Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.36	10.49	10.22	10.33	1,926,506	-0.09(-0.85%)
May 27, 2021	10.49	10.49	10.25	10.42	4,233,602	-0.04(-0.35%)
May 26, 2021	10.34	10.51	10.28	10.46	2,042,807	+0.17(+1.65%)
May 25, 2021	10.23	10.48	10.14	10.29	2,587,933	+0.14(+1.38%)
May 24, 2021	10.32	10.32	10.03	10.15	2,564,680	-0.08(-0.79%)
May 21, 2021	10.45	10.53	10.21	10.23	2,787,479	-0.28(-2.66%)
May 20, 2021	10.53	10.72	10.44	10.51	2,051,571	+0.09(+0.85%)
May 19, 2021	10.32	10.53	10.21	10.42	2,030,160	-0.15(-1.39%)
May 18, 2021	10.43	10.70	10.37	10.57	2,945,058	+0.26(+2.50%)
May 17, 2021	10.18	10.35	10.05	10.31	2,471,626	+0.04(+0.36%)
May 14, 2021	10.02	10.33	9.922	10.28	2,676,476	+0.34(+3.41%)
May 13, 2021	10.32	10.42	9.786	9.937	3,625,946	-0.40(-3.85%)
May 12, 2021	10.40	10.62	10.30	10.33	2,130,817	-0.10(-0.92%)
May 11, 2021	10.02	10.47	9.926	10.43	2,589,241	+0.14(+1.36%)
May 10, 2021	10.59	10.65	10.25	10.29	2,763,018	-0.29(-2.78%)
May 07, 2021	10.50	10.70	10.41	10.59	2,015,350	+0.11(+1.05%)
May 06, 2021	10.47	10.61	10.31	10.47	4,055,544	+0.03(+0.28%)
May 05, 2021	10.62	10.67	10.38	10.45	4,218,724	-0.10(-0.91%)
May 04, 2021	10.70	10.89	10.38	10.54	2,702,942	-0.21(-1.99%)
May 03, 2021	10.85	11.04	10.72	10.75	2,674,119	-0.04(-0.41%)
Apr 30, 2021	10.81	10.87	10.56	10.80	2,579,242	-0.10(-0.88%)
Apr 29, 2021	11.43	11.47	10.82	10.89	3,685,033	-0.46(-4.02%)
Apr 28, 2021	11.48	11.56	11.29	11.35	1,897,558	-0.07(-0.58%)
Apr 27, 2021	11.25	11.56	11.20	11.42	2,889,888	+0.22(+1.97%)
Apr 26, 2021	11.09	11.31	10.98	11.20	2,197,566	+0.02(+0.20%)
Apr 23, 2021	10.95	11.25	10.84	11.17	4,656,455	+0.29(+2.71%)
Apr 22, 2021	10.77	11.10	10.77	10.88	2,922,846	+0.01(+0.14%)
Apr 21, 2021	10.49	10.89	10.42	10.87	2,377,836	+0.34(+3.22%)
Apr 20, 2021	10.75	10.78	10.41	10.53	1,815,834	-0.26(-2.39%)
Apr 19, 2021	10.97	11.03	10.70	10.78	1,880,544	-0.15(-1.35%)
Apr 16, 2021	10.80	10.94	10.67	10.93	4,992,725	+0.16(+1.50%)
Apr 15, 2021	11.17	11.22	10.76	10.77	2,536,359	-0.33(-2.99%)
Apr 14, 2021	11.09	11.23	10.92	11.10	2,182,438	+0.06(+0.53%)
Apr 13, 2021	10.90	11.23	10.86	11.04	2,120,471	+0.12(+1.08%)
Apr 12, 2021	11.21	11.23	10.75	10.92	4,057,108	-0.24(-2.18%)
Apr 09, 2021	11.16	11.23	11.05	11.17	3,203,143	-0.05(-0.44%)
Apr 08, 2021	11.06	11.24	11.00	11.22	3,096,652	+0.25(+2.26%)
Apr 07, 2021	11.04	11.08	10.78	10.97	2,713,076	-0.06(-0.58%)
Apr 06, 2021	10.68	11.18	10.62	11.03	4,074,908	+0.34(+3.17%)
Apr 05, 2021	10.91	10.91	10.48	10.69	2,853,740	-0.05(-0.46%)
Apr 01, 2021	10.57	10.86	10.47	10.74	3,994,768	+0.33(+3.12%)
Mar 31, 2021	10.46	10.61	10.34	10.42	5,632,078	-0.01(-0.14%)
Mar 30, 2021	10.08	10.45	9.860	10.43	6,873,065	+0.29(+2.86%)
Mar 29, 2021	9.944	10.21	9.831	10.14	6,873,286	-0.07(-0.69%)
Mar 26, 2021	9.895	10.22	9.612	10.21	8,854,027	+0.35(+3.58%)
Mar 25, 2021	10.15	10.17	9.626	9.860	11,474,302	-0.42(-4.06%)
Mar 24, 2021	10.82	10.95	10.17	10.28	7,909,174	-0.57(-5.28%)
Mar 23, 2021	11.11	11.15	10.79	10.85	5,036,547	-0.32(-2.85%)
Mar 22, 2021	11.61	11.63	11.15	11.17	4,598,927	-0.37(-3.19%)
Mar 19, 2021	11.29	11.58	11.19	11.53	3,654,773	+0.28(+2.51%)
Mar 18, 2021	11.12	11.54	11.03	11.25	3,892,462	+0.04(+0.38%)
Mar 17, 2021	11.36	11.44	10.86	11.21	10,833,967	-0.68(-5.71%)
Mar 16, 2021	12.14	12.26	11.73	11.89	4,432,389	-0.23(-1.87%)
Mar 15, 2021	11.77	12.11	11.60	12.11	4,368,138	+0.33(+2.76%)
Mar 12, 2021	11.59	11.80	11.39	11.79	2,612,856	-0.04(-0.30%)
Mar 11, 2021	11.64	12.02	11.53	11.82	3,627,706	+0.43(+3.78%)
Mar 10, 2021	12.01	12.02	11.30	11.39	5,520,798	-0.48(-4.05%)
Mar 09, 2021	11.48	11.99	11.48	11.87	4,361,988	+0.61(+5.39%)
Mar 08, 2021	11.49	11.64	11.19	11.27	5,306,355	-0.42(-3.57%)
Mar 05, 2021	11.54	11.73	11.08	11.68	6,141,563	+0.29(+2.54%)
Mar 04, 2021	11.46	11.58	11.09	11.39	7,749,491	-0.19(-1.65%)
Mar 03, 2021	11.94	12.04	11.53	11.58	3,814,903	-0.25(-2.09%)
Mar 02, 2021	12.08	12.33	11.83	11.83	4,564,101	-0.11(-0.95%)

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.