Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.50	10.59	10.30	10.59	34,900	-0.14(-1.35%)
May 28, 2020	10.79	10.89	10.73	10.73	27,834	-0.24(-2.17%)
May 27, 2020	10.99	11.02	10.71	10.97	6,863	-0.04(-0.34%)
May 26, 2020	10.82	11.09	10.82	11.01	15,726	+0.79(+7.76%)
May 22, 2020	10.46	10.46	10.15	10.22	5,700	-0.29(-2.76%)
May 21, 2020	10.70	10.71	10.51	10.51	3,264	+0.08(+0.74%)
May 20, 2020	10.53	10.57	10.29	10.43	21,254	+0.06(+0.56%)
May 19, 2020	10.31	10.58	10.31	10.37	15,825	+0.13(+1.30%)
May 18, 2020	10.83	10.83	9.390	10.24	5,535	+0.49(+5.03%)
May 15, 2020	9.830	9.890	9.670	9.750	14,400	-0.20(-2.01%)
May 14, 2020	10.28	10.28	9.350	9.950	2,689	+0.22(+2.23%)
May 13, 2020	9.660	10.13	9.660	9.732	13,329	-0.51(-4.96%)
May 12, 2020	10.53	10.53	10.22	10.24	115,220	-0.24(-2.27%)
May 11, 2020	10.80	10.83	10.36	10.48	5,492	-0.36(-3.28%)
May 08, 2020	10.68	10.83	10.68	10.83	1,400	+0.30(+2.89%)
May 07, 2020	10.66	10.66	10.53	10.53	1,399	+0.07(+0.68%)
May 06, 2020	10.71	10.71	10.46	10.46	3,736	-0.24(-2.21%)
May 05, 2020	11.11	11.11	10.69	10.69	1,450	+0.16(+1.57%)
May 04, 2020	10.90	10.90	10.44	10.53	11,833	-0.23(-2.14%)
May 01, 2020	11.75	11.75	10.65	10.76	45,500	-0.74(-6.41%)
Apr 30, 2020	11.55	11.64	11.27	11.50	2,509	-0.59(-4.91%)
Apr 29, 2020	12.09	12.14	12.09	12.09	2,571	+0.52(+4.50%)
Apr 28, 2020	11.90	11.90	11.57	11.57	2,389	+0.26(+2.30%)
Apr 27, 2020	10.94	11.34	10.94	11.31	18,318	+0.55(+5.16%)
Apr 24, 2020		10.64	10.64	10.76	15,294	+0.12(+1.08%)
Apr 23, 2020	10.60	10.69	10.50	10.64	4,272	-0.04(-0.42%)
Apr 22, 2020	11.10	11.10	10.69	10.69	21,769	-0.18(-1.70%)
Apr 21, 2020	11.40	11.46	10.87	10.87	11,177	-0.73(-6.29%)
Apr 20, 2020	11.71	12.00	11.59	11.60	3,102	-0.18(-1.56%)
Apr 17, 2020	11.88	11.94	11.65	11.78	10,800	+0.18(+1.54%)
Apr 16, 2020	11.60	11.68	11.57	11.61	2,707	-0.01(-0.09%)
Apr 15, 2020	11.72	11.80	11.62	11.62	6,558	-0.46(-3.79%)
Apr 14, 2020	12.30	12.50	12.07	12.07	3,614	+0.10(+0.87%)
Apr 13, 2020	12.59	12.59	11.89	11.97	3,700	-0.63(-5.01%)
Apr 09, 2020	12.94	13.21	12.59	12.60	11,400	+0.43(+3.54%)
Apr 08, 2020	11.53	12.17	11.53	12.17	16,966	+0.39(+3.31%)
Apr 07, 2020	11.82	11.84	11.44	11.78	32,208	+1.00(+9.31%)
Apr 06, 2020	10.77	11.10	10.68	10.78	9,403	+0.18(+1.67%)
Apr 03, 2020	10.61	10.69	10.40	10.60	5,000	+0.25(+2.45%)
Apr 02, 2020	10.70	10.73	10.35	10.35	4,142	-0.19(-1.83%)
Apr 01, 2020	11.26	11.26	10.54	10.54	3,867	-0.86(-7.54%)
Mar 31, 2020	11.83	11.91	11.40	11.40	13,935	+0.08(+0.68%)
Mar 30, 2020	11.65	11.65	10.89	11.32	10,195	-0.23(-1.97%)
Mar 27, 2020	11.16	11.70	10.74	11.55	2,600	-0.04(-0.33%)
Mar 26, 2020	11.42	12.12	11.31	11.59	9,012	-0.03(-0.26%)
Mar 25, 2020	10.53	11.77	10.48	11.62	11,849	+1.49(+14.71%)
Mar 24, 2020	9.500	10.13	9.410	10.13	10,576	+1.49(+17.25%)
Mar 23, 2020	9.970	9.970	8.640	8.640	6,524	-2.02(-18.93%)
Mar 20, 2020	11.36	11.36	10.66	10.66	39,800	+0.15(+1.40%)
Mar 19, 2020	10.38	10.75	10.27	10.51	4,704	-0.30(-2.78%)
Mar 18, 2020	12.46	12.64	10.16	10.81	4,174	-3.04(-21.95%)
Mar 17, 2020	13.87	13.88	13.39	13.85	5,111	-0.05(-0.39%)
Mar 16, 2020	12.98	14.40	12.98	13.90	12,043	-2.09(-13.05%)
Mar 13, 2020	16.15	16.34	15.18	15.99	11,700	+0.67(+4.37%)
Mar 12, 2020	16.63	16.63	15.13	15.32	2,134	-2.04(-11.75%)
Mar 11, 2020	17.90	17.90	17.35	17.36	115,387	-0.66(-3.67%)
Mar 10, 2020	17.86	18.02	17.86	18.02	1,060	-1.21(-6.29%)
Mar 09, 2020		19.23	19.23	19.23	117	+0.00(+0.00%)
Mar 06, 2020	19.33	19.36	19.23	19.23	1,800	-0.24(-1.24%)
Mar 05, 2020	19.65	19.65	19.46	19.47	1,861	-0.01(-0.04%)
Mar 04, 2020	19.95	19.95	19.39	19.48	1,648	+0.08(+0.44%)
Mar 03, 2020	19.27	19.59	19.27	19.40	2,282	+0.34(+1.80%)

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.