Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.87	12.29	11.76	12.21	3,033,362	+0.35(+2.95%)
May 27, 2021	11.86	11.91	11.68	11.87	1,477,020	+0.35(+3.04%)
May 26, 2021	11.04	11.57	10.96	11.52	1,411,092	+0.43(+3.92%)
May 25, 2021	11.37	11.51	11.05	11.08	1,196,543	-0.41(-3.54%)
May 24, 2021	11.36	11.55	11.00	11.49	1,416,344	+0.32(+2.88%)
May 21, 2021	11.39	11.48	11.17	11.17	1,079,516	-0.12(-1.09%)
May 20, 2021	11.25	11.35	11.00	11.29	1,108,938	+0.06(+0.51%)
May 19, 2021	11.13	11.46	11.02	11.23	1,732,049	-0.30(-2.62%)
May 18, 2021	12.10	12.19	11.52	11.53	1,567,279	-0.61(-4.98%)
May 17, 2021	11.66	12.15	11.66	12.14	1,169,052	+0.41(+3.46%)
May 14, 2021	11.20	11.85	11.20	11.73	1,140,038	+0.74(+6.71%)
May 13, 2021	11.15	11.67	10.76	11.00	1,767,110	-0.33(-2.92%)
May 12, 2021	11.46	11.78	11.25	11.33	1,263,998	+0.01(+0.08%)
May 11, 2021	11.01	11.67	10.91	11.32	1,484,311	-0.23(-1.97%)
May 10, 2021	11.78	12.12	11.54	11.54	1,416,401	-0.10(-0.89%)
May 07, 2021	11.14	11.68	11.00	11.65	1,548,336	+0.30(+2.67%)
May 06, 2021	11.47	11.47	11.10	11.35	1,205,836	-0.06(-0.50%)
May 05, 2021	11.31	11.79	10.81	11.40	2,309,218	+0.61(+5.70%)
May 04, 2021	10.82	10.93	10.31	10.79	1,272,081	-0.01(-0.09%)
May 03, 2021	10.89	10.91	10.65	10.80	2,181,081	+0.15(+1.42%)
Apr 30, 2021	10.80	11.16	10.62	10.65	1,014,774	-0.42(-3.76%)
Apr 29, 2021	11.20	11.30	10.95	11.06	1,319,816	+0.08(+0.69%)
Apr 28, 2021	10.47	11.09	10.43	10.99	1,564,338	+0.58(+5.54%)
Apr 27, 2021	10.40	10.52	10.15	10.41	959,450	+0.02(+0.18%)
Apr 26, 2021	10.14	10.46	10.09	10.39	1,131,142	+0.22(+2.14%)
Apr 23, 2021	10.17	10.42	10.10	10.17	1,092,305	+0.01(+0.09%)
Apr 22, 2021	10.34	10.34	10.05	10.16	1,421,090	-0.06(-0.55%)
Apr 21, 2021	9.757	10.31	9.728	10.22	1,144,965	+0.14(+1.41%)
Apr 20, 2021	10.39	10.44	9.861	10.08	1,424,205	-0.39(-3.70%)
Apr 19, 2021	10.45	10.69	10.29	10.47	1,343,504	-0.04(-0.36%)
Apr 16, 2021	10.95	10.95	10.50	10.50	723,479	-0.39(-3.56%)
Apr 15, 2021	11.06	11.10	10.69	10.89	1,101,447	-0.18(-1.62%)
Apr 14, 2021	10.43	11.33	10.43	11.07	2,063,835	+0.78(+7.53%)
Apr 13, 2021	10.65	10.68	10.29	10.30	1,713,255	-0.37(-3.46%)
Apr 12, 2021	11.18	11.35	10.65	10.66	1,416,375	-0.35(-3.18%)
Apr 09, 2021	11.07	11.24	10.93	11.01	905,406	-0.07(-0.60%)
Apr 08, 2021	11.18	11.31	10.84	11.08	2,055,216	-0.24(-2.09%)
Apr 07, 2021	11.14	11.33	11.00	11.32	1,487,392	+0.22(+1.96%)
Apr 06, 2021	11.21	11.59	10.90	11.10	1,853,885	+0.06(+0.51%)
Apr 05, 2021	11.46	11.53	10.89	11.04	1,488,192	-0.48(-4.18%)
Apr 01, 2021	11.00	11.53	10.86	11.52	1,650,357	+0.67(+6.18%)
Mar 31, 2021	10.97	11.20	10.85	10.85	2,260,688	-0.13(-1.20%)
Mar 30, 2021	10.77	11.01	10.68	10.99	1,662,562	+0.09(+0.87%)
Mar 29, 2021	11.12	11.18	10.67	10.89	2,232,287	-0.38(-3.36%)
Mar 26, 2021	11.02	11.28	10.74	11.27	2,382,933	+0.56(+5.21%)
Mar 25, 2021	9.936	10.71	9.880	10.71	2,228,865	+0.48(+4.71%)
Mar 24, 2021	10.47	10.71	10.15	10.23	1,967,423	+0.08(+0.75%)
Mar 23, 2021	10.40	10.55	9.861	10.15	3,539,314	-0.69(-6.36%)
Mar 22, 2021	10.98	11.03	10.60	10.84	2,002,241	-0.21(-1.88%)
Mar 19, 2021	10.40	11.09	10.24	11.05	4,389,212	+0.70(+6.76%)
Mar 18, 2021	11.14	11.19	10.27	10.35	2,814,848	-0.86(-7.67%)
Mar 17, 2021	11.37	11.62	11.00	11.21	2,591,359	-0.26(-2.23%)
Mar 16, 2021	11.67	11.82	11.18	11.47	2,286,173	-0.47(-3.96%)
Mar 15, 2021	11.88	12.04	11.66	11.94	1,325,236	-0.09(-0.71%)
Mar 12, 2021	12.53	12.62	11.90	12.03	1,450,554	-0.38(-3.05%)
Mar 11, 2021	12.25	12.57	12.18	12.40	2,040,545	+0.44(+3.72%)
Mar 10, 2021	12.03	12.27	11.61	11.96	2,447,904	-0.12(-1.02%)
Mar 09, 2021	12.11	12.39	11.82	12.08	3,017,016	-0.02(-0.16%)
Mar 08, 2021	12.43	12.52	11.77	12.10	2,090,149	-0.04(-0.31%)
Mar 05, 2021	11.74	12.19	11.23	12.14	4,931,293	+0.82(+7.27%)
Mar 04, 2021	11.08	11.93	11.01	11.32	6,499,160	+0.27(+2.48%)
Mar 03, 2021	10.23	11.43	10.16	11.04	18,979,050	-0.16(-1.44%)
Mar 02, 2021	11.42	11.63	11.19	11.20	1,682,266	-0.20(-1.74%)

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.