Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.94	11.25	10.89	11.12	2,367,884	+0.06(+0.59%)
May 28, 2020	11.46	11.50	10.78	11.05	1,750,645	-0.26(-2.29%)
May 27, 2020	10.63	11.38	10.58	11.31	4,520,347	+0.95(+9.19%)
May 26, 2020	10.75	10.77	10.31	10.36	3,159,984	+0.09(+0.90%)
May 22, 2020	10.19	10.32	9.935	10.27	1,633,377	-0.01(-0.09%)
May 21, 2020	10.47	10.64	10.13	10.28	2,229,037	-0.31(-2.97%)
May 20, 2020	10.73	10.82	10.30	10.59	2,812,801	+0.13(+1.24%)
May 19, 2020	11.02	11.02	10.44	10.46	2,427,878	-0.55(-5.03%)
May 18, 2020	10.93	11.55	10.82	11.02	3,705,230	+0.76(+7.39%)
May 15, 2020	10.42	10.54	9.967	10.26	2,530,085	-0.22(-2.12%)
May 14, 2020	10.05	10.67	9.611	10.48	3,736,733	+0.05(+0.44%)
May 13, 2020	11.38	11.46	10.39	10.43	3,452,083	-1.07(-9.32%)
May 12, 2020	11.77	12.20	11.48	11.51	2,744,542	-0.20(-1.74%)
May 11, 2020	10.94	11.77	10.65	11.71	3,815,288	+0.42(+3.68%)
May 08, 2020	10.59	11.34	10.58	11.29	2,162,616	+0.99(+9.60%)
May 07, 2020	9.968	10.57	9.968	10.30	3,272,192	+0.55(+5.68%)
May 06, 2020	10.54	10.64	9.633	9.751	3,630,691	-0.75(-7.17%)
May 05, 2020	11.24	11.50	10.48	10.50	3,323,075	-0.38(-3.50%)
May 04, 2020	10.94	11.03	10.60	10.89	2,445,902	-0.24(-2.12%)
May 01, 2020	11.81	11.83	10.90	11.12	4,524,418	-1.00(-8.24%)
Apr 30, 2020	13.27	13.38	11.87	12.12	8,295,630	-2.62(-17.80%)
Apr 29, 2020	14.44	15.04	14.18	14.74	3,224,809	+0.92(+6.63%)
Apr 28, 2020	14.30	14.53	13.65	13.83	2,920,307	+0.05(+0.40%)
Apr 27, 2020	13.13	14.01	12.96	13.77	1,335,245	+0.71(+5.42%)
Apr 24, 2020	12.79	13.16	12.57	13.06	1,829,990	+0.46(+3.67%)
Apr 23, 2020	12.26	12.76	12.23	12.60	1,612,284	+0.53(+4.36%)
Apr 22, 2020	12.56	12.71	11.88	12.07	1,455,923	-0.03(-0.23%)
Apr 21, 2020	11.48	12.20	11.35	12.10	1,655,539	+0.13(+1.06%)
Apr 20, 2020	11.99	12.34	11.68	11.97	1,916,839	-0.46(-3.72%)
Apr 17, 2020	12.39	13.05	12.35	12.44	1,739,228	+0.62(+5.22%)
Apr 16, 2020	12.07	12.35	11.62	11.82	1,788,183	-0.37(-3.05%)
Apr 15, 2020	12.71	13.07	12.04	12.19	3,388,706	-1.33(-9.87%)
Apr 14, 2020	13.79	14.20	13.26	13.53	3,819,195	+0.24(+1.78%)
Apr 13, 2020	13.75	13.97	12.93	13.29	2,246,005	-0.42(-3.05%)
Apr 09, 2020	12.59	13.97	12.48	13.71	4,060,476	+1.50(+12.27%)
Apr 08, 2020	11.77	12.38	11.49	12.21	2,107,881	+0.60(+5.16%)
Apr 07, 2020	11.80	11.94	11.45	11.61	3,489,225	+0.26(+2.32%)
Apr 06, 2020	11.23	11.66	10.95	11.35	2,637,930	+0.81(+7.67%)
Apr 03, 2020	10.35	10.84	10.05	10.54	3,070,691	+0.15(+1.49%)
Apr 02, 2020	10.04	11.02	9.882	10.39	2,201,838	+0.51(+5.15%)
Apr 01, 2020	10.06	10.20	9.478	9.878	2,676,002	-0.72(-6.77%)
Mar 31, 2020	10.59	10.91	10.30	10.59	2,768,407	+0.01(+0.09%)
Mar 30, 2020	10.40	10.99	10.10	10.59	3,188,806	+0.16(+1.57%)
Mar 27, 2020	10.24	10.73	9.887	10.42	2,582,187	-0.42(-3.85%)
Mar 26, 2020	10.22	11.31	10.22	10.84	3,543,982	+0.15(+1.36%)
Mar 25, 2020	9.533	11.36	9.020	10.69	5,318,032	+1.33(+14.15%)
Mar 24, 2020	9.787	10.36	9.015	9.369	4,540,257	+0.36(+4.03%)
Mar 23, 2020	10.47	11.11	8.997	9.006	5,348,626	-1.65(-15.50%)
Mar 20, 2020	11.73	11.84	10.36	10.66	4,633,133	-0.85(-7.41%)
Mar 19, 2020	9.941	11.86	9.860	11.51	4,062,724	+1.56(+15.69%)
Mar 18, 2020	9.542	11.00	9.505	9.950	5,112,960	-0.79(-7.35%)
Mar 17, 2020	8.770	11.03	8.035	10.74	7,359,054	+2.26(+26.66%)
Mar 16, 2020	8.162	9.197	7.953	8.480	4,478,789	-0.93(-9.85%)
Mar 13, 2020	9.306	9.669	8.089	9.406	5,769,855	+0.79(+9.17%)
Mar 12, 2020	9.079	9.088	8.171	8.616	4,445,330	-1.28(-12.94%)
Mar 11, 2020	10.42	10.42	9.401	9.896	4,740,328	-0.97(-8.94%)
Mar 10, 2020	10.71	10.88	9.869	10.87	3,573,556	+0.89(+8.92%)
Mar 09, 2020	10.59	11.53	9.923	9.978	4,126,970	-1.77(-15.07%)
Mar 06, 2020	12.21	12.61	11.60	11.75	3,956,607	-0.96(-7.57%)
Mar 05, 2020	13.74	13.83	12.59	12.71	4,944,189	-1.48(-10.43%)
Mar 04, 2020	14.84	14.84	14.05	14.19	2,746,599	-0.33(-2.25%)
Mar 03, 2020	15.43	15.82	14.25	14.52	4,019,159	-0.85(-5.55%)

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.