Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.81	12.95	12.38	12.66	1,037,441	-0.36(-2.76%)
May 28, 2020	13.35	13.43	12.74	13.02	1,081,964	-0.20(-1.50%)
May 27, 2020	13.44	13.52	12.73	13.22	1,122,647	+0.20(+1.52%)
May 26, 2020	12.95	13.53	12.70	13.02	996,095	+0.40(+3.13%)
May 22, 2020	12.68	12.87	12.02	12.62	860,271	+0.06(+0.50%)
May 21, 2020	12.81	13.24	12.36	12.56	1,036,125	-0.22(-1.69%)
May 20, 2020	12.93	13.49	12.60	12.78	914,903	+0.25(+2.01%)
May 19, 2020	12.96	13.46	12.49	12.52	1,237,383	-0.58(-4.39%)
May 18, 2020	12.60	13.80	12.33	13.10	1,971,552	+1.29(+10.97%)
May 15, 2020	11.47	12.30	11.37	11.81	1,062,243	+0.46(+4.04%)
May 14, 2020	10.36	11.49	10.05	11.35	1,281,453	+0.50(+4.64%)
May 13, 2020	11.58	11.58	10.46	10.84	1,348,515	-0.65(-5.63%)
May 12, 2020	12.70	12.80	11.40	11.49	1,545,239	-1.17(-9.23%)
May 11, 2020	13.93	13.93	11.92	12.66	1,313,394	-0.47(-3.56%)
May 08, 2020	11.69	13.16	11.65	13.13	1,266,662	+1.81(+15.97%)
May 07, 2020	11.29	12.03	11.21	11.32	777,344	+0.34(+3.11%)
May 06, 2020	11.19	11.71	10.91	10.98	859,296	-0.11(-0.97%)
May 05, 2020	12.17	12.53	11.09	11.09	1,223,304	-1.01(-8.33%)
May 04, 2020	10.05	12.33	9.989	12.09	1,473,864	+1.90(+18.61%)
May 01, 2020	11.20	11.20	9.847	10.20	1,384,067	-1.04(-9.24%)
Apr 30, 2020	11.46	11.94	10.53	11.23	1,853,677	-0.43(-3.68%)
Apr 29, 2020	10.92	11.99	10.92	11.66	1,336,790	+1.23(+11.75%)
Apr 28, 2020	9.167	10.62	8.970	10.44	1,365,922	+1.29(+14.09%)
Apr 27, 2020	9.095	9.328	8.469	9.149	996,180	+0.15(+1.69%)
Apr 24, 2020	9.758	9.820	8.764	8.997	1,345,081	-0.74(-7.63%)
Apr 23, 2020	9.820	10.15	9.332	9.740	1,153,055	+0.02(+0.18%)
Apr 22, 2020	9.775	10.08	9.417	9.722	1,269,586	+0.30(+3.23%)
Apr 21, 2020	9.256	9.668	8.907	9.417	1,105,169	-0.23(-2.41%)
Apr 20, 2020	9.793	10.19	9.623	9.650	1,227,671	-0.49(-4.85%)
Apr 17, 2020	10.20	10.88	10.01	10.14	900,481	+0.02(+0.18%)
Apr 16, 2020	10.25	10.47	9.704	10.12	827,540	-0.16(-1.57%)
Apr 15, 2020	10.91	10.91	9.981	10.29	946,845	-1.18(-10.30%)
Apr 14, 2020	11.20	12.01	11.06	11.47	926,358	+0.24(+2.15%)
Apr 13, 2020	11.59	11.73	10.88	11.23	839,635	-0.36(-3.09%)
Apr 09, 2020	10.79	12.00	10.72	11.58	1,342,065	+1.02(+9.66%)
Apr 08, 2020	10.83	10.92	10.29	10.56	1,091,639	-0.13(-1.26%)
Apr 07, 2020	10.87	11.25	10.49	10.70	1,021,256	+0.26(+2.49%)
Apr 06, 2020	9.668	10.83	9.561	10.44	975,900	+0.98(+10.42%)
Apr 03, 2020	10.41	10.66	9.185	9.453	1,139,872	-1.22(-11.41%)
Apr 02, 2020	9.847	10.92	9.283	10.67	1,134,963	+0.80(+8.07%)
Apr 01, 2020	9.238	10.20	8.844	9.874	1,411,660	+0.37(+3.86%)
Mar 31, 2020	9.623	10.17	8.880	9.507	1,888,522	+0.04(+0.47%)
Mar 30, 2020	9.176	9.793	8.952	9.462	1,671,148	+0.53(+5.91%)
Mar 27, 2020	9.623	9.641	8.585	8.934	1,916,358	-0.94(-9.52%)
Mar 26, 2020	10.88	10.98	9.623	9.874	1,632,262	-0.86(-8.01%)
Mar 25, 2020	10.47	11.33	9.516	10.73	1,926,291	+0.38(+3.63%)
Mar 24, 2020	10.63	11.14	9.731	10.36	1,976,009	+0.18(+1.76%)
Mar 23, 2020	10.56	11.73	9.704	10.18	1,327,793	-0.41(-3.89%)
Mar 20, 2020	11.64	11.83	10.31	10.59	1,687,020	-1.04(-8.93%)
Mar 19, 2020	12.39	13.86	11.36	11.63	1,555,831	-1.07(-8.46%)
Mar 18, 2020	13.73	13.90	12.13	12.70	1,731,986	-1.96(-13.37%)
Mar 17, 2020	14.09	16.99	13.90	14.66	3,453,994	+0.72(+5.14%)
Mar 16, 2020	11.19	14.31	10.81	13.95	2,093,752	+1.74(+14.22%)
Mar 13, 2020	11.09	12.29	10.92	12.21	1,447,182	+1.91(+18.51%)
Mar 12, 2020	11.78	11.78	10.19	10.30	1,128,801	-2.46(-19.28%)
Mar 11, 2020	12.97	13.35	12.35	12.77	1,510,434	-0.65(-4.87%)
Mar 10, 2020	13.54	13.96	12.76	13.42	1,147,818	+0.57(+4.46%)
Mar 09, 2020	13.61	13.99	12.81	12.85	1,234,693	-2.18(-14.53%)
Mar 06, 2020	14.96	15.32	14.09	15.03	1,413,446	-0.53(-3.39%)
Mar 05, 2020	16.30	16.49	15.18	15.56	1,337,771	-1.16(-6.96%)
Mar 04, 2020	16.46	16.87	16.05	16.72	975,690	+0.47(+2.92%)
Mar 03, 2020	16.99	17.20	15.83	16.25	1,013,109	-0.32(-1.94%)

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.