Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.05	15.35	14.99	15.27	456,533	+0.02(+0.13%)
May 27, 2021	14.97	15.27	14.91	15.25	176,061	+0.31(+2.07%)
May 26, 2021	15.38	15.38	14.88	14.94	87,276	-0.03(-0.20%)
May 25, 2021	14.55	15.04	14.54	14.97	298,180	+0.43(+2.96%)
May 24, 2021	14.28	14.57	14.19	14.54	87,954	+0.32(+2.25%)
May 21, 2021	14.44	14.46	14.16	14.22	99,836	-0.04(-0.28%)
May 20, 2021	14.13	14.33	13.86	14.26	111,002	+0.28(+2.00%)
May 19, 2021	13.82	14.01	13.78	13.98	235,210	-0.11(-0.78%)
May 18, 2021	14.10	14.27	14.04	14.09	156,234	-0.01(-0.07%)
May 17, 2021	14.32	14.32	13.93	14.10	93,252	-0.30(-2.08%)
May 14, 2021	13.98	14.43	13.90	14.40	186,400	+0.56(+4.05%)
May 13, 2021	14.28	14.28	13.55	13.84	192,724	-0.04(-0.29%)
May 12, 2021	14.24	14.32	13.82	13.88	263,580	-0.51(-3.54%)
May 11, 2021	14.50	14.50	13.89	14.39	276,683	-0.23(-1.57%)
May 10, 2021	14.41	14.89	14.29	14.62	455,423	+0.12(+0.83%)
May 07, 2021	14.11	14.64	14.11	14.50	749,078	+0.39(+2.76%)
May 06, 2021	14.52	14.95	13.14	14.11	403,189	-0.65(-4.40%)
May 05, 2021	15.46	15.50	14.38	14.76	375,145	-0.69(-4.47%)
May 04, 2021	15.77	15.77	15.25	15.45	185,421	-0.37(-2.34%)
May 03, 2021	15.62	15.98	15.62	15.82	201,343	+0.04(+0.25%)
Apr 30, 2021	15.95	16.07	15.56	15.78	308,400	-0.23(-1.44%)
Apr 29, 2021	15.87	16.15	15.61	16.01	300,595	+0.24(+1.52%)
Apr 28, 2021	15.81	15.90	15.44	15.77	230,523	-0.04(-0.25%)
Apr 27, 2021	16.15	16.15	15.64	15.81	338,077	-0.29(-1.80%)
Apr 26, 2021	15.45	16.50	15.32	16.10	580,649	+0.74(+4.82%)
Apr 23, 2021	14.79	15.78	14.79	15.36	466,400	+0.61(+4.14%)
Apr 22, 2021	14.66	15.10	14.51	14.75	371,795	+0.19(+1.30%)
Apr 21, 2021	14.55	14.93	14.33	14.56	147,127	+0.04(+0.28%)
Apr 20, 2021	14.57	14.66	14.35	14.52	118,176	-0.16(-1.09%)
Apr 19, 2021	14.77	14.85	14.46	14.68	88,840	-0.19(-1.28%)
Apr 16, 2021	15.13	15.13	14.69	14.87	66,200	-0.14(-0.93%)
Apr 15, 2021	14.68	15.01	14.61	15.01	94,301	+0.35(+2.39%)
Apr 14, 2021	14.73	15.03	14.60	14.66	151,823	-0.11(-0.74%)
Apr 13, 2021	15.27	15.27	14.61	14.77	127,621	-0.08(-0.54%)
Apr 12, 2021	14.97	14.99	14.68	14.85	70,283	-0.12(-0.80%)
Apr 09, 2021	14.85	15.11	14.83	14.97	77,900	+0.24(+1.63%)
Apr 08, 2021	14.72	15.11	14.60	14.73	132,996	+0.08(+0.55%)
Apr 07, 2021	15.14	15.30	14.62	14.65	86,456	-0.44(-2.92%)
Apr 06, 2021	15.14	15.32	15.00	15.09	195,871	-0.08(-0.53%)
Apr 05, 2021	15.57	15.57	15.10	15.17	206,650	-0.16(-1.04%)
Apr 01, 2021	14.90	15.50	14.90	15.33	106,900	+0.32(+2.13%)
Mar 31, 2021	15.13	15.32	14.95	15.01	180,515	+0.08(+0.54%)
Mar 30, 2021	14.84	14.98	14.47	14.93	100,219	+0.02(+0.13%)
Mar 29, 2021	15.21	15.41	14.87	14.91	73,924	-0.37(-2.42%)
Mar 26, 2021	15.17	15.28	14.75	15.28	100,700	+0.27(+1.80%)
Mar 25, 2021	15.30	15.38	14.78	15.01	126,893	-0.41(-2.66%)
Mar 24, 2021	15.74	15.74	15.27	15.42	131,746	+0.00(+0.00%)
Mar 23, 2021	15.62	15.66	15.22	15.42	230,671	-0.13(-0.84%)
Mar 22, 2021	15.81	16.48	15.24	15.55	75,875	-0.21(-1.33%)
Mar 19, 2021	15.79	16.01	15.28	15.76	471,600	+0.12(+0.77%)
Mar 18, 2021	16.09	16.14	15.09	15.64	137,821	-0.66(-4.05%)
Mar 17, 2021	16.57	16.57	15.87	16.30	198,378	-0.36(-2.16%)
Mar 16, 2021	17.28	17.28	16.58	16.66	179,827	-0.62(-3.59%)
Mar 15, 2021	17.06	17.57	16.61	17.28	319,660	+0.19(+1.11%)
Mar 12, 2021	17.06	17.44	16.77	17.09	360,700	-0.05(-0.29%)
Mar 11, 2021	17.00	17.50	16.65	17.14	274,312	+0.60(+3.63%)
Mar 10, 2021	15.79	16.61	15.42	16.54	219,367	+1.23(+8.03%)
Mar 09, 2021	14.99	15.48	14.93	15.31	99,567	+0.51(+3.45%)
Mar 08, 2021	14.71	15.13	14.55	14.80	222,568	+0.00(+0.00%)
Mar 05, 2021	14.29	14.84	13.85	14.80	168,800	+0.63(+4.45%)
Mar 04, 2021	15.07	15.07	14.04	14.17	128,289	-0.66(-4.45%)
Mar 03, 2021	14.99	15.15	14.71	14.83	175,806	-0.21(-1.40%)
Mar 02, 2021	15.28	15.86	15.00	15.04	125,342	-0.21(-1.38%)

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.