Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.05	11.72	11.05	11.27	13,999	-0.07(-0.63%)
May 28, 2020	11.38	11.82	11.01	11.34	30,889	+0.26(+2.32%)
May 27, 2020	10.94	11.23	10.41	11.08	17,920	+0.65(+6.20%)
May 26, 2020	9.770	11.53	9.770	10.43	19,262	+0.93(+9.79%)
May 22, 2020	9.575	10.10	9.389	9.504	18,967	+0.15(+1.61%)
May 21, 2020	9.513	9.566	9.265	9.353	7,030	-0.16(-1.68%)
May 20, 2020	9.123	9.513	8.840	9.513	10,399	+0.45(+4.99%)
May 19, 2020	9.389	9.389	8.964	9.061	12,608	-0.68(-7.00%)
May 18, 2020	9.655	9.771	9.088	9.743	18,452	+0.66(+7.32%)
May 15, 2020	8.849	9.504	8.849	9.079	8,467	+0.41(+4.70%)
May 14, 2020	8.149	8.671	7.706	8.671	35,761	+0.56(+6.88%)
May 13, 2020	8.857	9.100	8.069	8.113	31,648	-0.49(-5.66%)
May 12, 2020	9.615	10.14	8.468	8.601	21,885	-1.13(-11.65%)
May 11, 2020	9.849	10.19	9.584	9.734	12,437	-0.29(-2.92%)
May 08, 2020	10.10	10.60	10.03	10.03	12,644	+0.04(+0.44%)
May 07, 2020	10.30	10.61	9.796	9.982	13,156	-0.38(-3.68%)
May 06, 2020	10.27	10.89	10.10	10.36	24,872	+0.34(+3.42%)
May 05, 2020	11.75	11.75	9.801	10.02	14,107	-1.18(-10.51%)
May 04, 2020	9.994	11.77	9.994	11.20	23,642	+0.93(+9.07%)
May 01, 2020	10.81	11.61	9.854	10.27	12,525	-0.80(-7.22%)
Apr 30, 2020	10.89	11.64	10.86	11.07	29,138	-0.40(-3.45%)
Apr 29, 2020	10.06	11.46	9.845	11.46	27,402	+1.67(+17.04%)
Apr 28, 2020	10.09	10.10	9.441	9.792	11,223	-0.05(-0.54%)
Apr 27, 2020	9.485	10.06	9.353	9.845	26,539	+0.38(+3.99%)
Apr 24, 2020	9.974	9.974	9.178	9.467	7,059	+0.16(+1.70%)
Apr 23, 2020	9.485	10.01	9.142	9.309	10,509	-0.26(-2.75%)
Apr 22, 2020	8.958	10.47	8.958	9.573	17,956	+0.72(+8.14%)
Apr 21, 2020	8.905	9.314	8.387	8.853	15,803	-0.16(-1.75%)
Apr 20, 2020	9.063	10.21	8.993	9.011	12,521	-0.54(-5.61%)
Apr 17, 2020	9.265	9.968	9.265	9.546	16,510	+0.44(+4.82%)
Apr 16, 2020	9.669	9.669	8.756	9.107	22,903	-0.64(-6.58%)
Apr 15, 2020	10.01	10.80	9.678	9.748	10,270	-0.80(-7.58%)
Apr 14, 2020	10.75	11.33	10.26	10.55	25,568	-0.17(-1.56%)
Apr 13, 2020	10.49	10.75	10.49	10.71	4,226	+0.11(+0.99%)
Apr 09, 2020	10.54	10.95	10.21	10.61	25,164	+0.15(+1.43%)
Apr 08, 2020	9.986	10.52	9.748	10.46	13,766	+0.50(+5.03%)
Apr 07, 2020	10.10	10.40	9.740	9.959	15,560	-0.29(-2.83%)
Apr 06, 2020	10.08	10.52	9.810	10.25	23,548	+0.59(+6.09%)
Apr 03, 2020	10.35	10.35	9.406	9.661	10,703	-0.30(-3.00%)
Apr 02, 2020	10.44	10.67	9.485	9.959	18,572	-0.18(-1.73%)
Apr 01, 2020	10.28	10.75	10.10	10.13	19,806	-0.84(-7.68%)
Mar 31, 2020	10.72	11.63	10.28	10.98	23,677	+0.04(+0.40%)
Mar 30, 2020	11.32	11.32	10.05	10.93	23,778	-0.40(-3.49%)
Mar 27, 2020	10.71	11.51	10.42	11.33	27,213	+0.50(+4.62%)
Mar 26, 2020	10.61	11.64	9.081	10.83	48,358	+0.29(+2.75%)
Mar 25, 2020	10.01	10.67	9.819	10.54	23,599	+0.21(+2.04%)
Mar 24, 2020	9.757	10.33	9.134	10.33	42,658	+0.46(+4.63%)
Mar 23, 2020	10.32	10.32	9.792	9.871	21,666	-0.67(-6.33%)
Mar 20, 2020	9.713	10.54	9.441	10.54	37,233	+0.68(+6.86%)
Mar 19, 2020	9.924	10.76	9.450	9.863	31,636	+0.06(+0.63%)
Mar 18, 2020	10.64	10.64	9.669	9.801	14,688	-1.17(-10.65%)
Mar 17, 2020	9.661	10.97	9.661	10.97	28,087	+1.49(+15.75%)
Mar 16, 2020	10.98	10.98	9.358	9.476	25,842	-1.72(-15.37%)
Mar 13, 2020	11.07	11.58	11.05	11.20	17,193	+0.48(+4.51%)
Mar 12, 2020	10.63	11.14	9.696	10.71	22,095	-0.15(-1.37%)
Mar 11, 2020	10.54	10.96	10.11	10.86	19,074	-0.13(-1.20%)
Mar 10, 2020	10.68	11.49	10.32	11.00	56,039	+0.18(+1.62%)
Mar 09, 2020	11.68	11.68	10.45	10.82	17,973	-0.74(-6.38%)
Mar 06, 2020	11.86	11.86	11.51	11.56	16,282	-0.47(-3.94%)
Mar 05, 2020	11.93	12.18	11.46	12.03	9,295	-0.24(-1.93%)
Mar 04, 2020	12.38	12.38	12.09	12.27	7,258	+0.09(+0.72%)
Mar 03, 2020	12.91	12.91	11.94	12.18	50,303	-0.78(-6.03%)

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.