2.38%)
May 18, 2020	9.230	9.690	9.150	9.650	2,116,658	+0.87(+9.91%)
May 15, 2020	8.900	9.080	8.680	8.780	1,671,000	-0.19(-2.12%)
May 14, 2020	8.420	8.980	8.020	8.970	3,279,572	+0.42(+4.91%)
May 13, 2020	9.000	9.000	8.510	8.550	3,198,705	-0.39(-4.36%)
May 12, 2020	9.380	9.530	8.910	8.940	2,040,653	-0.39(-4.18%)
May 11, 2020	9.350	9.606	9.190	9.330	2,102,159	-0.06(-0.64%)
May 08, 2020	9.510	9.610	9.170	9.390	2,632,400	+0.44(+4.92%)
May 07, 2020	8.750	9.020	8.660	8.950	1,683,633	+0.45(+5.29%)
May 06, 2020	8.900	8.930	8.480	8.500	2,098,959	-0.30(-3.41%)
May 05, 2020	9.230	9.350	8.760	8.800	1,483,319	-0.16(-1.79%)
May 04, 2020	8.710	9.020	8.610	8.960	2,417,875	-0.01(-0.11%)
May 01, 2020	9.010	9.070	8.720	8.970	2,166,000	-0.39(-4.17%)
Apr 30, 2020	9.950	9.980	9.260	9.360	3,010,582	-0.66(-6.59%)
Apr 29, 2020	9.550	10.24	9.550	10.02	4,160,300	+0.78(+8.44%)
Apr 28, 2020	9.170	9.560	8.960	9.240	2,944,983	+0.39(+4.41%)
Apr 27, 2020	8.320	8.870	8.220	8.850	3,178,043	+0.61(+7.40%)
Apr 24, 2020	8.400	8.505	8.095	8.240	2,462,900	-0.11(-1.32%)
Apr 23, 2020	8.310	8.520	8.230	8.350	2,843,736	+0.11(+1.33%)
Apr 22, 2020	8.750	8.777	8.230	8.240	2,964,089	-0.23(-2.72%)
Apr 21, 2020	8.990	9.070	8.470	8.470	4,773,911	-0.67(-7.33%)
Apr 20, 2020	9.320	9.520	9.030	9.140	2,857,370	-0.38(-3.99%)
Apr 17, 2020	9.620	9.650	9.255	9.520	2,858,100	+0.56(+6.25%)
Apr 16, 2020	9.280	9.440	8.820	8.960	2,953,141	-0.32(-3.45%)
Apr 15, 2020	9.850	9.950	9.230	9.280	3,194,414	-1.01(-9.82%)
Apr 14, 2020	10.69	10.91	10.23	10.29	2,645,777	+0.26(+2.59%)
Apr 13, 2020	10.48	10.48	9.290	10.03	3,444,183	-0.29(-2.81%)
Apr 09, 2020	9.830	11.27	9.830	10.32	4,793,500	+0.51(+5.20%)
Apr 08, 2020	8.920	9.880	8.740	9.810	5,143,830	+1.15(+13.28%)
Apr 07, 2020	8.890	9.410	8.430	8.660	7,009,196	+0.42(+5.10%)
Apr 06, 2020	7.850	8.590	7.760	8.240	5,258,038	+0.92(+12.57%)
Apr 03, 2020	7.740	7.830	7.100	7.320	4,691,300	-0.28(-3.68%)
Apr 02, 2020	7.380	7.880	7.350	7.600	3,564,172	+0.18(+2.43%)
Apr 01, 2020	7.890	7.900	7.180	7.420	5,851,546	-0.64(-7.94%)
Mar 31, 2020	8.370	8.560	7.890	8.060	5,652,936	-0.34(-4.05%)
Mar 30, 2020	8.760	8.870	8.050	8.400	3,395,478	-0.35(-4.00%)
Mar 27, 2020	9.200	9.310	8.501	8.750	5,357,400	-0.60(-6.42%)
Mar 26, 2020	9.140	10.25	8.770	9.350	8,095,091	+0.49(+5.53%)
Mar 25, 2020	8.250	9.240	7.660	8.860	15,686,241	+1.22(+15.97%)
Mar 24, 2020	8.140	8.380	7.590	7.640	6,156,609	+0.39(+5.38%)
Mar 23, 2020	8.800	8.800	7.110	7.250	6,766,254	-1.35(-15.70%)
Mar 20, 2020	9.420	9.420	8.490	8.600	7,162,000	-0.13(-1.49%)
Mar 19, 2020	8.370	8.890	7.950	8.730	5,092,177	+0.32(+3.80%)
Mar 18, 2020	10.16	10.16	8.020	8.410	6,510,828	-2.32(-21.62%)
Mar 17, 2020	11.61	11.73	10.65	10.73	4,402,285	-0.68(-5.96%)
Mar 16, 2020	12.33	12.75	11.39	11.41	3,732,739	-2.24(-16.41%)
Mar 13, 2020	12.99	13.65	12.41	13.65	5,207,300	+1.65(+13.75%)
Mar 12, 2020	13.58	13.80	11.88	12.00	8,020,469	-2.29(-16.03%)
Mar 11, 2020	15.39	16.25	14.03	14.29	6,727,341	-1.50(-9.50%)
Mar 10, 2020	16.00	16.09	15.09	15.79	3,819,835	+0.52(+3.41%)
Mar 09, 2020	16.01	16.01	15.24	15.27	4,312,359	-1.55(-9.22%)
Mar 06, 2020	16.96	17.11	16.62	16.82	3,217,900	-0.58(-3.33%)
Mar 05, 2020	17.05	17.47	17.01	17.40	2,413,595	-0.04(-0.23%)
Mar 04, 2020	17.14	17.47	17.06	17.44	1,467,062	+0.64(+3.81%)
Mar 03, 2020	17.23	17.42	16.79	16.80	3,125,967	-0.30(-1.75%)

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.