Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.51	11.51	11.15	11.36	719,100	-0.68(-5.65%)
May 28, 2020	12.08	12.18	11.97	12.04	896,321	+0.15(+1.26%)
May 27, 2020	11.79	11.99	11.62	11.89	1,081,952	+1.05(+9.69%)
May 26, 2020	10.51	10.96	10.51	10.84	745,209	+0.90(+9.05%)
May 22, 2020	9.890	9.995	9.760	9.940	604,900	+0.01(+0.10%)
May 21, 2020	10.12	10.12	9.870	9.930	422,896	-0.35(-3.40%)
May 20, 2020	10.15	10.29	10.12	10.28	658,901	+0.39(+3.94%)
May 19, 2020	10.02	10.10	9.825	9.890	1,274,431	-0.27(-2.66%)
May 18, 2020	9.920	10.25	9.780	10.16	1,832,912	+0.32(+3.25%)
May 15, 2020	9.700	9.880	9.620	9.840	519,000	+0.13(+1.34%)
May 14, 2020	9.140	9.710	9.140	9.710	875,463	+0.08(+0.83%)
May 13, 2020	9.920	9.920	9.510	9.630	1,134,569	-0.18(-1.83%)
May 12, 2020	10.19	10.19	9.800	9.810	859,574	-0.28(-2.78%)
May 11, 2020	10.05	10.14	9.975	10.09	825,932	-0.12(-1.18%)
May 08, 2020	10.17	10.24	10.13	10.21	416,000	+0.02(+0.20%)
May 07, 2020	10.09	10.30	10.04	10.19	887,331	+0.10(+0.99%)
May 06, 2020	10.31	10.33	10.05	10.09	581,550	-0.24(-2.32%)
May 05, 2020	10.43	10.49	10.27	10.33	553,760	+0.18(+1.77%)
May 04, 2020	9.890	10.25	9.890	10.15	629,846	+0.36(+3.68%)
May 01, 2020	10.17	10.17	9.593	9.790	534,100	-0.64(-6.14%)
Apr 30, 2020	10.57	10.57	10.35	10.43	828,840	-0.05(-0.48%)
Apr 29, 2020	10.15	10.60	10.15	10.48	774,193	+0.67(+6.83%)
Apr 28, 2020	9.950	9.950	9.760	9.810	1,589,500	+0.24(+2.51%)
Apr 27, 2020	9.600	9.620	9.455	9.570	1,452,057	-0.29(-2.94%)
Apr 24, 2020	9.860	9.910	9.710	9.860	377,100	+0.13(+1.34%)
Apr 23, 2020	9.810	9.880	9.660	9.730	523,357	-0.09(-0.92%)
Apr 22, 2020	9.700	9.890	9.700	9.820	639,281	+0.37(+3.92%)
Apr 21, 2020	9.520	9.570	9.400	9.450	1,668,337	-0.41(-4.16%)
Apr 20, 2020	10.02	10.15	9.860	9.860	758,004	-0.30(-2.95%)
Apr 17, 2020	10.05	10.21	9.950	10.16	914,400	+0.26(+2.63%)
Apr 16, 2020	10.03	10.03	9.670	9.900	1,307,892	-0.15(-1.49%)
Apr 15, 2020	9.940	10.11	9.920	10.05	716,419	-0.32(-3.09%)
Apr 14, 2020	10.26	10.38	10.07	10.37	1,379,879	+0.24(+2.37%)
Apr 13, 2020	10.35	10.36	9.930	10.13	666,292	-0.18(-1.75%)
Apr 09, 2020	9.770	10.36	9.770	10.31	954,900	+0.72(+7.51%)
Apr 08, 2020	9.510	9.650	9.335	9.590	1,001,923	-0.15(-1.54%)
Apr 07, 2020	10.21	10.23	9.720	9.740	1,657,405	-0.39(-3.85%)
Apr 06, 2020	9.890	10.19	9.770	10.13	902,477	+0.77(+8.23%)
Apr 03, 2020	9.500	9.530	9.170	9.360	625,100	-0.48(-4.88%)
Apr 02, 2020	9.610	9.860	9.490	9.840	650,715	+0.05(+0.51%)
Apr 01, 2020	9.950	10.18	9.690	9.790	880,651	-0.46(-4.49%)
Mar 31, 2020	10.03	10.42	10.03	10.25	796,337	+0.20(+1.99%)
Mar 30, 2020	9.660	10.10	9.660	10.05	1,326,081	+0.87(+9.48%)
Mar 27, 2020	9.450	9.450	9.085	9.180	695,900	-0.81(-8.11%)
Mar 26, 2020	9.680	10.05	9.580	9.990	1,081,765	+0.45(+4.72%)
Mar 25, 2020	9.530	9.880	9.350	9.540	1,099,035	+0.47(+5.18%)
Mar 24, 2020	8.760	9.105	8.630	9.070	975,192	+0.97(+11.98%)
Mar 23, 2020	8.440	8.440	7.980	8.100	1,154,165	-0.84(-9.40%)
Mar 20, 2020	9.180	9.520	8.890	8.940	1,141,200	+0.26(+3.00%)
Mar 19, 2020	9.160	9.190	8.371	8.680	793,006	-0.44(-4.82%)
Mar 18, 2020	9.480	9.730	9.080	9.120	675,876	-1.44(-13.64%)
Mar 17, 2020	10.21	10.56	9.985	10.56	868,958	+0.82(+8.42%)
Mar 16, 2020	10.29	10.49	9.685	9.740	1,179,766	-1.89(-16.25%)
Mar 13, 2020	11.49	11.63	10.86	11.63	989,700	+0.98(+9.20%)
Mar 12, 2020	11.19	11.32	10.59	10.65	1,174,701	-1.75(-14.11%)
Mar 11, 2020	12.87	12.87	12.33	12.40	1,042,208	-1.23(-9.02%)
Mar 10, 2020	13.50	13.67	13.02	13.63	974,692	+1.10(+8.78%)
Mar 09, 2020	12.72	13.00	12.53	12.53	927,634	-1.53(-10.88%)
Mar 06, 2020	14.03	14.12	13.86	14.06	1,013,800	-0.43(-2.97%)
Mar 05, 2020	14.57	14.66	14.41	14.49	849,199	-0.52(-3.46%)
Mar 04, 2020	14.99	15.04	14.77	15.01	546,405	+0.10(+0.67%)
Mar 03, 2020	15.21	15.33	14.79	14.91	1,798,634	-0.43(-2.80%)

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.