Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.17	12.25	12.08	12.25	22,406	-0.00(-0.03%)
May 28, 2020	12.27	12.41	12.19	12.26	51,140	+0.05(+0.38%)
May 27, 2020	12.08	12.21	12.04	12.21	38,301	+0.32(+2.66%)
May 26, 2020	11.86	11.99	11.86	11.89	44,404	+0.50(+4.40%)
May 22, 2020	11.48	11.48	11.32	11.39	10,664	+0.07(+0.59%)
May 21, 2020	11.43	11.51	11.30	11.33	32,037	-0.22(-1.90%)
May 20, 2020	11.52	11.62	11.52	11.54	20,946	+0.27(+2.38%)
May 19, 2020	11.39	11.43	11.27	11.28	28,351	-0.54(-4.58%)
May 18, 2020	11.75	11.90	11.67	11.82	29,974	+0.46(+4.04%)
May 15, 2020	11.31	11.40	11.28	11.36	13,779	+0.08(+0.67%)
May 14, 2020	11.19	11.30	11.09	11.28	29,600	-0.25(-2.17%)
May 13, 2020	11.59	11.70	11.43	11.53	104,464	-0.08(-0.65%)
May 12, 2020	11.82	11.87	11.53	11.61	24,013	-0.21(-1.77%)
May 11, 2020	11.87	11.89	11.74	11.82	25,459	-0.14(-1.19%)
May 08, 2020	11.95	12.01	11.92	11.96	39,301	+0.21(+1.78%)
May 07, 2020	11.75	11.88	11.68	11.75	523,605	+0.18(+1.59%)
May 06, 2020	11.59	11.68	11.57	11.57	14,386	-0.12(-1.00%)
May 05, 2020	11.79	11.79	11.66	11.68	39,937	+0.08(+0.65%)
May 04, 2020	11.57	11.63	11.46	11.61	51,061	-0.21(-1.77%)
May 01, 2020	11.88	11.91	11.74	11.82	23,484	-0.20(-1.67%)
Apr 30, 2020	11.94	12.14	11.85	12.02	35,441	-0.09(-0.76%)
Apr 29, 2020	12.00	12.16	11.98	12.11	94,531	+0.57(+4.92%)
Apr 28, 2020	11.73	11.83	11.50	11.54	161,108	+0.10(+0.87%)
Apr 27, 2020	11.37	11.48	11.32	11.44	18,006	+0.08(+0.74%)
Apr 24, 2020	11.28	11.36	11.23	11.36	4,912	+0.18(+1.64%)
Apr 23, 2020	11.20	11.37	11.12	11.18	21,742	+0.18(+1.67%)
Apr 22, 2020	11.02	11.03	10.93	10.99	90,557	+0.08(+0.77%)
Apr 21, 2020	10.83	10.97	10.77	10.91	30,762	-0.19(-1.73%)
Apr 20, 2020	11.18	11.26	11.07	11.10	14,902	-0.21(-1.85%)
Apr 17, 2020	11.33	11.33	11.17	11.31	5,272	+0.38(+3.44%)
Apr 16, 2020	11.06	11.14	10.85	10.93	16,928	-0.33(-2.89%)
Apr 15, 2020	11.16	11.28	10.80	11.26	73,288	-0.74(-6.19%)
Apr 14, 2020	11.98	12.08	11.89	12.00	19,736	+0.28(+2.42%)
Apr 13, 2020	11.90	12.00	11.60	11.72	12,869	-0.30(-2.50%)
Apr 09, 2020	11.79	12.02	11.74	12.02	62,785	+0.63(+5.49%)
Apr 08, 2020	11.49	11.55	11.29	11.39	54,145	-0.13(-1.09%)
Apr 07, 2020	11.73	11.82	11.40	11.52	188,552	+0.43(+3.91%)
Apr 06, 2020	11.04	11.18	10.94	11.08	111,665	+0.63(+6.07%)
Apr 03, 2020	10.57	10.60	10.44	10.45	46,011	-0.41(-3.77%)
Apr 02, 2020	10.59	10.86	10.57	10.86	8,135	+0.34(+3.25%)
Apr 01, 2020	10.54	10.63	10.44	10.52	317,440	-0.43(-3.89%)
Mar 31, 2020	10.92	11.01	10.77	10.94	49,183	-0.10(-0.91%)
Mar 30, 2020	10.82	11.04	10.81	11.04	14,281	-0.01(-0.08%)
Mar 27, 2020	10.97	11.15	10.86	11.05	27,079	-0.32(-2.79%)
Mar 26, 2020	10.88	11.38	10.88	11.37	34,212	+0.33(+3.03%)
Mar 25, 2020	10.84	11.14	10.64	11.03	193,225	+0.28(+2.64%)
Mar 24, 2020	11.01	11.13	10.61	10.75	40,173	+0.63(+6.27%)
Mar 23, 2020	10.12	10.33	9.940	10.12	98,936	+0.45(+4.66%)
Mar 20, 2020	9.932	10.11	9.664	9.664	31,632	+0.42(+4.51%)
Mar 19, 2020	9.205	9.272	9.064	9.247	85,841	+0.33(+3.75%)
Mar 18, 2020	9.039	9.101	8.638	8.913	28,277	-0.83(-8.48%)
Mar 17, 2020	9.548	9.775	9.459	9.740	132,066	+0.02(+0.17%)
Mar 16, 2020	9.823	10.16	9.537	9.723	54,960	-1.76(-15.33%)
Mar 13, 2020	11.57	11.64	11.01	11.48	110,234	+0.67(+6.17%)
Mar 12, 2020	11.68	11.84	10.82	10.82	382,863	-1.92(-15.07%)
Mar 11, 2020	13.03	13.03	12.55	12.74	89,057	-0.84(-6.21%)
Mar 10, 2020	13.63	13.63	13.13	13.58	117,005	+0.63(+4.83%)
Mar 09, 2020	13.45	13.77	12.94	12.95	477,610	-1.54(-10.60%)
Mar 06, 2020	14.53	14.60	14.40	14.49	95,377	-0.26(-1.75%)
Mar 05, 2020	14.97	14.97	14.74	14.75	48,933	-0.70(-4.54%)
Mar 04, 2020	15.31	15.48	15.22	15.45	67,134	+0.24(+1.59%)
Mar 03, 2020	15.46	15.62	15.10	15.21	197,764	-0.10(-0.65%)

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.