Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.45	13.90	13.20	13.27	2,153,863	-0.22(-1.63%)
May 27, 2021	13.62	13.95	13.14	13.49	3,384,868	-0.16(-1.17%)
May 26, 2021	14.01	14.19	13.50	13.65	4,500,299	-0.35(-2.50%)
May 25, 2021	13.25	15.00	13.20	14.00	4,245,328	+0.50(+3.70%)
May 24, 2021	13.81	13.98	13.22	13.50	1,344,501	-0.22(-1.60%)
May 21, 2021	14.32	14.52	13.72	13.72	1,030,314	-0.53(-3.72%)
May 20, 2021	13.94	14.27	13.75	14.25	1,209,056	+0.27(+1.93%)
May 19, 2021	13.84	14.28	13.80	13.98	1,396,423	-0.09(-0.64%)
May 18, 2021	13.60	14.59	13.35	14.07	2,457,301	+0.52(+3.84%)
May 17, 2021	13.58	14.04	13.41	13.55	2,284,886	-0.30(-2.17%)
May 14, 2021	15.84	15.89	13.12	13.85	8,387,386	-1.69(-10.85%)
May 13, 2021	17.95	18.30	15.36	15.54	11,796,444	-1.88(-10.77%)
May 12, 2021	18.24	18.39	17.34	17.41	1,856,937	-1.07(-5.79%)
May 11, 2021	17.30	18.53	17.26	18.48	1,668,776	+0.92(+5.24%)
May 10, 2021	16.80	18.80	16.80	17.56	2,523,292	+0.93(+5.59%)
May 07, 2021	16.90	17.29	16.53	16.63	737,823	-0.09(-0.54%)
May 06, 2021	16.79	16.89	16.18	16.72	653,689	-0.12(-0.71%)
May 05, 2021	17.20	17.28	16.81	16.84	699,838	-0.27(-1.58%)
May 04, 2021	16.94	17.14	16.34	17.11	1,417,346	-0.25(-1.44%)
May 03, 2021	17.75	17.92	17.32	17.36	786,283	-0.12(-0.69%)
Apr 30, 2021	17.50	18.01	17.29	17.48	932,800	-0.14(-0.79%)
Apr 29, 2021	18.60	18.60	17.47	17.62	1,005,804	-0.78(-4.24%)
Apr 28, 2021	17.95	18.99	17.52	18.40	2,771,229	+0.45(+2.51%)
Apr 27, 2021	18.10	18.16	17.71	17.95	678,538	-0.14(-0.77%)
Apr 26, 2021	17.30	18.17	17.05	18.09	819,802	+0.79(+4.57%)
Apr 23, 2021	18.16	18.16	17.29	17.30	1,092,700	-0.78(-4.31%)
Apr 22, 2021	18.35	18.50	18.03	18.08	778,795	-0.08(-0.44%)
Apr 21, 2021	17.76	18.19	17.38	18.16	1,496,924	+0.38(+2.14%)
Apr 20, 2021	17.00	17.91	16.97	17.78	1,012,662	+0.63(+3.67%)
Apr 19, 2021	17.80	18.08	17.03	17.15	1,000,748	-0.72(-4.03%)
Apr 16, 2021	17.80	17.99	17.51	17.87	1,004,500	+0.14(+0.79%)
Apr 15, 2021	17.39	17.79	17.30	17.73	749,021	+0.46(+2.66%)
Apr 14, 2021	16.78	17.49	16.75	17.27	910,303	+0.61(+3.66%)
Apr 13, 2021	16.35	16.78	16.05	16.66	808,806	+0.37(+2.27%)
Apr 12, 2021	16.56	16.63	15.91	16.29	795,984	-0.31(-1.87%)
Apr 09, 2021	17.25	17.32	16.52	16.60	931,400	-0.67(-3.88%)
Apr 08, 2021	17.22	17.46	16.67	17.27	1,197,980	+0.10(+0.58%)
Apr 07, 2021	16.85	17.34	16.60	17.17	899,252	+0.40(+2.39%)
Apr 06, 2021	17.09	17.61	16.76	16.77	1,183,061	+0.00(+0.00%)
Apr 05, 2021	16.64	16.98	16.35	16.77	908,783	+0.18(+1.08%)
Apr 01, 2021	16.30	16.69	16.27	16.59	888,100	+0.38(+2.34%)
Mar 31, 2021	15.37	16.37	15.20	16.21	1,053,853	+0.91(+5.95%)
Mar 30, 2021	15.00	15.41	14.82	15.30	692,517	+0.23(+1.53%)
Mar 29, 2021	15.25	15.47	14.97	15.07	879,594	-0.16(-1.05%)
Mar 26, 2021	15.52	15.73	14.90	15.23	913,600	-0.27(-1.74%)
Mar 25, 2021	14.36	15.77	14.36	15.50	1,586,418	+1.01(+6.97%)
Mar 24, 2021	15.08	15.42	14.34	14.49	1,540,180	-0.42(-2.82%)
Mar 23, 2021	15.22	15.28	14.70	14.91	1,721,844	-0.41(-2.68%)
Mar 22, 2021	15.67	15.85	15.23	15.32	1,466,753	-0.33(-2.11%)
Mar 19, 2021	15.73	15.84	15.37	15.65	2,699,800	+0.03(+0.19%)
Mar 18, 2021	16.20	16.29	15.56	15.62	1,656,694	-0.76(-4.64%)
Mar 17, 2021	16.63	16.90	16.11	16.38	1,093,665	-0.39(-2.33%)
Mar 16, 2021	17.59	17.75	16.62	16.77	672,209	-0.72(-4.12%)
Mar 15, 2021	16.97	17.69	16.87	17.49	868,694	+0.55(+3.25%)
Mar 12, 2021	17.02	17.27	16.83	16.94	626,600	-0.22(-1.28%)
Mar 11, 2021	17.03	17.25	16.61	17.16	1,009,421	+0.29(+1.72%)
Mar 10, 2021	17.54	17.78	16.77	16.87	883,258	-0.53(-3.05%)
Mar 09, 2021	17.38	17.60	17.03	17.40	832,329	+0.27(+1.58%)
Mar 08, 2021	17.50	17.87	17.02	17.13	508,909	-0.36(-2.06%)
Mar 05, 2021	17.25	17.55	16.45	17.49	987,000	+0.54(+3.19%)
Mar 04, 2021	17.20	17.55	16.51	16.95	1,128,514	-0.33(-1.91%)
Mar 03, 2021	17.57	17.84	17.08	17.28	834,161	-0.40(-2.26%)
Mar 02, 2021	18.01	18.21	17.66	17.68	666,964	-0.41(-2.27%)

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.