Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.60	11.60	11.41	11.54	1,414,836	-0.15(-1.32%)
May 28, 2020	11.84	11.84	11.69	11.70	1,824,705	-0.06(-0.51%)
May 27, 2020	11.74	11.79	11.59	11.76	904,797	+0.45(+3.95%)
May 26, 2020	11.21	11.39	11.21	11.31	455,753	+0.57(+5.36%)
May 22, 2020	10.81	10.82	10.66	10.74	441,124	-0.05(-0.48%)
May 21, 2020	10.81	10.93	10.75	10.79	398,943	-0.15(-1.34%)
May 20, 2020	10.89	11.03	10.81	10.93	1,732,113	+0.21(+1.92%)
May 19, 2020	10.84	10.89	10.73	10.73	453,699	-0.18(-1.65%)
May 18, 2020	10.66	10.97	10.63	10.91	812,430	+0.60(+5.83%)
May 15, 2020	10.28	10.34	10.23	10.31	505,789	-0.08(-0.74%)
May 14, 2020	10.06	10.38	9.960	10.38	644,310	+0.00(+0.00%)
May 13, 2020	10.59	10.59	10.33	10.38	991,691	-0.31(-2.89%)
May 12, 2020	10.93	10.96	10.69	10.69	812,369	-0.19(-1.74%)
May 11, 2020	10.84	10.92	10.75	10.88	262,990	-0.17(-1.55%)
May 08, 2020	10.99	11.05	10.96	11.05	614,730	+0.21(+1.90%)
May 07, 2020	10.77	10.95	10.77	10.85	474,512	+0.23(+2.18%)
May 06, 2020	10.90	10.92	10.62	10.62	357,103	-0.15(-1.36%)
May 05, 2020	10.83	10.87	10.74	10.76	877,688	-0.09(-0.87%)
May 04, 2020	10.80	10.86	10.72	10.86	525,608	-0.05(-0.47%)
May 01, 2020	11.03	11.10	10.91	10.91	396,033	-0.32(-2.83%)
Apr 30, 2020	11.31	11.35	11.17	11.23	767,649	-0.41(-3.54%)
Apr 29, 2020	11.50	11.71	11.47	11.64	1,838,637	+0.62(+5.61%)
Apr 28, 2020	11.17	11.22	10.99	11.02	1,599,053	+0.28(+2.64%)
Apr 27, 2020	10.57	10.74	10.53	10.74	623,320	+0.30(+2.88%)
Apr 24, 2020	10.39	10.45	10.28	10.44	509,285	+0.12(+1.17%)
Apr 23, 2020	10.35	10.63	10.31	10.32	456,515	-0.02(-0.17%)
Apr 22, 2020	10.36	10.40	10.28	10.33	748,667	+0.13(+1.26%)
Apr 21, 2020	10.27	10.38	10.15	10.20	483,981	-0.24(-2.30%)
Apr 20, 2020	10.45	10.64	10.43	10.45	1,081,026	-0.27(-2.56%)
Apr 17, 2020	10.66	10.72	10.51	10.72	503,459	+0.39(+3.74%)
Apr 16, 2020	10.35	10.38	10.20	10.33	1,306,446	-0.08(-0.74%)
Apr 15, 2020	10.51	10.57	10.38	10.41	482,860	-0.62(-5.60%)
Apr 14, 2020	11.09	11.16	10.99	11.03	555,675	+0.10(+0.94%)
Apr 13, 2020	11.09	11.09	10.85	10.93	638,007	-0.11(-1.01%)
Apr 09, 2020	11.10	11.16	10.96	11.04	4,992,649	+0.23(+2.14%)
Apr 08, 2020	10.75	10.85	10.63	10.81	911,922	+0.03(+0.24%)
Apr 07, 2020	11.04	11.15	10.67	10.78	3,006,647	+0.22(+2.11%)
Apr 06, 2020	10.38	10.56	10.32	10.56	660,789	+0.66(+6.68%)
Apr 03, 2020	9.930	10.02	9.810	9.896	2,098,544	-0.16(-1.62%)
Apr 02, 2020	10.01	10.30	9.939	10.06	2,676,630	-0.02(-0.17%)
Apr 01, 2020	10.32	10.34	10.05	10.08	856,048	-0.68(-6.30%)
Mar 31, 2020	10.85	10.91	10.63	10.75	3,703,638	-0.15(-1.34%)
Mar 30, 2020	10.77	11.00	10.63	10.90	1,945,863	-0.13(-1.17%)
Mar 27, 2020	10.94	11.26	10.80	11.03	1,963,154	-0.52(-4.53%)
Mar 26, 2020	11.07	11.55	11.03	11.55	1,999,244	+0.47(+4.26%)
Mar 25, 2020	10.77	11.24	10.58	11.08	1,458,108	+0.56(+5.30%)
Mar 24, 2020	10.26	10.59	10.16	10.52	937,434	+1.12(+11.96%)
Mar 23, 2020	9.630	9.741	9.329	9.398	1,390,353	-0.05(-0.54%)
Mar 20, 2020	9.861	9.939	9.441	9.449	1,676,411	-0.10(-1.08%)
Mar 19, 2020	9.261	9.741	9.201	9.552	1,425,467	+0.21(+2.30%)
Mar 18, 2020	9.355	9.570	9.089	9.338	1,768,064	-0.75(-7.40%)
Mar 17, 2020	9.673	10.09	9.458	10.08	1,280,645	+0.43(+4.44%)
Mar 16, 2020	9.527	10.08	9.449	9.655	1,872,710	-1.70(-14.97%)
Mar 13, 2020	11.36	11.45	10.61	11.35	1,876,933	+0.81(+7.65%)
Mar 12, 2020	11.36	11.39	10.47	10.55	4,950,915	-1.80(-14.59%)
Mar 11, 2020	12.69	12.78	12.27	12.35	7,596,537	-0.65(-5.02%)
Mar 10, 2020	13.06	13.09	12.52	13.00	2,022,907	+0.64(+5.14%)
Mar 09, 2020	12.87	13.01	12.37	12.37	2,514,714	-1.61(-11.54%)
Mar 06, 2020	13.87	14.03	13.77	13.98	2,230,671	-0.12(-0.85%)
Mar 05, 2020	14.18	14.31	14.04	14.10	1,357,700	-0.62(-4.20%)
Mar 04, 2020	14.56	14.73	14.39	14.72	4,284,777	+0.37(+2.57%)
Mar 03, 2020	14.75	14.90	14.24	14.35	1,822,838	-0.33(-2.22%)

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.