Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.08	12.13	11.81	11.99	1,084,193	-0.16(-1.28%)
May 28, 2020	12.70	12.70	12.09	12.14	1,020,129	-0.38(-3.03%)
May 27, 2020	12.70	12.82	12.20	12.52	1,246,666	+0.16(+1.32%)
May 26, 2020	11.82	12.42	11.70	12.36	2,227,012	+0.94(+8.23%)
May 22, 2020	11.70	11.74	11.31	11.42	1,001,695	-0.20(-1.71%)
May 21, 2020	11.43	11.63	11.08	11.62	749,160	+0.22(+1.89%)
May 20, 2020	11.59	11.72	11.36	11.40	703,101	+0.06(+0.53%)
May 19, 2020	11.67	11.72	11.26	11.34	948,598	-0.41(-3.52%)
May 18, 2020	11.32	11.83	11.29	11.76	812,318	+0.98(+9.12%)
May 15, 2020	10.99	11.23	10.76	10.77	1,111,808	-0.34(-3.03%)
May 14, 2020	11.13	11.20	10.30	11.11	1,910,572	-0.22(-1.98%)
May 13, 2020	11.76	11.81	11.01	11.33	3,425,227	-0.59(-4.98%)
May 12, 2020	12.23	12.38	11.92	11.93	2,030,350	-0.15(-1.21%)
May 11, 2020	11.69	12.08	11.57	12.07	904,236	+0.19(+1.60%)
May 08, 2020	11.81	11.98	11.61	11.88	552,423	+0.38(+3.30%)
May 07, 2020	11.78	12.06	11.47	11.51	1,304,290	-0.14(-1.18%)
May 06, 2020	11.76	11.94	11.59	11.64	1,821,354	+0.00(+0.00%)
May 05, 2020	11.83	12.11	11.45	11.64	2,665,601	+0.02(+0.15%)
May 04, 2020	11.43	11.71	11.15	11.63	2,678,206	-0.02(-0.15%)
May 01, 2020	11.64	11.84	11.38	11.64	1,747,194	-0.37(-3.08%)
Apr 30, 2020	13.01	13.07	12.01	12.01	2,493,867	-1.87(-13.47%)
Apr 29, 2020	14.19	14.54	13.75	13.88	1,302,202	+0.34(+2.55%)
Apr 28, 2020	13.57	13.82	13.29	13.54	806,192	+0.29(+2.21%)
Apr 27, 2020	13.02	13.43	12.82	13.25	1,263,065	+0.48(+3.78%)
Apr 24, 2020	12.92	12.95	12.63	12.76	754,665	+0.00(+0.00%)
Apr 23, 2020	12.76	13.01	12.53	12.76	1,183,035	-0.04(-0.34%)
Apr 22, 2020	13.01	13.12	12.79	12.81	743,031	-0.01(-0.07%)
Apr 21, 2020	13.06	13.38	12.81	12.82	1,341,645	-0.59(-4.37%)
Apr 20, 2020	13.63	13.80	13.32	13.40	1,936,117	-0.48(-3.48%)
Apr 17, 2020	13.44	14.00	13.37	13.88	1,989,931	+0.96(+7.40%)
Apr 16, 2020	13.10	13.10	12.70	12.93	902,838	-0.09(-0.66%)
Apr 15, 2020	12.93	13.26	12.80	13.01	1,611,460	-0.55(-4.07%)
Apr 14, 2020	13.88	14.06	13.51	13.57	1,028,404	-0.02(-0.13%)
Apr 13, 2020	14.48	14.56	13.34	13.58	1,071,102	-0.41(-2.96%)
Apr 09, 2020	13.57	14.13	13.38	14.00	1,217,396	+0.82(+6.21%)
Apr 08, 2020	12.45	13.32	12.45	13.18	911,786	+0.87(+7.07%)
Apr 07, 2020	12.65	13.21	12.28	12.31	1,568,994	+0.41(+3.40%)
Apr 06, 2020	11.43	12.04	11.27	11.90	1,067,922	+1.09(+10.13%)
Apr 03, 2020	10.87	10.87	10.49	10.81	1,538,570	+0.10(+0.97%)
Apr 02, 2020	10.72	11.17	10.49	10.70	2,600,637	-0.09(-0.80%)
Apr 01, 2020	10.48	10.92	10.15	10.79	3,015,429	-0.21(-1.88%)
Mar 31, 2020	10.82	11.20	10.82	11.00	2,319,988	+0.03(+0.24%)
Mar 30, 2020	10.94	11.13	10.65	10.97	1,526,623	-0.03(-0.24%)
Mar 27, 2020	11.00	11.31	10.11	11.00	2,350,091	-0.13(-1.16%)
Mar 26, 2020	10.43	11.49	10.42	11.13	2,731,920	+0.74(+7.14%)
Mar 25, 2020	9.885	11.20	9.592	10.39	2,833,320	+0.59(+6.07%)
Mar 24, 2020	9.575	10.10	9.187	9.790	3,164,515	+0.65(+7.07%)
Mar 23, 2020	8.687	9.308	8.119	9.144	4,843,747	+0.41(+4.64%)
Mar 20, 2020	9.308	9.971	8.722	8.739	2,696,327	-0.53(-5.76%)
Mar 19, 2020	8.834	9.877	8.429	9.273	2,739,482	+0.28(+3.16%)
Mar 18, 2020	10.57	10.71	8.705	8.989	2,080,727	-2.28(-20.20%)
Mar 17, 2020	12.83	12.93	11.09	11.26	3,523,995	-1.38(-10.91%)
Mar 16, 2020	12.80	13.28	12.50	12.64	1,637,560	-1.84(-12.68%)
Mar 13, 2020	14.51	14.57	13.76	14.48	1,680,360	+0.55(+3.96%)
Mar 12, 2020	15.62	15.73	13.75	13.93	1,772,063	-2.70(-16.23%)
Mar 11, 2020	17.98	18.18	16.56	16.62	1,488,834	-1.56(-8.59%)
Mar 10, 2020	18.31	18.52	17.72	18.19	979,498	+0.17(+0.94%)
Mar 09, 2020	18.59	18.92	17.63	18.02	1,749,931	-1.62(-8.24%)
Mar 06, 2020	19.50	19.87	19.36	19.64	1,058,535	-0.37(-1.86%)
Mar 05, 2020	20.80	20.80	19.96	20.01	1,062,788	-0.93(-4.45%)
Mar 04, 2020	20.68	20.97	20.35	20.94	1,134,135	+0.47(+2.32%)
Mar 03, 2020	20.70	21.23	20.30	20.47	1,157,608	-0.19(-0.90%)

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.