Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.98	12.02	11.55	11.81	4,367,131	-0.20(-1.63%)
May 28, 2020	12.16	12.23	11.91	12.01	2,203,100	-0.11(-0.88%)
May 27, 2020	12.18	12.18	11.83	12.11	2,352,583	+0.19(+1.57%)
May 26, 2020	11.67	12.04	11.67	11.93	3,097,240	+0.53(+4.61%)
May 22, 2020	11.25	11.51	11.12	11.40	2,340,917	+0.08(+0.71%)
May 21, 2020	11.59	11.67	11.28	11.32	2,019,317	-0.18(-1.55%)
May 20, 2020	11.18	11.56	11.05	11.50	4,672,742	+0.48(+4.36%)
May 19, 2020	11.63	11.65	10.99	11.02	3,299,178	-0.55(-4.77%)
May 18, 2020	11.22	11.64	11.20	11.57	3,072,033	+0.69(+6.30%)
May 15, 2020	11.11	11.25	10.87	10.88	2,885,560	-0.29(-2.63%)
May 14, 2020	10.90	11.22	10.78	11.18	3,891,186	+0.09(+0.80%)
May 13, 2020	11.22	11.30	10.98	11.09	2,996,471	-0.15(-1.35%)
May 12, 2020	11.40	11.52	11.22	11.24	3,378,348	-0.06(-0.55%)
May 11, 2020	11.26	11.44	11.21	11.30	2,876,375	-0.05(-0.47%)
May 08, 2020	10.92	11.48	10.92	11.36	3,659,354	+0.57(+5.28%)
May 07, 2020	10.96	11.08	10.75	10.79	3,747,264	-0.06(-0.57%)
May 06, 2020	10.91	11.04	10.69	10.85	3,467,149	-0.10(-0.90%)
May 05, 2020	10.87	11.19	10.87	10.95	3,961,531	+0.07(+0.65%)
May 04, 2020	10.55	10.88	10.47	10.88	4,607,899	+0.27(+2.52%)
May 01, 2020	10.56	10.67	10.39	10.61	5,084,002	-0.12(-1.08%)
Apr 30, 2020	10.78	10.96	10.52	10.72	5,666,288	-0.12(-1.15%)
Apr 29, 2020	10.32	10.95	10.24	10.85	6,551,207	+0.74(+7.31%)
Apr 28, 2020	10.08	10.18	9.780	10.11	8,976,266	+0.28(+2.81%)
Apr 27, 2020	9.806	9.922	9.615	9.833	4,115,071	+0.12(+1.28%)
Apr 24, 2020	9.682	9.789	9.566	9.708	8,458,404	+0.04(+0.37%)
Apr 23, 2020	9.780	9.824	9.601	9.673	8,747,630	-0.04(-0.46%)
Apr 22, 2020	9.735	9.815	9.441	9.717	7,721,891	+0.13(+1.39%)
Apr 21, 2020	9.717	9.717	9.352	9.584	10,189,432	-0.14(-1.47%)
Apr 20, 2020	9.735	9.869	9.619	9.726	5,677,845	-0.20(-2.06%)
Apr 17, 2020	9.904	10.02	9.682	9.931	6,253,899	+0.52(+5.49%)
Apr 16, 2020	9.584	9.628	9.014	9.414	8,452,467	-0.08(-0.84%)
Apr 15, 2020	9.887	9.887	9.463	9.495	7,766,824	-0.54(-5.41%)
Apr 14, 2020	10.27	10.30	10.03	10.04	6,103,691	-0.03(-0.27%)
Apr 13, 2020	10.26	10.30	10.02	10.06	6,274,049	-0.17(-1.65%)
Apr 09, 2020	10.34	10.49	10.13	10.23	5,190,213	-0.09(-0.86%)
Apr 08, 2020	10.56	10.65	10.25	10.32	4,828,377	-0.14(-1.36%)
Apr 07, 2020	10.29	10.73	10.29	10.47	3,934,951	+0.29(+2.80%)
Apr 06, 2020	9.860	10.21	9.789	10.18	3,240,233	+0.54(+5.64%)
Apr 03, 2020	9.984	10.10	9.521	9.637	3,167,143	-0.46(-4.59%)
Apr 02, 2020	10.06	10.39	9.984	10.10	5,162,358	+0.06(+0.62%)
Apr 01, 2020	10.14	10.26	9.824	10.04	6,237,422	-0.45(-4.33%)
Mar 31, 2020	10.68	10.88	10.44	10.49	6,923,971	-0.12(-1.09%)
Mar 30, 2020	10.96	11.03	10.36	10.61	5,006,274	-0.24(-2.22%)
Mar 27, 2020	11.26	11.43	10.75	10.85	4,192,432	-0.77(-6.60%)
Mar 26, 2020	11.16	11.82	11.16	11.61	5,181,952	+0.43(+3.82%)
Mar 25, 2020	10.76	11.61	10.63	11.19	4,455,204	+0.57(+5.37%)
Mar 24, 2020	10.56	10.76	10.36	10.62	5,272,600	+0.40(+3.92%)
Mar 23, 2020	10.69	11.19	9.860	10.22	5,862,397	-0.53(-4.97%)
Mar 20, 2020	11.14	11.40	10.73	10.75	3,751,643	-0.52(-4.59%)
Mar 19, 2020	11.12	11.49	10.82	11.27	4,876,349	-0.27(-2.32%)
Mar 18, 2020	11.06	12.32	10.69	11.53	6,239,713	-0.29(-2.48%)
Mar 17, 2020	10.73	12.02	10.56	11.83	3,562,163	+1.30(+12.35%)
Mar 16, 2020	10.86	11.17	10.39	10.53	3,292,199	-1.60(-13.22%)
Mar 13, 2020	12.10	12.19	11.70	12.13	4,647,479	+0.60(+5.17%)
Mar 12, 2020	11.97	12.02	11.01	11.53	6,117,503	-1.29(-10.07%)
Mar 11, 2020	12.61	12.99	12.49	12.83	4,861,748	-0.20(-1.57%)
Mar 10, 2020	12.67	13.20	12.61	13.03	3,409,613	+0.66(+5.33%)
Mar 09, 2020	12.93	13.13	12.35	12.37	3,695,567	-1.84(-12.97%)
Mar 06, 2020	14.22	14.44	14.01	14.22	4,547,331	-0.43(-2.92%)
Mar 05, 2020	15.02	15.06	14.46	14.64	3,084,017	-0.76(-4.92%)
Mar 04, 2020	15.15	15.43	15.11	15.40	3,094,540	+0.49(+3.29%)
Mar 03, 2020	14.68	15.11	14.56	14.91	10,251,477	+0.16(+1.09%)

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.