Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.76	12.42	11.14	12.22	20,300	+0.19(+1.58%)
May 28, 2020	12.23	12.40	12.03	12.03	10,631	+0.12(+1.01%)
May 27, 2020	11.68	12.49	10.94	11.91	21,924	+0.41(+3.57%)
May 26, 2020	11.57	11.68	11.28	11.50	8,720	+0.31(+2.77%)
May 22, 2020	11.66	11.66	10.03	11.19	11,700	-0.21(-1.84%)
May 21, 2020	11.92	12.00	11.40	11.40	8,795	-0.59(-4.92%)
May 20, 2020	11.38	12.21	11.21	11.99	21,357	+0.88(+7.92%)
May 19, 2020	11.95	11.95	10.87	11.11	29,816	-0.90(-7.49%)
May 18, 2020	11.60	12.25	10.68	12.01	33,817	+0.47(+4.07%)
May 15, 2020	10.64	11.60	10.64	11.54	17,900	+1.11(+10.64%)
May 14, 2020	11.00	11.20	10.14	10.43	16,357	-0.83(-7.37%)
May 13, 2020	11.33	11.43	10.76	11.26	11,767	-0.38(-3.26%)
May 12, 2020	12.97	12.97	11.57	11.64	11,004	-1.33(-10.25%)
May 11, 2020	12.00	13.17	11.83	12.97	24,080	+0.83(+6.84%)
May 08, 2020	11.35	12.50	11.35	12.14	18,900	+1.07(+9.67%)
May 07, 2020	10.84	11.07	10.62	11.07	12,701	+0.48(+4.53%)
May 06, 2020	11.71	11.71	10.51	10.59	8,721	-1.03(-8.86%)
May 05, 2020	12.59	12.59	11.62	11.62	4,793	-0.71(-5.76%)
May 04, 2020	11.87	12.33	11.87	12.33	7,751	+0.28(+2.32%)
May 01, 2020	12.06	12.08	11.43	12.05	18,100	-0.25(-2.03%)
Apr 30, 2020	13.22	13.26	12.25	12.30	13,793	-1.04(-7.80%)
Apr 29, 2020	13.10	13.97	13.02	13.34	35,388	+0.50(+3.89%)
Apr 28, 2020	12.44	13.10	12.08	12.84	23,426	+0.74(+6.12%)
Apr 27, 2020	11.50	12.41	11.50	12.10	28,019	+0.72(+6.33%)
Apr 24, 2020	11.15	11.57	10.60	11.38	98,200	+0.27(+2.43%)
Apr 23, 2020	10.85	11.15	10.74	11.11	12,715	+0.14(+1.28%)
Apr 22, 2020	10.92	11.24	10.69	10.97	16,176	+0.46(+4.38%)
Apr 21, 2020	10.30	10.60	10.12	10.51	7,891	-0.04(-0.38%)
Apr 20, 2020	11.49	11.89	10.38	10.55	8,188	-1.49(-12.38%)
Apr 17, 2020	10.27	12.39	10.27	12.04	21,100	+2.07(+20.76%)
Apr 16, 2020	11.19	11.19	9.900	9.970	20,308	-1.39(-12.24%)
Apr 15, 2020	12.22	12.22	11.34	11.36	11,562	-1.26(-9.98%)
Apr 14, 2020	12.60	12.82	12.25	12.62	9,953	+0.35(+2.85%)
Apr 13, 2020	12.59	12.74	12.27	12.27	4,091	-0.48(-3.76%)
Apr 09, 2020	12.74	12.75	12.69	12.75	17,300	+0.00(+0.00%)
Apr 08, 2020	12.71	12.75	12.31	12.75	9,659	+0.33(+2.66%)
Apr 07, 2020	12.63	12.75	12.32	12.42	7,508	-0.40(-3.12%)
Apr 06, 2020	13.10	13.30	12.40	12.82	451,645	-0.01(-0.08%)
Apr 03, 2020	12.74	13.74	12.54	12.83	15,600	-0.18(-1.38%)
Apr 02, 2020	13.10	13.39	12.54	13.01	19,692	-0.45(-3.34%)
Apr 01, 2020	14.29	14.29	13.04	13.46	31,740	-1.34(-9.05%)
Mar 31, 2020	13.95	14.80	13.54	14.80	24,929	+0.86(+6.17%)
Mar 30, 2020	14.05	14.05	13.52	13.94	41,337	-0.30(-2.11%)
Mar 27, 2020	14.62	15.29	12.96	14.24	35,900	-1.26(-8.13%)
Mar 26, 2020	15.86	16.77	13.96	15.50	41,310	-1.22(-7.30%)
Mar 25, 2020	13.85	16.72	13.85	16.72	10,248	+2.73(+19.51%)
Mar 24, 2020	12.67	13.99	11.29	13.99	49,465	+1.34(+10.59%)
Mar 23, 2020	12.70	12.99	11.76	12.65	75,230	+0.35(+2.85%)
Mar 20, 2020	11.45	12.60	10.77	12.30	63,400	+1.08(+9.63%)
Mar 19, 2020	10.87	12.32	10.60	11.22	28,996	+0.61(+5.75%)
Mar 18, 2020	11.50	11.60	10.61	10.61	20,191	-1.25(-10.54%)
Mar 17, 2020	11.00	11.86	10.30	11.86	41,780	+1.08(+10.02%)
Mar 16, 2020	13.00	13.40	10.26	10.78	36,713	-2.22(-17.08%)
Mar 13, 2020	12.08	13.50	11.86	13.00	53,800	+1.23(+10.45%)
Mar 12, 2020	13.74	13.80	11.65	11.77	41,479	-2.61(-18.15%)
Mar 11, 2020	14.96	14.98	14.07	14.38	17,078	-0.50(-3.36%)
Mar 10, 2020	14.15	15.00	14.15	14.88	16,317	+0.86(+6.13%)
Mar 09, 2020	15.58	16.34	13.69	14.02	34,522	-2.98(-17.53%)
Mar 06, 2020	16.48	17.00	15.69	17.00	12,000	+0.15(+0.89%)
Mar 05, 2020	17.10	17.26	16.25	16.85	16,374	-0.59(-3.38%)
Mar 04, 2020	16.92	18.36	16.90	17.44	17,407	+0.56(+3.32%)
Mar 03, 2020	17.14	17.35	16.62	16.88	32,528	-0.33(-1.92%)

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.