Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	13.06	13.06	12.79	12.83	568,603	-0.14(-1.08%)
May 28, 2021	13.04	13.17	12.94	12.97	1,787,407	-0.08(-0.61%)
May 27, 2021	12.80	13.21	12.71	13.05	4,558,139	+0.32(+2.51%)
May 26, 2021	12.84	13.06	12.59	12.73	4,899,685	-0.04(-0.31%)
May 25, 2021	13.16	13.16	12.62	12.77	2,951,093	-0.35(-2.67%)
May 21, 2021		13.12	13.12	13.12	0	-0.24(-1.80%)
May 20, 2021	13.24	13.46	13.12	13.36	1,928,929	+0.18(+1.37%)
May 19, 2021	13.23	13.26	12.87	13.18	3,020,156	-0.33(-2.44%)
May 18, 2021	13.63	13.68	12.82	13.51	5,196,974	-0.08(-0.59%)
May 17, 2021	14.01	14.09	13.36	13.59	4,610,005	-0.59(-4.16%)
May 14, 2021	14.43	14.61	14.16	14.18	1,815,819	-0.28(-1.94%)
May 13, 2021	14.28	14.61	14.10	14.46	2,406,196	+0.06(+0.42%)
May 12, 2021	14.94	14.98	14.30	14.40	2,362,642	-0.54(-3.61%)
May 11, 2021	14.50	15.01	14.33	14.94	2,194,928	+0.08(+0.54%)
May 10, 2021	15.04	15.27	14.79	14.86	2,783,191	+0.02(+0.13%)
May 07, 2021	15.00	15.23	14.84	14.84	4,735,891	-0.05(-0.34%)
May 06, 2021	15.25	15.30	14.67	14.89	3,524,749	-0.32(-2.10%)
May 05, 2021	15.19	15.45	15.02	15.21	4,299,769	-0.06(-0.39%)
May 04, 2021	15.36	15.40	15.12	15.27	2,972,267	-0.23(-1.48%)
May 03, 2021	15.10	15.61	15.01	15.50	2,329,519	+0.65(+4.38%)
Apr 30, 2021	15.17	15.36	14.79	14.85	3,717,520	-0.37(-2.43%)
Apr 29, 2021	15.64	15.65	14.46	15.22	3,570,721	-0.58(-3.67%)
Apr 28, 2021	15.39	15.85	15.20	15.80	1,880,785	+0.11(+0.70%)
Apr 27, 2021	15.20	15.94	15.12	15.69	2,855,458	+0.37(+2.42%)
Apr 26, 2021	15.10	15.43	15.10	15.32	2,694,663	+0.47(+3.16%)
Apr 23, 2021	14.93	15.03	14.62	14.85	1,626,369	+0.06(+0.41%)
Apr 22, 2021	15.08	15.14	14.60	14.79	1,488,099	-0.36(-2.38%)
Apr 21, 2021	15.30	15.41	14.98	15.15	3,070,481	-0.24(-1.56%)
Apr 20, 2021	15.68	15.73	15.26	15.39	1,887,544	-0.28(-1.79%)
Apr 19, 2021	16.00	16.07	15.64	15.67	2,287,308	-0.20(-1.26%)
Apr 16, 2021	15.75	15.89	15.39	15.87	1,850,395	+0.32(+2.06%)
Apr 15, 2021	15.04	15.59	14.95	15.55	2,263,979	+0.92(+6.29%)
Apr 14, 2021	14.09	14.79	14.00	14.63	2,377,247	+0.87(+6.32%)
Apr 13, 2021	13.31	13.77	13.31	13.76	1,938,563	+0.56(+4.24%)
Apr 12, 2021	13.72	13.73	13.20	13.20	3,674,050	-0.64(-4.62%)
Apr 09, 2021	13.73	13.91	13.57	13.84	918,523	-0.15(-1.07%)
Apr 08, 2021	13.98	14.01	13.76	13.99	1,155,465	+0.06(+0.43%)
Apr 07, 2021	13.86	14.13	13.77	13.93	1,074,504	+0.01(+0.07%)
Apr 06, 2021	13.62	14.09	13.62	13.92	919,105	+0.36(+2.65%)
Apr 05, 2021	13.52	13.85	13.50	13.56	2,386,742	+0.20(+1.50%)
Apr 01, 2021		13.36	13.36	13.36	0	+0.43(+3.33%)
Mar 31, 2021	12.95	13.07	12.91	12.93	1,584,848	+0.03(+0.23%)
Mar 30, 2021	12.58	12.96	12.47	12.90	1,385,066	+0.18(+1.42%)
Mar 29, 2021	12.92	12.93	12.45	12.72	1,576,627	-0.26(-2.00%)
Mar 26, 2021	12.79	13.00	12.70	12.98	2,162,398	+0.47(+3.76%)
Mar 25, 2021	12.59	12.80	12.10	12.51	4,296,257	-0.60(-4.58%)
Mar 24, 2021	13.65	13.67	13.01	13.11	6,153,181	-0.41(-3.03%)
Mar 23, 2021	14.06	14.07	13.44	13.52	4,750,042	-0.65(-4.59%)
Mar 22, 2021	14.12	14.37	14.05	14.17	1,257,797	+0.07(+0.50%)
Mar 19, 2021	14.30	14.63	14.05	14.10	2,731,724	-0.27(-1.88%)
Mar 18, 2021	14.63	14.83	14.30	14.37	1,803,519	-0.39(-2.64%)
Mar 17, 2021	14.45	14.82	14.21	14.76	1,752,476	+0.20(+1.37%)
Mar 16, 2021	15.00	15.00	14.35	14.56	2,140,812	-0.58(-3.83%)
Mar 15, 2021	14.93	15.18	14.73	15.14	1,386,575	+0.20(+1.34%)
Mar 12, 2021	14.75	15.05	14.68	14.94	1,676,575	+0.09(+0.61%)
Mar 11, 2021	14.40	14.95	14.32	14.85	2,251,762	+0.66(+4.65%)
Mar 10, 2021	14.15	14.24	13.98	14.19	2,139,413	+0.25(+1.79%)
Mar 09, 2021	14.05	14.14	13.88	13.94	1,815,571	-0.18(-1.27%)
Mar 08, 2021	14.18	14.28	13.81	14.12	1,446,969	-0.27(-1.88%)
Mar 05, 2021	14.16	14.40	13.80	14.39	1,688,130	+0.52(+3.75%)
Mar 04, 2021	13.89	14.17	13.60	13.87	3,456,822	-0.48(-3.34%)
Mar 03, 2021	14.31	14.56	14.09	14.35	1,587,306	-0.05(-0.35%)
Mar 02, 2021	14.62	14.65	14.13	14.40	2,362,483	-0.17(-1.17%)

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.