Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.98	12.18	11.77	12.14	20,921,466	+0.06(+0.51%)
May 28, 2020	12.36	12.39	12.03	12.08	14,189,644	-0.19(-1.57%)
May 27, 2020	12.30	12.36	11.87	12.27	14,523,889	+0.13(+1.08%)
May 26, 2020	12.15	12.28	12.08	12.14	13,471,067	+0.30(+2.53%)
May 22, 2020	11.70	11.87	11.49	11.84	10,803,780	+0.04(+0.33%)
May 21, 2020	12.05	12.12	11.77	11.80	12,632,122	-0.22(-1.85%)
May 20, 2020	12.00	12.12	11.84	12.03	21,785,266	+0.24(+2.02%)
May 19, 2020	11.87	11.92	11.70	11.79	14,046,095	-0.12(-0.97%)
May 18, 2020	11.94	12.05	11.78	11.90	24,570,930	+0.50(+4.38%)
May 15, 2020	11.43	11.56	11.26	11.41	24,274,122	+0.00(+0.00%)
May 14, 2020	11.12	11.44	10.88	11.41	16,605,162	+0.08(+0.75%)
May 13, 2020	11.47	11.52	11.25	11.32	16,109,208	-0.20(-1.73%)
May 12, 2020	11.84	11.94	11.50	11.52	13,493,904	-0.28(-2.41%)
May 11, 2020	11.66	11.88	11.65	11.80	13,022,365	+0.01(+0.07%)
May 08, 2020	11.70	11.84	11.61	11.80	14,303,984	+0.32(+2.74%)
May 07, 2020	11.52	11.71	11.39	11.48	16,338,351	+0.17(+1.49%)
May 06, 2020	11.53	11.66	11.22	11.31	13,887,361	-0.18(-1.54%)
May 05, 2020	11.37	11.65	11.37	11.49	18,995,902	+0.23(+2.05%)
May 04, 2020	11.01	11.37	10.98	11.26	20,991,596	+0.07(+0.62%)
May 01, 2020	11.41	11.46	11.04	11.19	21,456,106	-0.31(-2.72%)
Apr 30, 2020	11.79	11.80	11.41	11.50	27,596,460	-0.36(-3.06%)
Apr 29, 2020	11.84	12.05	11.72	11.87	25,768,858	+0.39(+3.42%)
Apr 28, 2020	11.56	11.70	11.27	11.47	19,200,574	+0.13(+1.13%)
Apr 27, 2020	10.95	11.50	10.93	11.34	17,246,810	+0.30(+2.74%)
Apr 24, 2020	10.91	11.22	10.67	11.04	24,735,854	+0.31(+2.89%)
Apr 23, 2020	11.28	11.50	10.54	10.73	32,392,864	-0.35(-3.14%)
Apr 22, 2020	11.33	11.36	10.76	11.08	22,310,674	+0.16(+1.45%)
Apr 21, 2020	10.73	11.11	10.56	10.92	22,894,154	-0.17(-1.57%)
Apr 20, 2020	10.68	11.45	10.59	11.10	23,277,794	-0.21(-1.87%)
Apr 17, 2020	10.85	11.33	10.80	11.31	24,709,110	+0.65(+6.10%)
Apr 16, 2020	10.76	10.87	10.53	10.66	19,775,148	-0.18(-1.67%)
Apr 15, 2020	10.85	11.16	10.59	10.84	21,104,606	-0.58(-5.09%)
Apr 14, 2020	11.32	11.51	11.20	11.42	23,112,042	+0.13(+1.14%)
Apr 13, 2020	11.90	11.99	11.13	11.29	18,409,746	-0.31(-2.67%)
Apr 09, 2020	11.48	12.00	11.25	11.60	23,129,358	+0.40(+3.57%)
Apr 08, 2020	10.86	11.25	10.71	11.20	18,296,768	+0.48(+4.44%)
Apr 07, 2020	11.07	11.16	10.59	10.73	25,349,500	+0.16(+1.50%)
Apr 06, 2020	10.54	10.73	10.29	10.57	25,518,402	+0.44(+4.33%)
Apr 03, 2020	10.16	10.40	9.728	10.13	35,566,660	-0.03(-0.30%)
Apr 02, 2020	9.955	10.67	9.811	10.16	26,498,832	+0.54(+5.66%)
Apr 01, 2020	9.857	10.03	9.441	9.615	23,526,948	-0.90(-8.55%)
Mar 31, 2020	10.17	10.73	9.947	10.51	31,769,318	+0.49(+4.90%)
Mar 30, 2020	10.12	10.20	9.547	10.02	32,642,392	-0.36(-3.49%)
Mar 27, 2020	10.39	10.85	10.26	10.39	28,217,610	-0.55(-5.04%)
Mar 26, 2020	10.53	11.22	10.39	10.94	33,581,152	+0.57(+5.46%)
Mar 25, 2020	9.849	11.14	9.404	10.37	37,673,212	+0.64(+6.60%)
Mar 24, 2020	9.071	9.774	8.573	9.728	27,283,910	+1.40(+16.77%)
Mar 23, 2020	9.079	9.305	8.316	8.331	33,601,340	-1.00(-10.69%)
Mar 20, 2020	8.943	9.396	8.422	9.328	53,065,604	+0.87(+10.27%)
Mar 19, 2020	7.576	8.648	7.115	8.459	45,464,584	+0.92(+12.22%)
Mar 18, 2020	8.905	8.966	7.130	7.538	61,200,260	-2.01(-21.04%)
Mar 17, 2020	9.728	10.12	9.305	9.547	35,288,040	-0.07(-0.71%)
Mar 16, 2020	9.910	10.48	9.555	9.615	35,159,564	-1.55(-13.87%)
Mar 13, 2020	11.35	11.43	9.981	11.16	53,524,756	+0.69(+6.64%)
Mar 12, 2020	10.74	11.03	10.16	10.47	47,292,516	-1.24(-10.58%)
Mar 11, 2020	11.72	12.12	11.43	11.71	41,951,448	-0.41(-3.37%)
Mar 10, 2020	12.61	13.02	11.29	12.12	44,824,896	-0.05(-0.37%)
Mar 09, 2020	13.03	13.14	12.08	12.16	57,992,288	-2.44(-16.71%)
Mar 06, 2020	14.49	14.68	14.05	14.60	31,398,696	-0.28(-1.88%)
Mar 05, 2020	14.96	15.18	14.64	14.88	22,481,114	-0.40(-2.62%)
Mar 04, 2020	15.23	15.39	15.09	15.28	24,474,420	+0.29(+1.91%)
Mar 03, 2020	15.37	15.63	14.80	14.99	26,793,282	-0.29(-1.93%)

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.