Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.20	13.34	13.14	13.32	836,812	+0.16(+1.24%)
May 27, 2021	13.18	13.25	13.15	13.15	1,086,886	+0.04(+0.31%)
May 26, 2021	12.98	13.13	12.94	13.11	580,690	+0.12(+0.94%)
May 25, 2021	13.15	13.23	12.98	12.99	1,027,402	-0.14(-1.03%)
May 24, 2021	13.15	13.23	13.04	13.13	657,082	+0.05(+0.36%)
May 21, 2021	13.26	13.29	13.06	13.08	890,136	-0.10(-0.77%)
May 20, 2021	12.88	13.21	12.87	13.18	1,017,090	+0.31(+2.38%)
May 19, 2021	12.84	12.92	12.73	12.88	2,193,677	-0.10(-0.79%)
May 18, 2021	13.04	13.09	12.96	12.98	1,129,179	-0.03(-0.21%)
May 17, 2021	12.96	13.06	12.82	13.00	1,231,921	+0.01(+0.10%)
May 14, 2021	12.93	13.04	12.82	12.99	1,118,471	+0.22(+1.70%)
May 13, 2021	12.68	13.04	12.63	12.77	1,733,825	+0.16(+1.24%)
May 12, 2021	12.95	12.97	12.47	12.62	2,863,701	-0.35(-2.72%)
May 11, 2021	13.05	13.17	12.93	12.97	1,462,487	-0.18(-1.39%)
May 10, 2021	13.46	13.52	13.15	13.15	1,179,190	-0.31(-2.32%)
May 07, 2021	13.38	13.56	13.34	13.47	803,632	+0.10(+0.71%)
May 06, 2021	13.66	13.66	13.26	13.37	1,285,186	-0.31(-2.28%)
May 05, 2021	13.62	13.81	13.44	13.68	1,406,930	+0.12(+0.85%)
May 04, 2021	13.62	13.73	13.33	13.57	1,087,892	-0.11(-0.79%)
May 03, 2021	13.72	13.76	13.64	13.68	1,211,741	+0.05(+0.40%)
Apr 30, 2021	13.66	13.73	13.54	13.62	923,572	-0.03(-0.20%)
Apr 29, 2021	13.76	13.77	13.57	13.65	685,340	+0.01(+0.05%)
Apr 28, 2021	13.55	13.64	13.51	13.64	668,879	+0.14(+1.06%)
Apr 27, 2021	13.48	13.60	13.45	13.50	721,607	+0.06(+0.45%)
Apr 26, 2021	13.49	13.57	13.41	13.44	687,134	+0.00(+0.00%)
Apr 23, 2021	13.19	13.53	13.09	13.44	1,200,128	+0.26(+1.96%)
Apr 22, 2021	13.15	13.33	13.09	13.18	731,195	+0.07(+0.57%)
Apr 21, 2021	12.94	13.14	12.81	13.11	914,036	+0.14(+1.10%)
Apr 20, 2021	13.25	13.25	12.91	12.96	1,347,851	-0.28(-2.10%)
Apr 19, 2021	13.37	13.37	13.13	13.24	1,220,015	-0.14(-1.02%)
Apr 16, 2021	13.56	13.58	13.33	13.38	1,229,859	-0.10(-0.71%)
Apr 15, 2021	13.46	13.53	13.27	13.47	1,095,344	+0.11(+0.81%)
Apr 14, 2021	13.58	13.66	13.36	13.36	1,743,308	-0.24(-1.75%)
Apr 13, 2021	13.54	13.67	13.40	13.60	1,628,777	+0.01(+0.10%)
Apr 12, 2021	13.48	13.60	13.42	13.59	1,325,232	+0.12(+0.89%)
Apr 09, 2021	13.52	13.56	13.42	13.47	956,250	-0.05(-0.34%)
Apr 08, 2021	13.28	13.55	13.24	13.52	1,087,318	+0.24(+1.80%)
Apr 07, 2021	13.30	13.34	13.22	13.28	968,045	-0.07(-0.50%)
Apr 06, 2021	13.40	13.46	13.32	13.34	1,223,421	-0.03(-0.25%)
Apr 05, 2021	13.29	13.47	13.28	13.38	1,095,011	+0.11(+0.80%)
Apr 01, 2021	13.09	13.28	13.02	13.27	834,083	+0.26(+1.99%)
Mar 31, 2021	13.18	13.28	13.01	13.01	1,633,573	-0.17(-1.26%)
Mar 30, 2021	12.98	13.23	12.93	13.18	1,026,558	+0.25(+1.95%)
Mar 29, 2021	13.08	13.14	12.91	12.93	805,716	-0.18(-1.37%)
Mar 26, 2021	13.07	13.12	12.92	13.10	1,110,052	+0.18(+1.39%)
Mar 25, 2021	12.62	13.03	12.43	12.93	1,696,783	+0.27(+2.10%)
Mar 24, 2021	12.88	13.14	12.66	12.66	1,121,600	-0.07(-0.57%)
Mar 23, 2021	12.91	13.01	12.65	12.73	849,861	-0.25(-1.89%)
Mar 22, 2021	12.95	12.99	12.77	12.98	969,839	+0.01(+0.10%)
Mar 19, 2021	12.75	13.02	12.58	12.96	2,935,183	+0.21(+1.61%)
Mar 18, 2021	13.16	13.18	12.68	12.76	1,012,173	-0.42(-3.17%)
Mar 17, 2021	13.16	13.21	12.97	13.18	893,812	+0.02(+0.15%)
Mar 16, 2021	13.08	13.18	13.00	13.16	1,647,366	+0.05(+0.35%)
Mar 15, 2021	13.01	13.11	12.91	13.11	777,030	+0.08(+0.61%)
Mar 12, 2021	13.08	13.19	13.00	13.03	955,497	+0.02(+0.15%)
Mar 11, 2021	12.83	13.02	12.75	13.01	3,303,406	+0.29(+2.30%)
Mar 10, 2021	12.78	12.91	12.70	12.72	1,250,130	+0.07(+0.58%)
Mar 09, 2021	12.62	12.79	12.43	12.65	817,134	+0.12(+0.95%)
Mar 08, 2021	12.52	12.77	12.42	12.53	1,898,337	+0.13(+1.07%)
Mar 05, 2021	12.44	12.47	11.71	12.39	1,983,753	+0.01(+0.05%)
Mar 04, 2021	12.48	12.69	12.16	12.39	1,884,121	-0.09(-0.74%)
Mar 03, 2021	12.61	12.75	12.48	12.48	1,426,613	-0.04(-0.32%)
Mar 02, 2021	12.62	12.68	12.27	12.52	3,551,078	-0.31(-2.38%)

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.