Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.45	11.45	11.32	11.40	132,752	+0.04(+0.37%)
May 28, 2020	11.28	11.42	11.25	11.36	163,782	+0.13(+1.18%)
May 27, 2020	11.04	11.27	11.02	11.23	169,851	+0.23(+2.12%)
May 26, 2020	10.98	11.02	10.93	10.99	102,032	+0.03(+0.30%)
May 22, 2020	10.87	10.97	10.85	10.96	36,467	+0.10(+0.92%)
May 21, 2020	10.88	10.88	10.82	10.86	34,678	+0.02(+0.23%)
May 20, 2020	10.74	10.84	10.74	10.83	63,942	+0.08(+0.77%)
May 19, 2020	10.75	10.77	10.71	10.75	108,352	+0.03(+0.31%)
May 18, 2020	10.75	10.78	10.70	10.72	59,279	+0.00(+0.00%)
May 15, 2020	10.72	10.77	10.67	10.72	143,223	-0.01(-0.08%)
May 14, 2020	10.68	10.76	10.62	10.73	95,085	+0.00(+0.05%)
May 13, 2020	10.73	10.80	10.69	10.72	105,912	-0.05(-0.46%)
May 12, 2020	10.75	10.80	10.74	10.77	111,426	+0.02(+0.15%)
May 11, 2020	10.79	10.80	10.75	10.75	59,689	-0.02(-0.23%)
May 08, 2020	10.76	10.79	10.72	10.78	124,408	+0.06(+0.54%)
May 07, 2020	10.71	10.79	10.71	10.72	112,648	+0.02(+0.16%)
May 06, 2020	10.66	10.71	10.65	10.71	74,282	+0.03(+0.31%)
May 05, 2020	10.68	10.71	10.62	10.67	78,696	+0.03(+0.31%)
May 04, 2020	10.64	10.65	10.58	10.64	90,624	+0.06(+0.55%)
May 01, 2020	10.54	10.59	10.50	10.58	81,288	+0.07(+0.63%)
Apr 30, 2020	10.57	10.57	10.49	10.51	121,771	+0.00(+0.00%)
Apr 29, 2020	10.46	10.58	10.43	10.51	147,301	+0.12(+1.20%)
Apr 28, 2020	10.45	10.51	10.35	10.39	330,581	-0.02(-0.24%)
Apr 27, 2020	10.54	10.57	10.42	10.42	323,352	-0.17(-1.64%)
Apr 24, 2020	10.62	10.65	10.52	10.59	153,154	-0.07(-0.62%)
Apr 23, 2020	10.80	10.81	10.66	10.66	66,549	-0.19(-1.76%)
Apr 22, 2020	10.95	10.95	10.80	10.85	143,705	+0.00(+0.00%)
Apr 21, 2020	10.80	10.93	10.80	10.85	59,026	-0.08(-0.76%)
Apr 20, 2020	10.97	10.99	10.91	10.93	145,436	-0.07(-0.60%)
Apr 17, 2020	11.08	11.08	10.98	10.99	59,909	-0.02(-0.15%)
Apr 16, 2020	11.03	11.11	10.99	11.01	80,775	-0.07(-0.60%)
Apr 15, 2020	11.04	11.10	11.02	11.08	160,457	+0.02(+0.15%)
Apr 14, 2020	11.06	11.15	11.02	11.06	199,537	+0.04(+0.35%)
Apr 13, 2020	11.12	11.12	10.97	11.02	169,193	-0.12(-1.11%)
Apr 09, 2020	11.06	11.25	11.02	11.15	227,980	+0.12(+1.05%)
Apr 08, 2020	11.05	11.05	10.95	11.03	99,041	+0.03(+0.30%)
Apr 07, 2020	10.82	11.00	10.73	11.00	140,492	+0.29(+2.70%)
Apr 06, 2020	10.53	10.72	10.53	10.71	124,178	+0.21(+2.04%)
Apr 03, 2020	10.58	10.67	10.37	10.49	332,820	-0.17(-1.55%)
Apr 02, 2020	10.68	10.70	10.47	10.66	75,386	-0.05(-0.46%)
Apr 01, 2020	10.88	10.95	10.68	10.71	80,344	-0.29(-2.63%)
Mar 31, 2020	10.99	11.05	10.88	11.00	183,482	+0.01(+0.08%)
Mar 30, 2020	10.87	11.04	10.87	10.99	260,127	+0.14(+1.29%)
Mar 27, 2020	10.94	11.01	10.73	10.85	162,289	-0.10(-0.90%)
Mar 26, 2020	10.54	11.13	10.54	10.95	331,163	+0.37(+3.51%)
Mar 25, 2020	9.909	10.68	9.909	10.58	305,090	+0.72(+7.28%)
Mar 24, 2020	9.505	9.876	9.505	9.860	222,200	+0.47(+5.01%)
Mar 23, 2020	9.818	9.849	9.233	9.389	366,753	-0.64(-6.41%)
Mar 20, 2020	9.488	10.22	9.472	10.03	343,122	+0.56(+5.92%)
Mar 19, 2020	9.018	9.851	9.002	9.472	183,745	+0.27(+2.96%)
Mar 18, 2020	10.39	10.39	8.878	9.200	362,551	-1.39(-13.16%)
Mar 17, 2020	10.89	10.89	10.56	10.59	271,983	-0.22(-2.06%)
Mar 16, 2020	10.68	10.93	10.68	10.82	198,286	-0.26(-2.31%)
Mar 13, 2020	10.82	11.25	10.59	11.07	326,275	+0.51(+4.81%)
Mar 12, 2020	11.08	11.12	10.36	10.56	547,048	-0.81(-7.15%)
Mar 11, 2020	11.78	11.78	11.35	11.38	224,403	-0.40(-3.42%)
Mar 10, 2020	12.05	12.05	11.76	11.78	236,171	-0.13(-1.10%)
Mar 09, 2020	12.04	12.05	11.87	11.91	221,588	-0.16(-1.36%)
Mar 06, 2020	12.01	12.08	11.98	12.08	176,739	+0.07(+0.55%)
Mar 05, 2020	12.04	12.08	12.00	12.01	75,404	-0.05(-0.41%)
Mar 04, 2020	11.99	12.06	11.92	12.06	93,295	+0.07(+0.62%)
Mar 03, 2020	11.88	12.00	11.88	11.99	163,828	+0.12(+0.97%)

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.