Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.80	12.89	12.48	12.61	1,303,553	-0.26(-2.02%)
May 28, 2020	12.97	13.04	12.85	12.87	1,155,850	+0.15(+1.18%)
May 27, 2020	12.78	12.83	12.54	12.72	1,106,162	+0.06(+0.47%)
May 26, 2020	12.58	12.74	12.57	12.66	782,425	+0.47(+3.83%)
May 22, 2020	12.35	12.38	12.14	12.19	391,737	-0.20(-1.62%)
May 21, 2020	12.33	12.46	12.21	12.39	707,408	-0.11(-0.84%)
May 20, 2020	12.70	12.77	12.36	12.50	1,876,965	-0.10(-0.81%)
May 19, 2020	12.87	12.88	12.59	12.60	888,140	-0.13(-1.01%)
May 18, 2020	12.33	12.88	12.32	12.73	1,165,468	+0.77(+6.42%)
May 15, 2020	11.61	12.04	11.59	11.96	1,598,404	+0.10(+0.84%)
May 14, 2020	11.82	11.89	11.65	11.86	2,029,650	-0.37(-3.04%)
May 13, 2020	12.32	12.38	12.05	12.23	2,456,937	-0.26(-2.08%)
May 12, 2020	12.77	12.78	12.39	12.49	915,758	-0.38(-2.98%)
May 11, 2020	12.65	13.02	12.54	12.88	1,184,190	+0.30(+2.41%)
May 08, 2020	12.48	12.64	12.28	12.57	1,159,692	+0.45(+3.74%)
May 07, 2020	12.73	12.77	12.07	12.12	1,772,354	-0.63(-4.94%)
May 06, 2020	12.79	13.06	12.71	12.75	2,468,866	+0.58(+4.80%)
May 05, 2020	12.27	12.34	12.13	12.17	1,217,937	+0.22(+1.86%)
May 04, 2020	11.86	12.08	11.83	11.95	1,110,322	+0.16(+1.38%)
May 01, 2020	11.86	12.10	11.74	11.78	2,261,925	-0.29(-2.43%)
Apr 30, 2020	11.66	12.08	11.57	12.08	1,789,680	+0.41(+3.49%)
Apr 29, 2020	11.53	11.82	11.36	11.67	453,387	+0.17(+1.49%)
Apr 28, 2020	11.73	11.74	11.44	11.50	672,659	-0.41(-3.46%)
Apr 27, 2020	11.50	11.94	11.49	11.91	832,873	+0.63(+5.58%)
Apr 24, 2020	11.51	11.53	11.28	11.28	820,382	-0.08(-0.71%)
Apr 23, 2020	11.46	11.51	11.26	11.36	808,177	-0.18(-1.55%)
Apr 22, 2020	11.47	11.71	11.38	11.54	479,518	+0.36(+3.20%)
Apr 21, 2020	11.11	11.33	11.02	11.18	823,337	-0.45(-3.89%)
Apr 20, 2020	11.92	11.92	11.61	11.64	297,129	-0.31(-2.59%)
Apr 17, 2020	11.56	12.03	11.31	11.95	576,994	+0.45(+3.94%)
Apr 16, 2020	11.64	11.66	11.42	11.49	571,781	-0.38(-3.21%)
Apr 15, 2020	12.23	12.23	11.78	11.87	1,099,243	-1.00(-7.78%)
Apr 14, 2020	12.85	12.97	12.67	12.88	506,297	+0.02(+0.19%)
Apr 13, 2020	12.71	12.88	12.47	12.85	432,226	+0.29(+2.28%)
Apr 09, 2020	12.73	12.90	12.45	12.56	841,815	-0.02(-0.19%)
Apr 08, 2020	12.66	12.76	12.35	12.59	559,166	+0.24(+1.93%)
Apr 07, 2020	12.59	12.90	12.30	12.35	1,151,178	+0.41(+3.39%)
Apr 06, 2020	12.23	12.28	11.92	11.95	788,640	+0.10(+0.81%)
Apr 03, 2020	11.97	11.97	11.48	11.85	428,939	-0.12(-1.00%)
Apr 02, 2020	11.80	12.12	11.71	11.97	554,210	-0.14(-1.18%)
Apr 01, 2020	11.92	12.30	11.71	12.11	467,591	-0.60(-4.69%)
Mar 31, 2020	12.61	12.78	12.26	12.71	880,389	+0.31(+2.50%)
Mar 30, 2020	12.02	12.49	11.59	12.40	806,066	+0.31(+2.56%)
Mar 27, 2020	12.80	12.88	11.99	12.09	757,637	-1.14(-8.65%)
Mar 26, 2020	13.11	13.45	12.61	13.23	725,926	-0.12(-0.89%)
Mar 25, 2020	13.11	13.61	12.37	13.35	1,260,514	+0.10(+0.72%)
Mar 24, 2020	13.73	13.88	12.71	13.26	909,337	+0.62(+4.91%)
Mar 23, 2020	14.81	14.90	12.57	12.64	1,832,337	-1.91(-13.15%)
Mar 20, 2020	16.53	16.86	14.53	14.55	1,240,193	-3.78(-20.62%)
Mar 19, 2020	18.49	19.58	16.30	18.33	2,434,551	-1.65(-8.27%)
Mar 18, 2020	17.24	21.66	16.68	19.98	2,650,130	+2.95(+17.34%)
Mar 17, 2020	14.29	17.29	13.82	17.03	1,336,828	+2.86(+20.17%)
Mar 16, 2020	15.23	16.32	13.79	14.17	4,224,435	-3.59(-20.21%)
Mar 13, 2020	17.41	18.34	16.46	17.76	2,289,148	+1.23(+7.43%)
Mar 12, 2020	14.67	17.17	13.75	16.53	3,545,628	-0.31(-1.82%)
Mar 11, 2020	14.46	17.12	13.98	16.84	1,964,925	+1.56(+10.20%)
Mar 10, 2020	13.82	15.35	12.85	15.28	3,611,712	+2.17(+16.58%)
Mar 09, 2020	12.94	13.39	10.77	13.11	3,267,569	-1.28(-8.87%)
Mar 06, 2020	14.20	15.23	13.63	14.38	5,559,215	-2.67(-15.65%)
Mar 05, 2020	17.60	17.67	16.96	17.05	1,607,548	-1.39(-7.55%)
Mar 04, 2020	17.88	18.59	17.50	18.45	1,068,224	+0.59(+3.31%)
Mar 03, 2020	18.75	19.30	16.68	17.86	3,090,897	-0.85(-4.55%)

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.