Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.13	16.26	15.41	15.64	846,798	-0.38(-2.37%)
May 27, 2021	15.32	16.36	15.12	16.02	2,152,553	+1.02(+6.80%)
May 26, 2021	14.41	15.25	14.41	15.00	1,024,091	+0.43(+2.93%)
May 25, 2021	14.98	15.75	14.56	14.57	2,027,124	-0.13(-0.88%)
May 24, 2021	14.15	14.93	13.77	14.70	1,626,244	+0.52(+3.66%)
May 21, 2021	14.36	15.05	14.00	14.18	1,756,907	+0.01(+0.07%)
May 20, 2021	14.08	14.44	13.80	14.17	1,087,262	+0.11(+0.79%)
May 19, 2021	13.19	14.41	12.84	14.06	1,455,838	+0.54(+3.98%)
May 18, 2021	13.18	13.61	12.99	13.52	1,116,871	+0.25(+1.89%)
May 17, 2021	13.66	13.85	13.05	13.27	819,344	-0.53(-3.83%)
May 14, 2021	13.98	14.26	13.70	13.80	770,747	-0.16(-1.13%)
May 13, 2021	13.24	14.05	13.24	13.96	988,128	+0.82(+6.28%)
May 12, 2021	14.21	14.51	13.00	13.13	1,208,037	-1.36(-9.40%)
May 11, 2021	14.09	14.60	13.59	14.50	918,419	+0.00(+0.00%)
May 10, 2021	15.23	15.51	14.29	14.50	1,260,081	-0.37(-2.49%)
May 07, 2021	13.90	15.09	13.75	14.87	1,319,606	+1.07(+7.72%)
May 06, 2021	13.75	13.89	13.24	13.80	1,007,378	+0.07(+0.54%)
May 05, 2021	13.91	14.37	13.50	13.73	1,329,470	-0.32(-2.31%)
May 04, 2021	13.44	14.25	13.05	14.05	1,228,501	+0.56(+4.12%)
May 03, 2021	12.74	13.67	12.61	13.49	1,589,520	+0.96(+7.69%)
Apr 30, 2021	12.04	12.97	12.03	12.53	1,653,023	+0.32(+2.66%)
Apr 29, 2021	13.24	13.24	11.96	12.21	3,146,297	-2.22(-15.36%)
Apr 28, 2021	15.39	15.69	14.14	14.42	1,562,260	-0.97(-6.32%)
Apr 27, 2021	15.36	15.92	14.88	15.39	1,981,993	+0.66(+4.46%)
Apr 26, 2021	14.84	15.43	14.38	14.74	1,573,109	+0.15(+1.02%)
Apr 23, 2021	13.82	14.79	13.70	14.59	1,237,097	+0.95(+6.93%)
Apr 22, 2021	14.47	14.51	13.62	13.64	902,437	-0.93(-6.36%)
Apr 21, 2021	13.29	14.67	13.29	14.57	1,746,907	+1.56(+11.97%)
Apr 20, 2021	14.51	14.96	12.86	13.01	2,522,631	-1.76(-11.92%)
Apr 19, 2021	13.76	15.45	13.62	14.77	3,710,126	+1.07(+7.77%)
Apr 16, 2021	12.07	14.01	11.89	13.71	4,028,064	+1.94(+16.46%)
Apr 15, 2021	11.78	12.03	11.59	11.77	828,631	+0.23(+2.01%)
Apr 14, 2021	11.03	11.88	10.97	11.54	996,152	+0.53(+4.80%)
Apr 13, 2021	11.25	11.38	10.71	11.01	1,228,652	-0.19(-1.66%)
Apr 12, 2021	11.31	11.48	10.98	11.20	475,009	+0.00(+0.00%)
Apr 09, 2021	10.94	11.27	10.77	11.20	653,397	+0.32(+2.90%)
Apr 08, 2021	10.51	10.97	10.25	10.88	643,670	+0.43(+4.08%)
Apr 07, 2021	10.39	10.60	10.28	10.45	422,272	-0.02(-0.18%)
Apr 06, 2021	10.53	10.85	10.46	10.47	532,048	+0.01(+0.09%)
Apr 05, 2021	10.16	10.55	10.03	10.46	808,911	+0.53(+5.32%)
Apr 01, 2021	10.34	10.42	9.750	9.936	728,491	-0.21(-2.10%)
Mar 31, 2021	10.19	10.74	10.07	10.15	1,434,778	+0.17(+1.67%)
Mar 30, 2021	9.611	10.11	9.611	9.982	473,696	+0.36(+3.76%)
Mar 29, 2021	9.482	10.23	9.482	9.621	946,953	+0.04(+0.39%)
Mar 26, 2021	9.120	9.778	9.120	9.584	2,000,545	+0.82(+9.42%)
Mar 25, 2021	7.906	8.805	7.906	8.759	457,022	+0.71(+8.87%)
Mar 24, 2021	8.091	8.499	8.027	8.045	655,712	-0.05(-0.57%)
Mar 23, 2021	8.546	8.685	7.985	8.091	399,818	-0.53(-6.13%)
Mar 22, 2021	8.629	8.787	8.426	8.620	285,753	+0.03(+0.32%)
Mar 19, 2021	8.647	9.083	8.351	8.592	852,999	-0.13(-1.49%)
Mar 18, 2021	9.408	9.435	8.694	8.722	568,205	-0.66(-7.02%)
Mar 17, 2021	9.231	9.500	9.139	9.380	595,453	+0.11(+1.20%)
Mar 16, 2021	9.343	9.361	8.907	9.268	373,118	-0.07(-0.79%)
Mar 15, 2021	9.027	9.797	8.898	9.343	837,555	+0.32(+3.49%)
Mar 12, 2021	8.926	9.111	8.768	9.027	250,850	+0.13(+1.46%)
Mar 11, 2021	8.944	8.944	8.620	8.898	206,995	+0.08(+0.95%)
Mar 10, 2021	9.027	9.083	8.462	8.814	788,005	-0.03(-0.31%)
Mar 09, 2021	8.935	8.935	8.536	8.842	488,617	+0.05(+0.53%)
Mar 08, 2021	8.842	9.157	8.768	8.796	316,300	-0.07(-0.84%)
Mar 05, 2021	8.527	8.916	8.212	8.870	429,089	+0.37(+4.36%)
Mar 04, 2021	8.740	8.833	8.212	8.499	535,895	-0.32(-3.68%)
Mar 03, 2021	8.833	9.148	8.722	8.824	459,812	+0.10(+1.17%)
Mar 02, 2021	8.870	9.009	8.722	8.722	437,442	-0.10(-1.16%)

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.