Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2021		11.19	11.19	11.19	0	+0.33(+3.08%)
Aug 06, 2021	10.94	11.04	10.83	10.85	75,442	-0.09(-0.81%)
Aug 05, 2021	10.96	11.13	10.93	10.94	68,200	+0.05(+0.45%)
Aug 04, 2021	11.05	11.07	10.82	10.89	72,005	-0.18(-1.60%)
Aug 03, 2021	11.27	11.27	10.94	11.07	86,282	-0.08(-0.71%)
Aug 02, 2021	10.98	11.22	10.98	11.15	62,825	+0.20(+1.80%)
Jul 30, 2021	11.10	11.16	10.90	10.95	87,360	-0.14(-1.24%)
Jul 29, 2021	11.20	11.26	11.04	11.09	107,478	-0.01(-0.09%)
Jul 28, 2021	11.07	11.16	10.94	11.10	78,086	+0.03(+0.27%)
Jul 27, 2021	11.22	11.27	10.86	11.07	70,054	-0.14(-1.23%)
Jul 26, 2021	11.44	11.52	11.14	11.21	67,815	-0.19(-1.64%)
Jul 23, 2021	11.30	11.44	11.10	11.40	74,989	+0.13(+1.14%)
Jul 22, 2021	11.47	11.55	11.19	11.27	57,319	-0.17(-1.46%)
Jul 21, 2021	11.42	11.66	11.32	11.43	73,087	+0.12(+1.04%)
Jul 20, 2021	11.16	11.48	11.12	11.32	81,662	+0.22(+1.95%)
Jul 19, 2021	11.45	11.45	10.93	11.10	148,501	-0.33(-2.93%)
Jul 16, 2021	11.65	12.15	11.39	11.43	287,081	-0.16(-1.36%)
Jul 15, 2021	11.33	11.71	11.24	11.59	107,158	+0.28(+2.43%)
Jul 14, 2021	11.35	11.55	11.27	11.32	116,139	+0.00(+0.00%)
Jul 13, 2021	11.57	11.68	11.25	11.32	112,734	-0.26(-2.21%)
Jul 12, 2021	11.83	11.88	11.51	11.57	98,466	-0.23(-1.92%)
Jul 09, 2021	11.71	11.89	11.64	11.80	114,034	+0.15(+1.27%)
Jul 08, 2021	11.41	11.70	11.41	11.65	99,158	+0.10(+0.85%)
Jul 07, 2021	11.70	11.71	11.35	11.55	147,150	-0.17(-1.43%)
Jul 06, 2021	11.43	11.80	11.07	11.72	235,179	+0.12(+1.02%)
Jul 02, 2021	11.50	11.76	11.38	11.60	164,333	+0.09(+0.77%)
Jul 01, 2021	11.20	11.56	11.13	11.51	155,407	+0.36(+3.27%)
Jun 30, 2021	11.34	11.34	11.07	11.15	112,479	+0.00(+0.00%)
Jun 29, 2021	10.82	11.30	10.74	11.15	188,437	+0.33(+3.09%)
Jun 28, 2021	10.68	10.81	10.64	10.81	86,623	+0.15(+1.38%)
Jun 25, 2021	10.66	10.86	10.61	10.67	350,933	-0.01(-0.09%)
Jun 24, 2021	10.71	10.75	10.52	10.68	118,163	+0.04(+0.37%)
Jun 23, 2021	10.77	10.87	10.64	10.64	76,767	-0.15(-1.37%)
Jun 22, 2021	10.94	10.94	10.72	10.79	116,686	-0.16(-1.44%)
Jun 21, 2021	10.87	11.01	10.80	10.94	93,351	+0.06(+0.54%)
Jun 18, 2021	11.07	11.17	10.86	10.88	164,903	-0.25(-2.21%)
Jun 17, 2021	11.09	11.19	11.02	11.13	82,333	+0.04(+0.36%)
Jun 16, 2021	11.27	11.34	11.08	11.09	109,881	-0.25(-2.17%)
Jun 15, 2021	11.40	11.42	11.28	11.34	104,277	-0.05(-0.43%)
Jun 14, 2021	11.45	11.50	11.35	11.39	72,366	-0.03(-0.26%)
Jun 11, 2021	11.36	11.50	11.22	11.42	132,067	+0.12(+1.05%)
Jun 10, 2021	11.32	11.39	11.15	11.30	102,703	+0.01(+0.09%)
Jun 09, 2021	11.07	11.39	10.90	11.29	97,139	+0.25(+2.23%)
Jun 08, 2021	11.03	11.11	10.85	11.04	148,907	+0.10(+0.90%)
Jun 07, 2021	10.80	11.03	10.80	10.94	119,655	+0.18(+1.65%)
Jun 04, 2021	10.99	11.03	10.77	10.77	129,974	-0.27(-2.41%)
Jun 03, 2021	10.45	11.15	10.39	11.03	417,619	+0.57(+5.46%)
Jun 02, 2021	10.19	10.52	10.13	10.46	205,220	+0.32(+3.20%)
Jun 01, 2021	10.25	10.29	10.07	10.14	138,928	-0.09(-0.87%)
May 28, 2021	10.44	10.62	10.20	10.22	164,564	-0.29(-2.80%)
May 27, 2021	10.65	10.69	10.46	10.52	230,977	-0.11(-1.00%)
May 26, 2021	10.75	10.76	10.60	10.62	127,248	-0.06(-0.54%)
May 25, 2021	10.62	10.81	10.55	10.68	189,245	+0.06(+0.55%)
May 24, 2021	10.55	10.64	10.37	10.62	153,816	+0.16(+1.57%)
May 21, 2021	10.50	10.53	10.31	10.46	162,010	+0.04(+0.37%)
May 20, 2021	10.40	10.61	10.34	10.42	154,092	+0.07(+0.65%)
May 19, 2021	10.31	10.45	10.02	10.35	175,597	+0.00(+0.00%)
May 18, 2021	10.36	10.45	10.16	10.35	160,608	-0.01(-0.09%)
May 17, 2021	9.957	10.64	9.938	10.36	324,840	+0.43(+4.28%)
May 14, 2021	9.870	10.05	9.870	9.938	245,104	+0.09(+0.88%)
May 13, 2021	9.744	9.952	9.647	9.851	236,047	+0.15(+1.50%)
May 12, 2021	9.870	9.880	9.657	9.706	200,771	-0.19(-1.96%)
May 11, 2021	9.764	9.918	9.657	9.899	188,260	+0.07(+0.69%)
May 10, 2021	9.957	10.01	9.657	9.831	203,201	-0.02(-0.20%)
May 07, 2021	9.580	10.14	9.531	9.851	235,342	+0.38(+3.98%)
May 06, 2021	9.522	9.773	9.135	9.473	408,626	+0.01(+0.10%)
May 05, 2021	10.30	10.30	9.386	9.464	620,530	-0.78(-7.65%)
May 04, 2021	10.40	10.40	10.09	10.25	114,275	-0.14(-1.31%)
May 03, 2021	10.24	10.48	10.21	10.38	133,800	+0.15(+1.42%)
Apr 30, 2021	10.16	10.32	10.05	10.24	175,889	+0.07(+0.67%)
Apr 29, 2021	10.12	10.23	10.10	10.17	65,571	+0.06(+0.57%)
Apr 28, 2021	9.938	10.14	9.880	10.11	84,054	+0.16(+1.65%)
Apr 27, 2021	9.996	10.07	9.918	9.947	85,795	-0.05(-0.48%)
Apr 26, 2021	10.04	10.14	9.986	9.996	127,145	+0.00(+0.00%)
Apr 23, 2021	9.899	10.05	9.851	9.996	149,950	+0.07(+0.68%)
Apr 22, 2021	9.851	10.15	9.773	9.928	133,516	+0.11(+1.08%)
Apr 21, 2021	9.802	9.899	9.793	9.822	94,954	+0.00(+0.00%)
Apr 20, 2021	9.783	9.860	9.628	9.822	153,430	+0.04(+0.40%)
Apr 19, 2021	9.744	9.967	9.580	9.783	251,624	+0.03(+0.35%)
Apr 16, 2021	9.831	9.996	9.744	9.749	298,558	-0.09(-0.93%)
Apr 15, 2021	9.976	10.06	9.802	9.841	243,909	-0.13(-1.26%)
Apr 14, 2021	10.06	10.18	9.909	9.967	111,916	-0.13(-1.25%)
Apr 13, 2021	9.967	10.09	9.822	10.09	109,601	+0.09(+0.87%)
Apr 12, 2021	10.02	10.16	9.918	10.01	77,700	-0.02(-0.19%)
Apr 09, 2021	10.23	10.23	9.986	10.02	142,923	-0.20(-1.99%)
Apr 08, 2021	10.18	10.33	10.09	10.23	88,908	+0.07(+0.67%)
Apr 07, 2021	10.35	10.35	10.09	10.16	121,192	-0.17(-1.69%)
Apr 06, 2021	10.32	10.43	10.22	10.33	82,951	+0.01(+0.09%)
Apr 05, 2021	10.32	10.45	10.24	10.32	101,284	+0.03(+0.28%)
Apr 01, 2021	10.29	10.40	10.20	10.30	99,106	-0.04(-0.37%)
Mar 31, 2021	10.10	10.40	10.06	10.33	157,170	+0.28(+2.79%)
Mar 30, 2021	10.11	10.13	9.880	10.05	165,545	-0.04(-0.38%)
Mar 29, 2021	9.947	10.31	9.947	10.09	133,746	+0.04(+0.38%)
Mar 26, 2021	10.21	10.26	9.962	10.05	96,625	-0.09(-0.86%)
Mar 25, 2021	9.773	10.20	9.715	10.14	163,627	+0.27(+2.75%)
Mar 24, 2021	10.09	10.25	9.860	9.870	102,883	-0.11(-1.07%)
Mar 23, 2021	10.13	10.27	9.967	9.976	144,076	-0.22(-2.18%)
Mar 22, 2021	10.37	10.37	9.928	10.20	207,072	+0.05(+0.48%)
Mar 19, 2021	10.07	10.20	9.918	10.15	216,400	+0.03(+0.29%)
Mar 18, 2021	10.38	10.42	10.03	10.12	141,912	-0.31(-2.97%)
Mar 17, 2021	10.53	10.55	10.13	10.43	270,647	-0.10(-0.92%)
Mar 16, 2021	10.48	10.53	10.33	10.53	162,987	-0.01(-0.09%)
Mar 15, 2021	10.44	10.64	10.38	10.54	195,202	+0.20(+1.97%)
Mar 12, 2021	10.22	10.49	10.16	10.33	150,054	+0.17(+1.71%)
Mar 11, 2021	10.29	10.32	9.618	10.16	176,012	-0.12(-1.13%)
Mar 10, 2021	10.30	10.55	10.20	10.28	197,248	+0.05(+0.47%)
Mar 09, 2021	9.986	10.32	9.957	10.23	240,436	+0.28(+2.82%)
Mar 08, 2021	9.599	9.967	9.551	9.947	215,319	+0.43(+4.47%)
Mar 05, 2021	9.599	9.681	9.386	9.522	239,239	+0.15(+1.55%)
Mar 04, 2021	9.435	9.560	9.077	9.377	364,104	-0.15(-1.62%)
Mar 03, 2021	9.609	9.715	9.435	9.531	261,254	-0.13(-1.30%)
Mar 02, 2021	10.07	10.12	9.657	9.657	234,873	-0.41(-4.04%)
Mar 01, 2021	9.909	10.29	9.870	10.06	186,310	+0.42(+4.31%)
Feb 26, 2021	9.870	10.07	9.531	9.647	422,569	-0.61(-5.93%)
Feb 25, 2021	10.54	10.78	10.14	10.26	450,863	-0.29(-2.71%)
Feb 24, 2021	10.21	10.62	10.12	10.54	445,723	+0.45(+4.43%)
Feb 23, 2021	9.885	10.22	9.599	10.09	504,492	+0.14(+1.43%)
Feb 22, 2021	10.50	10.57	9.495	9.951	839,433	-0.56(-5.34%)
Feb 19, 2021	10.62	10.71	10.42	10.51	387,121	-0.05(-0.45%)
Feb 18, 2021	10.53	10.77	10.51	10.56	283,594	+0.05(+0.45%)
Feb 17, 2021	10.58	10.73	10.47	10.51	303,420	-0.10(-0.90%)
Feb 16, 2021	11.23	11.34	10.34	10.61	662,357	-0.74(-6.54%)
Feb 12, 2021	11.19	11.37	11.09	11.35	115,411	+0.08(+0.68%)
Feb 11, 2021	11.43	11.61	11.15	11.27	165,142	-0.29(-2.47%)
Feb 10, 2021	11.76	11.80	11.42	11.56	148,689	-0.08(-0.65%)
Feb 09, 2021	11.61	11.66	11.35	11.64	379,359	+0.19(+1.66%)
Feb 08, 2021	11.27	11.57	11.26	11.45	251,166	+0.34(+3.08%)
Feb 05, 2021	10.88	11.13	10.85	11.10	127,814	+0.32(+3.00%)
Feb 04, 2021	10.61	10.79	10.43	10.78	242,847	+0.23(+2.16%)
Feb 03, 2021	10.64	10.68	10.41	10.55	224,262	-0.03(-0.27%)
Feb 02, 2021	10.51	10.69	10.39	10.58	247,648	+0.11(+1.09%)

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.