Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.22	14.33	14.22	14.30	59,709	+0.05(+0.36%)
May 27, 2021	14.23	14.24	14.20	14.24	49,857	-0.02(-0.12%)
May 26, 2021	14.24	14.27	14.19	14.26	29,435	+0.08(+0.54%)
May 25, 2021	14.12	14.19	14.05	14.18	51,471	+0.39(+2.80%)
May 24, 2021	13.78	13.80	13.72	13.80	17,849	+0.14(+1.01%)
May 21, 2021	13.75	13.75	13.64	13.66	59,410	-0.13(-0.93%)
May 20, 2021	13.76	13.90	13.75	13.79	230,689	+0.01(+0.06%)
May 19, 2021	13.71	13.81	13.70	13.78	75,168	-0.03(-0.19%)
May 18, 2021	13.79	13.86	13.79	13.81	23,420	-0.05(-0.37%)
May 17, 2021	13.77	13.87	13.75	13.86	106,678	+0.01(+0.06%)
May 14, 2021	13.75	13.86	13.74	13.85	29,406	+0.40(+3.00%)
May 13, 2021	13.46	13.53	13.40	13.45	122,072	+0.03(+0.19%)
May 12, 2021	13.54	13.54	13.40	13.42	31,940	-0.21(-1.58%)
May 11, 2021	13.51	13.66	13.51	13.63	46,316	-0.02(-0.13%)
May 10, 2021	13.67	13.70	13.61	13.65	120,206	-0.05(-0.38%)
May 07, 2021	13.64	13.73	13.64	13.70	25,430	+0.12(+0.89%)
May 06, 2021	13.56	13.58	13.55	13.58	81,091	+0.05(+0.38%)
May 05, 2021	13.52	13.57	13.52	13.53	506,462	+0.20(+1.51%)
May 04, 2021	13.40	13.40	13.28	13.33	70,604	-0.16(-1.18%)
May 03, 2021	13.48	13.49	13.40	13.49	165,924	-0.04(-0.32%)
Apr 30, 2021	13.59	13.62	13.49	13.53	25,490	-0.29(-2.11%)
Apr 29, 2021	13.83	13.84	13.75	13.82	18,706	+0.16(+1.20%)
Apr 28, 2021	13.66	13.73	13.64	13.66	16,485	+0.02(+0.13%)
Apr 27, 2021	13.68	13.68	13.64	13.64	43,839	-0.05(-0.38%)
Apr 26, 2021	13.71	13.76	13.68	13.69	57,090	-0.25(-1.79%)
Apr 23, 2021	13.84	13.94	13.84	13.94	25,374	+0.10(+0.74%)
Apr 22, 2021	13.90	13.90	13.81	13.84	27,111	-0.14(-1.03%)
Apr 21, 2021	13.87	14.02	13.87	13.98	1,093,144	+0.11(+0.79%)
Apr 20, 2021	13.95	13.95	13.86	13.87	29,299	-0.01(-0.06%)
Apr 19, 2021	13.81	13.90	13.81	13.88	31,320	+0.07(+0.50%)
Apr 16, 2021	13.82	13.87	13.81	13.81	7,565	+0.07(+0.50%)
Apr 15, 2021	13.78	13.79	13.75	13.75	21,618	-0.09(-0.62%)
Apr 14, 2021	13.87	13.87	13.81	13.83	22,271	+0.01(+0.06%)
Apr 13, 2021	13.81	13.86	13.81	13.82	22,476	-0.04(-0.31%)
Apr 12, 2021	13.80	13.87	13.79	13.87	33,226	+0.02(+0.12%)
Apr 09, 2021	13.81	13.85	13.81	13.85	26,771	-0.04(-0.31%)
Apr 08, 2021	13.89	14.00	13.89	13.89	52,212	+0.06(+0.43%)
Apr 07, 2021	13.85	13.86	13.72	13.83	80,269	-0.22(-1.59%)
Apr 06, 2021	14.09	14.15	14.03	14.06	42,390	-0.03(-0.18%)
Apr 05, 2021	14.00	14.08	14.00	14.08	28,179	+0.03(+0.18%)
Apr 01, 2021	14.08	14.09	14.00	14.06	23,628	+0.01(+0.06%)
Mar 31, 2021	14.00	14.06	13.92	14.05	92,596	-0.09(-0.67%)
Mar 30, 2021	14.12	14.16	14.05	14.14	109,509	-0.01(-0.06%)
Mar 29, 2021	14.11	14.18	14.07	14.15	22,937	+0.11(+0.80%)
Mar 26, 2021	13.82	14.06	13.79	14.04	38,061	+0.31(+2.25%)
Mar 25, 2021	13.65	13.79	13.65	13.73	217,926	-0.01(-0.06%)
Mar 24, 2021	13.87	13.92	13.67	13.74	130,934	-0.30(-2.14%)
Mar 23, 2021	14.08	14.10	13.99	14.04	95,203	-0.17(-1.21%)
Mar 22, 2021	14.14	14.23	14.14	14.21	23,711	+0.19(+1.35%)
Mar 19, 2021	14.00	14.05	13.88	14.02	87,297	-0.12(-0.85%)
Mar 18, 2021	14.19	14.23	14.10	14.14	30,466	-0.05(-0.36%)
Mar 17, 2021	14.27	14.30	14.18	14.19	30,114	-0.16(-1.14%)
Mar 16, 2021	14.35	14.36	14.24	14.36	34,450	+0.02(+0.12%)
Mar 15, 2021	14.28	14.34	14.25	14.34	29,567	+0.10(+0.72%)
Mar 12, 2021	14.08	14.24	14.04	14.24	125,476	-0.05(-0.36%)
Mar 11, 2021	14.23	14.30	14.18	14.29	26,225	+0.27(+1.96%)
Mar 10, 2021	14.13	14.13	13.96	14.01	52,944	-0.11(-0.79%)
Mar 09, 2021	14.24	14.30	14.07	14.12	52,858	-0.14(-0.96%)
Mar 08, 2021	14.19	14.32	14.12	14.26	75,407	+0.02(+0.12%)
Mar 05, 2021	14.26	14.31	14.08	14.24	40,506	+0.07(+0.48%)
Mar 04, 2021	14.11	14.26	14.08	14.18	190,482	+0.09(+0.61%)
Mar 03, 2021	14.06	14.16	14.05	14.09	134,189	+0.42(+3.08%)
Mar 02, 2021	13.77	13.77	13.66	13.67	43,295	-0.14(-0.99%)

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.