Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.16	12.33	11.89	12.01	1,350,636	-0.38(-3.04%)
May 28, 2020	13.33	13.33	12.35	12.39	1,382,507	-0.67(-5.12%)
May 27, 2020	12.76	13.08	12.33	13.06	1,716,762	+0.97(+7.98%)
May 26, 2020	11.62	12.16	11.45	12.09	2,078,440	+1.04(+9.43%)
May 22, 2020	11.21	11.30	10.93	11.05	661,823	-0.08(-0.76%)
May 21, 2020	11.25	11.46	11.08	11.13	1,492,885	-0.15(-1.35%)
May 20, 2020	10.92	11.34	10.92	11.29	970,325	+0.65(+6.13%)
May 19, 2020	11.11	11.14	10.63	10.64	1,165,383	-0.59(-5.28%)
May 18, 2020	10.76	11.30	10.75	11.23	1,536,321	+0.94(+9.14%)
May 15, 2020	10.17	10.42	10.08	10.29	1,544,489	-0.07(-0.65%)
May 14, 2020	9.695	10.42	9.424	10.36	1,753,438	+0.40(+4.00%)
May 13, 2020	10.69	10.69	9.856	9.958	1,741,305	-0.69(-6.44%)
May 12, 2020	11.44	11.55	10.64	10.64	1,733,075	-0.78(-6.82%)
May 11, 2020	11.87	11.87	11.36	11.42	1,572,016	-0.59(-4.93%)
May 08, 2020	11.75	12.17	11.66	12.02	1,611,097	+0.59(+5.19%)
May 07, 2020	11.48	11.90	11.35	11.42	1,417,456	+0.08(+0.67%)
May 06, 2020	11.64	11.70	11.30	11.35	1,606,433	-0.19(-1.69%)
May 05, 2020	12.33	12.33	11.47	11.54	1,705,605	-0.19(-1.66%)
May 04, 2020	11.43	11.78	11.30	11.74	1,749,302	+0.08(+0.65%)
May 01, 2020	11.66	11.91	11.49	11.66	2,113,842	-0.31(-2.62%)
Apr 30, 2020	11.89	12.16	11.54	11.97	2,171,145	-0.28(-2.28%)
Apr 29, 2020	11.90	12.36	11.67	12.25	1,336,580	+0.85(+7.42%)
Apr 28, 2020	11.64	11.81	11.29	11.41	1,822,428	+0.23(+2.05%)
Apr 27, 2020	10.87	11.37	10.84	11.18	1,785,658	+0.39(+3.61%)
Apr 24, 2020	10.44	10.91	10.30	10.79	1,921,577	+0.52(+5.03%)
Apr 23, 2020	10.11	10.39	10.04	10.27	1,181,350	+0.30(+3.06%)
Apr 22, 2020	10.35	10.42	9.949	9.966	1,107,416	-0.12(-1.18%)
Apr 21, 2020	10.09	10.32	9.894	10.08	1,214,689	-0.41(-3.95%)
Apr 20, 2020	10.21	10.76	10.01	10.50	1,426,051	-0.03(-0.32%)
Apr 17, 2020	10.25	10.66	10.06	10.53	2,098,016	+0.80(+8.27%)
Apr 16, 2020	10.14	10.14	9.467	9.729	2,323,642	-0.37(-3.69%)
Apr 15, 2020	10.41	10.56	9.954	10.10	2,401,959	-0.83(-7.59%)
Apr 14, 2020	11.65	11.72	10.83	10.93	2,020,380	-0.45(-3.94%)
Apr 13, 2020	12.28	12.28	11.28	11.38	1,734,211	-0.82(-6.73%)
Apr 09, 2020	12.02	12.42	11.80	12.20	3,067,958	+0.57(+4.88%)
Apr 08, 2020	11.22	11.80	11.07	11.63	1,854,345	+0.59(+5.37%)
Apr 07, 2020	11.09	11.44	10.79	11.04	2,213,106	+0.58(+5.59%)
Apr 06, 2020	10.21	10.51	9.966	10.46	1,823,204	+0.74(+7.58%)
Apr 03, 2020	10.23	10.45	9.547	9.721	2,093,765	-0.64(-6.13%)
Apr 02, 2020	10.41	10.90	10.19	10.36	1,869,787	-0.10(-0.97%)
Apr 01, 2020	10.25	10.62	9.949	10.46	2,127,327	-0.37(-3.44%)
Mar 31, 2020	10.91	11.13	10.51	10.83	2,248,441	-0.18(-1.62%)
Mar 30, 2020	10.83	11.06	10.42	11.01	1,656,314	+0.26(+2.44%)
Mar 27, 2020	10.71	11.12	10.54	10.75	1,627,985	-0.52(-4.59%)
Mar 26, 2020	10.25	11.35	10.12	11.26	2,141,853	+1.14(+11.30%)
Mar 25, 2020	10.46	10.58	9.788	10.12	2,455,599	-0.22(-2.13%)
Mar 24, 2020	9.611	10.34	9.475	10.34	1,216,953	+1.15(+12.53%)
Mar 23, 2020	9.814	9.983	8.662	9.187	2,003,593	-0.72(-7.26%)
Mar 20, 2020	10.17	10.55	9.797	9.907	3,008,791	-0.24(-2.34%)
Mar 19, 2020	9.577	10.30	9.073	10.14	1,625,403	+0.33(+3.37%)
Mar 18, 2020	10.64	11.20	9.445	9.814	2,058,665	-1.55(-13.64%)
Mar 17, 2020	10.81	11.38	10.14	11.36	3,004,774	+0.76(+7.19%)
Mar 16, 2020	10.21	11.01	10.21	10.60	2,679,823	-1.12(-9.54%)
Mar 13, 2020	11.63	11.84	10.75	11.72	2,592,022	+0.87(+8.04%)
Mar 12, 2020	10.38	11.52	10.08	10.85	3,312,545	-0.44(-3.90%)
Mar 11, 2020	11.41	11.80	11.08	11.29	5,055,705	-0.53(-4.44%)
Mar 10, 2020	11.60	11.93	11.23	11.81	3,460,264	+0.80(+7.31%)
Mar 09, 2020	10.16	11.79	10.16	11.01	2,653,323	-2.23(-16.83%)
Mar 06, 2020	13.04	13.51	12.84	13.23	2,043,927	-0.48(-3.52%)
Mar 05, 2020	14.19	14.23	13.57	13.72	2,719,795	-0.90(-6.14%)
Mar 04, 2020	14.60	14.69	14.08	14.61	2,200,847	+0.27(+1.89%)
Mar 03, 2020	14.94	15.01	14.23	14.34	3,163,850	-0.64(-4.29%)

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.