Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.47	12.60	12.03	12.37	101,976	-0.23(-1.84%)
May 28, 2020	12.56	13.11	12.49	12.60	71,951	+0.14(+1.11%)
May 27, 2020	12.19	12.47	11.90	12.46	90,675	+0.54(+4.50%)
May 26, 2020	12.15	12.33	11.85	11.92	106,894	+0.18(+1.50%)
May 22, 2020	11.94	11.94	11.48	11.75	21,173	-0.07(-0.63%)
May 21, 2020	11.62	11.96	11.48	11.82	35,716	+0.10(+0.87%)
May 20, 2020	12.13	12.13	11.53	11.72	71,840	-0.22(-1.86%)
May 19, 2020	11.94	12.30	11.88	11.94	54,320	-0.15(-1.23%)
May 18, 2020	11.53	12.19	11.53	12.09	80,826	+0.93(+8.29%)
May 15, 2020	10.85	11.24	10.70	11.16	85,124	+0.32(+2.99%)
May 14, 2020	10.50	10.84	10.10	10.84	135,394	+0.11(+1.04%)
May 13, 2020	11.33	11.40	10.60	10.73	150,440	-0.80(-6.91%)
May 12, 2020	11.84	11.86	11.29	11.53	76,250	-0.31(-2.58%)
May 11, 2020	12.37	12.37	11.79	11.83	75,914	-0.64(-5.12%)
May 08, 2020	11.62	12.54	11.56	12.47	86,312	+1.06(+9.33%)
May 07, 2020	11.46	11.62	11.30	11.40	88,834	+0.13(+1.15%)
May 06, 2020	11.23	11.56	10.93	11.28	45,557	+0.15(+1.33%)
May 05, 2020	11.13	11.73	11.06	11.13	151,777	+0.19(+1.69%)
May 04, 2020	10.85	11.16	10.75	10.94	133,364	+0.04(+0.34%)
May 01, 2020	12.15	12.51	10.85	10.90	120,664	-1.45(-11.76%)
Apr 30, 2020	13.28	13.28	12.36	12.36	60,455	-1.18(-8.75%)
Apr 29, 2020	13.34	13.84	13.02	13.54	99,115	+0.63(+4.87%)
Apr 28, 2020	13.11	13.14	12.62	12.91	76,183	+0.13(+1.01%)
Apr 27, 2020	12.62	13.02	12.34	12.78	119,767	+0.81(+6.72%)
Apr 24, 2020	11.83	12.19	11.16	11.98	121,960	+0.09(+0.78%)
Apr 23, 2020	11.57	12.14	11.53	11.89	53,714	+0.31(+2.72%)
Apr 22, 2020	11.39	11.79	11.15	11.57	60,703	+0.42(+3.73%)
Apr 21, 2020	11.42	11.50	10.87	11.15	69,637	-0.49(-4.21%)
Apr 20, 2020	12.25	12.36	11.46	11.65	71,929	-0.92(-7.30%)
Apr 17, 2020	12.19	12.89	12.19	12.56	306,144	+0.61(+5.11%)
Apr 16, 2020	12.10	12.23	11.47	11.95	56,029	-0.06(-0.46%)
Apr 15, 2020	12.38	12.69	11.23	12.01	72,626	-0.79(-6.15%)
Apr 14, 2020	12.13	13.02	12.13	12.79	101,609	+0.72(+5.98%)
Apr 13, 2020	11.89	12.26	11.59	12.07	48,391	+0.02(+0.15%)
Apr 09, 2020	12.31	12.31	11.93	12.05	86,852	+0.01(+0.08%)
Apr 08, 2020	12.08	12.29	11.78	12.04	79,817	+0.09(+0.77%)
Apr 07, 2020	11.69	12.24	11.69	11.95	67,393	+0.43(+3.70%)
Apr 06, 2020	11.37	11.74	10.95	11.53	201,212	+0.48(+4.36%)
Apr 03, 2020	11.11	11.47	10.59	11.04	74,753	-0.01(-0.13%)
Apr 02, 2020	10.76	11.33	10.67	11.06	94,208	+0.28(+2.56%)
Apr 01, 2020	11.76	11.78	10.74	10.78	109,762	-1.27(-10.53%)
Mar 31, 2020	12.05	12.21	11.82	12.05	60,102	-0.07(-0.61%)
Mar 30, 2020	12.06	12.12	11.81	12.12	53,148	+0.27(+2.25%)
Mar 27, 2020	12.43	12.91	11.84	11.86	61,852	-1.02(-7.93%)
Mar 26, 2020	12.62	13.19	12.62	12.88	57,807	+0.19(+1.52%)
Mar 25, 2020	12.65	13.04	12.13	12.69	89,535	+0.00(+0.00%)
Mar 24, 2020	12.93	13.48	12.38	12.69	84,247	-0.07(-0.58%)
Mar 23, 2020	13.09	13.09	12.27	12.76	100,704	-0.03(-0.22%)
Mar 20, 2020	12.11	13.37	11.75	12.79	188,818	+0.63(+5.22%)
Mar 19, 2020	11.57	12.46	11.57	12.15	61,351	+0.54(+4.68%)
Mar 18, 2020	12.15	12.54	11.50	11.61	65,428	-0.85(-6.80%)
Mar 17, 2020	12.87	13.02	11.31	12.46	165,882	+0.13(+1.04%)
Mar 16, 2020	12.37	13.50	11.76	12.33	103,452	-0.57(-4.42%)
Mar 13, 2020	11.50	12.90	10.75	12.90	141,967	+2.33(+22.02%)
Mar 12, 2020	11.44	12.68	9.751	10.57	231,298	-3.27(-23.60%)
Mar 11, 2020	14.08	14.29	13.52	13.84	53,984	-0.60(-4.14%)
Mar 10, 2020	14.98	14.98	13.87	14.43	51,082	-0.14(-0.95%)
Mar 09, 2020	14.94	15.56	14.21	14.57	46,741	-1.12(-7.15%)
Mar 06, 2020	15.41	15.98	15.12	15.69	63,374	+0.04(+0.24%)
Mar 05, 2020	15.43	16.17	15.26	15.66	78,201	+0.07(+0.47%)
Mar 04, 2020	15.59	15.64	15.45	15.58	74,075	+0.22(+1.44%)
Mar 03, 2020	15.21	15.64	15.21	15.36	47,453	+0.17(+1.15%)

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.