Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.77	11.13	10.74	11.06	614,700	+0.20(+1.84%)
May 28, 2020	11.43	11.44	10.82	10.86	371,187	-0.55(-4.82%)
May 27, 2020	11.11	11.42	10.78	11.41	497,121	+0.36(+3.26%)
May 26, 2020	10.87	11.14	10.81	11.05	561,892	+0.32(+2.98%)
May 22, 2020	10.44	10.78	10.38	10.73	254,000	+0.32(+3.07%)
May 21, 2020	10.68	10.81	10.38	10.41	243,102	-0.31(-2.89%)
May 20, 2020	10.58	10.82	10.54	10.72	291,074	+0.35(+3.38%)
May 19, 2020	10.34	10.67	10.29	10.37	244,337	+0.03(+0.29%)
May 18, 2020	10.15	10.35	9.780	10.34	629,985	+0.42(+4.23%)
May 15, 2020	10.03	10.07	9.760	9.920	289,200	-0.26(-2.55%)
May 14, 2020	10.10	10.25	9.470	10.18	529,572	-0.04(-0.39%)
May 13, 2020	10.78	10.85	10.05	10.22	438,783	-0.57(-5.28%)
May 12, 2020	11.01	11.16	10.75	10.79	353,967	-0.29(-2.62%)
May 11, 2020	11.10	11.31	10.76	11.08	861,412	-0.36(-3.15%)
May 08, 2020	11.83	11.84	11.22	11.44	663,500	-0.39(-3.30%)
May 07, 2020	11.17	12.72	11.16	11.83	1,583,844	+0.29(+2.51%)
May 06, 2020	11.20	11.70	11.20	11.54	710,094	+0.43(+3.87%)
May 05, 2020	10.61	11.34	10.61	11.11	280,960	+0.51(+4.81%)
May 04, 2020	10.73	10.90	10.51	10.60	227,221	-0.14(-1.30%)
May 01, 2020	11.12	11.13	10.64	10.74	371,500	-0.83(-7.17%)
Apr 30, 2020	12.06	12.06	11.37	11.57	400,488	-0.58(-4.77%)
Apr 29, 2020	11.57	12.43	11.36	12.15	543,603	+0.96(+8.58%)
Apr 28, 2020	11.67	11.82	11.11	11.19	356,937	-0.38(-3.28%)
Apr 27, 2020	11.53	11.86	11.45	11.57	313,949	+0.06(+0.52%)
Apr 24, 2020	11.56	11.64	11.20	11.51	278,900	-0.03(-0.26%)
Apr 23, 2020	11.09	11.59	11.04	11.54	342,534	+0.41(+3.68%)
Apr 22, 2020	10.75	11.29	10.75	11.13	281,866	+0.49(+4.61%)
Apr 21, 2020	10.83	10.90	10.41	10.64	451,279	-0.30(-2.74%)
Apr 20, 2020	11.03	11.35	10.92	10.94	349,086	-0.20(-1.80%)
Apr 17, 2020	11.38	11.50	10.91	11.14	403,700	+0.07(+0.63%)
Apr 16, 2020	11.71	11.71	11.01	11.07	582,268	-0.38(-3.32%)
Apr 15, 2020	11.48	11.65	11.11	11.45	2,241,420	-0.28(-2.39%)
Apr 14, 2020	11.84	12.01	11.46	11.73	2,289,558	+0.04(+0.34%)
Apr 13, 2020	11.28	11.74	11.01	11.69	400,394	+0.50(+4.47%)
Apr 09, 2020	11.98	12.19	10.97	11.19	1,685,100	-0.62(-5.25%)
Apr 08, 2020	11.86	11.93	11.44	11.81	404,026	+0.16(+1.37%)
Apr 07, 2020	11.91	12.26	11.40	11.65	486,418	-0.02(-0.17%)
Apr 06, 2020	11.29	11.74	10.95	11.67	454,688	+0.74(+6.77%)
Apr 03, 2020	10.84	10.97	10.50	10.93	208,000	-0.03(-0.27%)
Apr 02, 2020	10.90	11.06	10.55	10.96	223,421	+0.00(+0.00%)
Apr 01, 2020	10.61	11.30	10.32	10.96	435,915	-0.09(-0.81%)
Mar 31, 2020	12.36	12.55	10.82	11.05	2,230,158	+1.67(+17.80%)
Mar 30, 2020	9.350	9.840	9.130	9.380	147,151	+0.12(+1.30%)
Mar 27, 2020	9.280	9.770	9.080	9.260	172,400	-0.45(-4.63%)
Mar 26, 2020	9.200	9.740	9.120	9.710	316,360	+0.54(+5.89%)
Mar 25, 2020	9.100	9.800	8.739	9.170	247,412	+0.22(+2.46%)
Mar 24, 2020	8.740	9.280	8.620	8.950	361,067	+0.65(+7.83%)
Mar 23, 2020	7.650	8.350	7.250	8.300	657,880	+0.50(+6.41%)
Mar 20, 2020	8.550	8.820	7.620	7.800	428,600	-0.71(-8.34%)
Mar 19, 2020	7.540	8.775	7.425	8.510	561,155	+1.00(+13.32%)
Mar 18, 2020	7.230	7.790	7.000	7.510	917,859	+0.11(+1.49%)
Mar 17, 2020	7.120	7.720	6.620	7.400	457,484	+0.37(+5.26%)
Mar 16, 2020	6.300	8.050	6.300	7.030	413,819	-1.41(-16.71%)
Mar 13, 2020	9.070	9.110	7.640	8.440	332,700	+0.20(+2.43%)
Mar 12, 2020	9.200	9.200	8.210	8.240	389,477	-1.45(-14.96%)
Mar 11, 2020	10.00	10.15	9.510	9.690	374,807	-0.65(-6.29%)
Mar 10, 2020	10.08	10.53	9.540	10.34	661,820	+1.17(+12.76%)
Mar 09, 2020	9.530	9.640	9.060	9.170	616,383	-0.99(-9.74%)
Mar 06, 2020	10.48	10.68	9.780	10.16	402,700	-0.72(-6.62%)
Mar 05, 2020	10.95	11.15	10.73	10.88	358,664	-0.28(-2.51%)
Mar 04, 2020	11.20	11.31	10.98	11.16	243,205	+0.16(+1.45%)
Mar 03, 2020	11.20	11.45	10.66	11.00	339,018	-0.22(-1.96%)

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.