Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.30	12.38	12.28	12.34	553,655	+0.04(+0.29%)
May 28, 2020	12.31	12.35	12.26	12.30	1,624,308	-0.01(-0.10%)
May 27, 2020	12.30	12.34	12.19	12.31	1,147,737	+0.01(+0.10%)
May 26, 2020	12.31	12.38	12.29	12.30	1,230,695	+0.04(+0.29%)
May 22, 2020	12.24	12.28	12.20	12.26	703,875	-0.06(-0.48%)
May 21, 2020	12.30	12.32	12.22	12.32	738,034	+0.05(+0.39%)
May 20, 2020	12.26	12.31	12.25	12.28	1,281,924	+0.08(+0.69%)
May 19, 2020	12.22	12.27	12.19	12.19	584,352	-0.03(-0.24%)
May 18, 2020	12.21	12.23	12.18	12.22	1,208,696	+0.11(+0.91%)
May 15, 2020	11.95	12.12	11.94	12.11	1,199,470	+0.01(+0.10%)
May 14, 2020	12.07	12.11	12.00	12.10	652,076	+0.04(+0.29%)
May 13, 2020	12.05	12.08	11.99	12.07	701,205	+0.01(+0.05%)
May 12, 2020	12.08	12.11	12.06	12.06	1,089,738	-0.02(-0.15%)
May 11, 2020	12.07	12.09	12.04	12.08	719,124	+0.04(+0.34%)
May 08, 2020	12.02	12.05	11.98	12.04	654,625	+0.08(+0.64%)
May 07, 2020	11.97	12.02	11.93	11.96	633,926	+0.02(+0.15%)
May 06, 2020	11.97	11.98	11.91	11.94	518,160	+0.03(+0.25%)
May 05, 2020	11.91	11.97	11.88	11.91	559,370	+0.09(+0.75%)
May 04, 2020	11.72	11.82	11.69	11.82	553,130	+0.10(+0.86%)
May 01, 2020	11.72	11.82	11.66	11.72	931,361	-0.14(-1.20%)
Apr 30, 2020	11.84	11.88	11.82	11.86	711,837	-0.01(-0.10%)
Apr 29, 2020	11.82	11.88	11.78	11.88	1,169,080	+0.21(+1.77%)
Apr 28, 2020	11.86	11.86	11.65	11.67	826,379	-0.11(-0.95%)
Apr 27, 2020	11.82	11.84	11.73	11.78	826,525	+0.09(+0.76%)
Apr 24, 2020	11.59	11.71	11.53	11.69	952,167	+0.14(+1.23%)
Apr 23, 2020	11.57	11.65	11.51	11.55	970,813	+0.02(+0.20%)
Apr 22, 2020	11.46	11.56	11.41	11.53	959,437	+0.19(+1.67%)
Apr 21, 2020	11.50	11.51	11.24	11.34	774,912	-0.24(-2.04%)
Apr 20, 2020	11.61	11.67	11.53	11.58	817,810	-0.12(-1.07%)
Apr 17, 2020	11.76	11.77	11.52	11.70	1,199,229	+0.19(+1.63%)
Apr 16, 2020	11.57	11.61	11.37	11.51	2,143,543	-0.05(-0.40%)
Apr 15, 2020	11.53	11.58	11.51	11.56	754,856	-0.02(-0.20%)
Apr 14, 2020	11.57	11.62	11.55	11.58	1,559,977	+0.01(+0.10%)
Apr 13, 2020	11.50	11.59	11.48	11.57	691,592	+0.08(+0.71%)
Apr 09, 2020	11.57	11.57	11.47	11.49	942,434	-0.06(-0.51%)
Apr 08, 2020	11.50	11.56	11.47	11.55	715,488	+0.06(+0.56%)
Apr 07, 2020	11.52	11.67	11.44	11.48	993,190	+0.02(+0.15%)
Apr 06, 2020	11.41	11.51	11.38	11.47	856,409	+0.28(+2.47%)
Apr 03, 2020	11.20	11.29	11.11	11.19	703,750	-0.01(-0.07%)
Apr 02, 2020	11.17	11.25	11.01	11.20	966,658	+0.13(+1.22%)
Apr 01, 2020	11.03	11.20	10.95	11.06	1,088,172	-0.22(-1.92%)
Mar 31, 2020	11.23	11.33	11.20	11.28	1,467,010	+0.10(+0.89%)
Mar 30, 2020	10.95	11.21	10.95	11.18	687,229	+0.32(+2.96%)
Mar 27, 2020	10.93	11.06	10.83	10.86	931,500	-0.26(-2.37%)
Mar 26, 2020	10.85	11.21	10.85	11.12	1,146,512	+0.20(+1.82%)
Mar 25, 2020	11.00	11.11	10.83	10.92	1,425,629	+0.04(+0.38%)
Mar 24, 2020	10.95	10.97	10.75	10.88	832,283	+0.35(+3.28%)
Mar 23, 2020	10.54	10.64	10.13	10.54	1,404,617	-0.03(-0.27%)
Mar 20, 2020	10.88	10.98	10.47	10.56	1,304,442	-0.10(-0.98%)
Mar 19, 2020	10.49	11.00	10.22	10.67	1,629,662	+0.11(+1.04%)
Mar 18, 2020	10.31	10.78	9.979	10.56	2,227,618	-0.35(-3.19%)
Mar 17, 2020	10.60	11.06	10.16	10.91	1,430,831	+0.76(+7.54%)
Mar 16, 2020	10.43	11.13	10.14	10.14	1,453,042	-1.47(-12.67%)
Mar 13, 2020	11.47	11.70	10.78	11.61	1,864,080	+0.90(+8.44%)
Mar 12, 2020	10.95	11.40	10.71	10.71	3,401,949	-1.09(-9.23%)
Mar 11, 2020	12.01	12.12	11.62	11.80	1,457,066	-0.49(-4.01%)
Mar 10, 2020	12.13	12.29	11.71	12.29	1,198,941	+0.61(+5.21%)
Mar 09, 2020	11.72	12.11	11.59	11.68	1,839,804	-0.90(-7.18%)
Mar 06, 2020	12.35	12.60	12.24	12.59	1,706,008	-0.17(-1.32%)
Mar 05, 2020	12.82	13.03	12.68	12.75	1,409,788	-0.40(-3.04%)
Mar 04, 2020	12.88	13.15	12.76	13.15	864,994	+0.49(+3.84%)
Mar 03, 2020	13.08	13.18	12.53	12.67	1,570,104	-0.35(-2.71%)

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.