Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.05	15.17	15.00	15.05	59,915	-0.25(-1.63%)
May 27, 2021	15.26	15.40	15.22	15.30	39,423	+0.05(+0.33%)
May 26, 2021	15.29	15.37	15.25	15.25	294,559	+0.09(+0.59%)
May 25, 2021	15.54	15.54	15.13	15.16	63,751	+0.16(+1.07%)
May 24, 2021	14.95	15.00	14.87	15.00	36,957	+0.37(+2.53%)
May 21, 2021	14.62	14.84	14.60	14.63	121,875	+0.00(+0.00%)
May 20, 2021	14.58	14.71	14.50	14.63	19,600	+0.02(+0.14%)
May 19, 2021	14.78	14.80	14.61	14.61	33,964	-0.50(-3.31%)
May 18, 2021	15.40	15.42	15.10	15.11	124,401	+0.36(+2.44%)
May 17, 2021	14.80	14.94	14.70	14.75	25,286	-0.02(-0.14%)
May 14, 2021	14.63	14.77	14.50	14.77	39,927	+0.65(+4.60%)
May 13, 2021	14.25	14.33	14.10	14.12	69,044	-0.45(-3.09%)
May 12, 2021	14.50	14.93	14.45	14.57	35,415	-0.37(-2.48%)
May 11, 2021	14.74	15.00	14.69	14.94	28,585	-0.34(-2.23%)
May 10, 2021	15.38	15.45	15.26	15.28	204,683	+0.55(+3.73%)
May 07, 2021	14.43	14.73	14.32	14.73	182,162	+0.67(+4.77%)
May 06, 2021	13.94	14.11	13.77	14.06	263,315	+0.41(+3.00%)
May 05, 2021	13.77	13.77	13.47	13.65	87,058	-0.05(-0.36%)
May 04, 2021	14.20	14.30	13.65	13.70	206,458	-0.55(-3.86%)
May 03, 2021	14.21	14.30	14.15	14.25	66,013	+0.04(+0.28%)
Apr 30, 2021	14.31	14.41	14.15	14.21	128,500	+0.05(+0.35%)
Apr 29, 2021	14.28	14.34	14.08	14.16	171,911	+0.07(+0.50%)
Apr 28, 2021	14.07	14.21	14.00	14.09	214,140	-0.07(-0.49%)
Apr 27, 2021	14.23	14.30	14.10	14.16	473,197	+0.47(+3.43%)
Apr 26, 2021	14.26	14.35	13.51	13.69	188,756	-0.36(-2.56%)
Apr 23, 2021	13.80	14.09	13.69	14.05	235,100	+0.83(+6.28%)
Apr 22, 2021	13.16	13.30	13.10	13.22	105,092	-0.43(-3.15%)
Apr 21, 2021	13.53	13.77	13.50	13.65	52,461	-0.08(-0.58%)
Apr 20, 2021	13.80	13.88	13.70	13.73	202,491	-0.12(-0.87%)
Apr 19, 2021	13.89	14.02	13.80	13.85	124,720	+0.03(+0.22%)
Apr 16, 2021	13.95	13.97	13.80	13.82	131,800	-0.21(-1.50%)
Apr 15, 2021	14.18	14.19	13.98	14.03	71,588	+0.03(+0.21%)
Apr 14, 2021	14.25	14.25	14.00	14.00	312,897	-0.25(-1.75%)
Apr 13, 2021	14.45	14.47	14.23	14.25	201,950	-0.04(-0.28%)
Apr 12, 2021	14.48	14.58	14.20	14.29	149,330	-0.07(-0.49%)
Apr 09, 2021	14.19	14.50	14.19	14.36	205,100	-0.19(-1.31%)
Apr 08, 2021	14.28	14.70	14.28	14.55	716,605	+0.32(+2.25%)
Apr 07, 2021	14.38	14.50	14.23	14.23	30,720	-0.51(-3.46%)
Apr 06, 2021	14.78	14.91	14.59	14.74	105,152	-0.08(-0.54%)
Apr 05, 2021	14.71	14.97	14.71	14.82	191,819	+0.10(+0.68%)
Apr 01, 2021	14.80	14.98	14.64	14.72	69,300	-0.25(-1.67%)
Mar 31, 2021	15.01	15.20	14.92	14.97	593,681	+0.04(+0.27%)
Mar 30, 2021	14.88	15.11	14.45	14.93	1,302,167	+0.73(+5.14%)
Mar 29, 2021	13.93	14.41	13.93	14.20	311,893	-0.23(-1.59%)
Mar 26, 2021	14.79	14.79	14.32	14.43	236,100	-0.32(-2.17%)
Mar 25, 2021	14.42	14.89	14.42	14.75	571,380	-0.40(-2.64%)
Mar 24, 2021	15.24	15.71	15.15	15.15	346,389	-0.21(-1.37%)
Mar 23, 2021	15.71	15.71	15.28	15.36	332,549	-0.59(-3.70%)
Mar 22, 2021	15.87	16.13	15.80	15.95	766,143	+1.01(+6.76%)
Mar 19, 2021	15.79	16.19	14.80	14.94	1,141,900	-0.84(-5.32%)
Mar 18, 2021	15.94	16.57	15.78	15.78	204,286	-1.83(-10.39%)
Mar 17, 2021	16.56	17.65	16.56	17.61	208,761	+1.06(+6.40%)
Mar 16, 2021	16.02	16.67	15.75	16.55	224,495	+1.13(+7.33%)
Mar 15, 2021	15.14	15.50	15.10	15.42	277,530	+0.52(+3.49%)
Mar 12, 2021	14.41	15.00	14.41	14.90	303,000	+0.22(+1.50%)
Mar 11, 2021	14.99	14.99	14.58	14.68	615,322	-0.32(-2.13%)
Mar 10, 2021	14.78	15.05	14.70	15.00	599,961	-0.13(-0.86%)
Mar 09, 2021	14.76	15.27	14.20	15.13	1,548,083	+0.74(+5.14%)
Mar 08, 2021	14.00	14.50	13.64	14.39	2,821,253	+0.75(+5.50%)
Mar 05, 2021	13.81	13.90	13.50	13.64	1,167,900	+0.64(+4.92%)
Mar 04, 2021	13.51	13.56	12.77	13.00	567,147	-0.21(-1.59%)
Mar 03, 2021	13.62	13.62	13.10	13.21	1,213,762	-0.27(-2.00%)
Mar 02, 2021	13.71	13.80	13.42	13.48	1,467,384	-0.32(-2.32%)

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.