Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.59	11.62	11.54	11.62	3,663,915	+0.05(+0.42%)
May 28, 2020	11.59	11.62	11.53	11.57	7,110,787	+0.02(+0.14%)
May 27, 2020	11.53	11.55	11.47	11.55	3,993,993	+0.07(+0.63%)
May 26, 2020	11.51	11.53	11.47	11.48	2,339,042	+0.04(+0.35%)
May 22, 2020	11.40	11.44	11.39	11.44	2,783,808	+0.06(+0.50%)
May 21, 2020	11.34	11.40	11.31	11.38	3,023,446	+0.04(+0.36%)
May 20, 2020	11.37	11.37	11.31	11.34	2,116,729	+0.03(+0.29%)
May 19, 2020	11.27	11.32	11.25	11.31	3,355,107	+0.04(+0.36%)
May 18, 2020	11.26	11.33	11.25	11.27	2,706,499	+0.11(+0.96%)
May 15, 2020	11.16	11.21	11.11	11.16	2,327,605	-0.02(-0.22%)
May 14, 2020	11.15	11.21	11.00	11.19	4,104,420	-0.06(-0.57%)
May 13, 2020	11.36	11.37	11.23	11.25	3,463,930	-0.11(-0.99%)
May 12, 2020	11.40	11.41	11.35	11.36	2,141,200	-0.02(-0.14%)
May 11, 2020	11.37	11.41	11.34	11.38	2,958,687	+0.00(+0.00%)
May 08, 2020	11.40	11.40	11.35	11.38	2,495,861	+0.05(+0.43%)
May 07, 2020	11.32	11.37	11.31	11.33	3,466,244	+0.03(+0.29%)
May 06, 2020	11.32	11.33	11.28	11.30	2,670,716	+0.02(+0.21%)
May 05, 2020	11.39	11.41	11.27	11.27	4,773,923	-0.05(-0.43%)
May 04, 2020	11.28	11.36	11.26	11.32	2,905,439	+0.02(+0.21%)
May 01, 2020	11.35	11.39	11.27	11.30	2,561,273	-0.13(-1.13%)
Apr 30, 2020	11.38	11.43	11.35	11.43	2,957,520	+0.04(+0.35%)
Apr 29, 2020	11.33	11.39	11.30	11.39	2,712,438	+0.14(+1.22%)
Apr 28, 2020	11.31	11.32	11.24	11.25	3,476,190	-0.01(-0.07%)
Apr 27, 2020	11.26	11.27	11.22	11.26	3,757,934	+0.02(+0.21%)
Apr 24, 2020	11.23	11.23	11.15	11.23	3,117,650	+0.06(+0.58%)
Apr 23, 2020	11.13	11.18	11.08	11.17	2,461,770	+0.12(+1.09%)
Apr 22, 2020	11.11	11.14	11.04	11.05	2,296,961	+0.03(+0.29%)
Apr 21, 2020	11.02	11.11	10.97	11.02	3,244,111	-0.14(-1.23%)
Apr 20, 2020	11.19	11.21	11.06	11.15	4,937,130	-0.06(-0.56%)
Apr 17, 2020	11.20	11.26	11.16	11.22	6,322,197	+0.12(+1.08%)
Apr 16, 2020	11.11	11.16	10.99	11.10	2,400,418	+0.02(+0.22%)
Apr 15, 2020	11.01	11.10	10.92	11.07	3,422,645	-0.03(-0.29%)
Apr 14, 2020	11.10	11.21	11.06	11.10	5,781,743	+0.08(+0.73%)
Apr 13, 2020	11.13	11.15	10.83	11.02	3,974,026	-0.18(-1.57%)
Apr 09, 2020	10.97	11.23	10.93	11.20	4,994,653	+0.42(+3.86%)
Apr 08, 2020	10.65	10.94	10.56	10.78	3,423,960	+0.26(+2.51%)
Apr 07, 2020	10.45	10.61	10.37	10.52	5,216,537	+0.27(+2.66%)
Apr 06, 2020	10.17	10.36	10.17	10.25	4,407,356	+0.21(+2.07%)
Apr 03, 2020	10.13	10.18	9.927	10.04	6,443,984	-0.05(-0.48%)
Apr 02, 2020	9.975	10.18	9.863	10.09	7,145,878	+0.03(+0.32%)
Apr 01, 2020	10.35	10.36	9.967	10.06	6,318,500	-0.48(-4.56%)
Mar 31, 2020	10.47	10.57	10.42	10.54	4,551,232	+0.04(+0.38%)
Mar 30, 2020	10.25	10.52	10.25	10.50	3,882,160	+0.17(+1.63%)
Mar 27, 2020	10.41	10.53	10.17	10.33	4,911,587	-0.30(-2.86%)
Mar 26, 2020	10.14	10.68	10.14	10.63	8,064,697	+0.53(+5.23%)
Mar 25, 2020	9.327	10.49	9.319	10.10	7,752,443	+0.78(+8.33%)
Mar 24, 2020	8.854	9.619	8.806	9.327	9,877,143	+0.58(+6.59%)
Mar 23, 2020	8.734	9.167	8.190	8.750	11,328,456	-0.40(-4.36%)
Mar 20, 2020	8.974	9.699	8.974	9.149	13,537,994	+0.28(+3.14%)
Mar 19, 2020	7.811	8.990	7.732	8.871	17,137,302	+0.90(+11.29%)
Mar 18, 2020	9.476	9.707	7.843	7.971	19,780,524	-1.97(-19.86%)
Mar 17, 2020	9.866	10.08	9.862	9.946	11,284,274	-0.01(-0.08%)
Mar 16, 2020	9.754	10.30	9.579	9.953	7,282,758	-0.86(-7.95%)
Mar 13, 2020	10.47	10.82	10.38	10.81	8,759,760	+0.49(+4.78%)
Mar 12, 2020	10.91	10.92	10.15	10.32	19,540,046	-0.93(-8.28%)
Mar 11, 2020	11.31	11.35	11.23	11.25	9,721,334	-0.14(-1.26%)
Mar 10, 2020	11.49	11.51	11.28	11.39	8,661,660	+0.12(+1.06%)
Mar 09, 2020	11.35	11.41	11.15	11.28	9,307,731	-0.40(-3.41%)
Mar 06, 2020	11.69	11.73	11.61	11.67	6,560,903	-0.10(-0.88%)
Mar 05, 2020	11.86	11.87	11.78	11.78	4,833,364	-0.07(-0.61%)
Mar 04, 2020	11.77	11.90	11.76	11.85	6,708,102	+0.15(+1.29%)
Mar 03, 2020	11.78	11.90	11.68	11.70	10,476,617	+0.00(+0.00%)

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.