Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.03	15.03	14.72	14.96	87,577	-0.01(-0.06%)
May 27, 2021	14.86	15.06	14.82	14.97	139,544	+0.25(+1.68%)
May 26, 2021	14.60	15.00	14.55	14.73	158,290	+0.24(+1.65%)
May 25, 2021	14.94	15.11	14.49	14.49	188,327	-0.48(-3.19%)
May 24, 2021	15.13	15.13	14.88	14.96	100,178	-0.16(-1.05%)
May 21, 2021	15.10	15.19	14.98	15.12	89,752	+0.12(+0.77%)
May 20, 2021	15.05	15.11	14.83	15.01	126,196	-0.10(-0.64%)
May 19, 2021	14.72	15.14	14.51	15.11	251,048	+0.25(+1.67%)
May 18, 2021	15.13	15.24	14.83	14.86	84,720	-0.28(-1.87%)
May 17, 2021	14.95	15.16	14.77	15.14	76,949	+0.11(+0.71%)
May 14, 2021	15.11	15.25	14.94	15.03	121,539	+0.03(+0.18%)
May 13, 2021	14.45	15.10	14.45	15.01	166,207	+0.63(+4.36%)
May 12, 2021	14.61	14.71	14.32	14.38	149,576	-0.12(-0.85%)
May 11, 2021	14.50	14.62	14.38	14.50	114,650	-0.03(-0.18%)
May 10, 2021	14.72	14.84	14.51	14.53	166,966	-0.18(-1.19%)
May 07, 2021	14.65	14.75	14.48	14.71	89,667	-0.05(-0.36%)
May 06, 2021	14.57	14.79	14.48	14.76	149,147	+0.25(+1.69%)
May 05, 2021	14.63	14.64	14.45	14.51	95,811	-0.12(-0.84%)
May 04, 2021	14.43	14.67	14.30	14.64	241,124	+0.21(+1.46%)
May 03, 2021	14.39	14.54	14.25	14.43	285,929	+0.24(+1.67%)
Apr 30, 2021	14.18	14.31	14.12	14.19	357,147	-0.06(-0.43%)
Apr 29, 2021	14.46	14.64	14.19	14.25	108,326	+0.06(+0.43%)
Apr 28, 2021	14.23	14.30	14.06	14.19	93,487	+0.03(+0.19%)
Apr 27, 2021	14.22	14.22	14.03	14.16	107,108	+0.00(+0.00%)
Apr 26, 2021	14.22	14.37	14.13	14.16	83,710	-0.03(-0.19%)
Apr 23, 2021	13.96	14.32	13.96	14.19	180,284	+0.29(+2.08%)
Apr 22, 2021	14.09	14.12	13.88	13.90	113,397	-0.16(-1.12%)
Apr 21, 2021	13.81	14.11	13.79	14.06	91,707	+0.17(+1.20%)
Apr 20, 2021	14.19	14.19	13.86	13.89	142,868	-0.29(-2.07%)
Apr 19, 2021	14.23	14.27	14.02	14.18	139,965	-0.04(-0.28%)
Apr 16, 2021	14.36	14.47	14.10	14.22	144,592	+0.04(+0.31%)
Apr 15, 2021	14.07	14.22	13.91	14.18	84,369	+0.01(+0.06%)
Apr 14, 2021	13.87	14.24	13.79	14.17	88,297	+0.17(+1.19%)
Apr 13, 2021	14.13	14.13	13.94	14.00	147,858	-0.23(-1.60%)
Apr 12, 2021	14.13	14.26	14.10	14.23	81,651	+0.11(+0.81%)
Apr 09, 2021	14.14	14.18	13.86	14.12	130,680	+0.08(+0.56%)
Apr 08, 2021	14.01	14.09	13.70	14.04	90,260	+0.01(+0.06%)
Apr 07, 2021	14.05	14.15	13.98	14.03	163,045	+0.04(+0.31%)
Apr 06, 2021	14.09	14.15	13.90	13.99	118,832	-0.16(-1.12%)
Apr 05, 2021	14.18	14.29	13.97	14.15	183,244	+0.16(+1.13%)
Apr 01, 2021	13.85	13.99	13.73	13.99	160,670	+0.03(+0.19%)
Mar 31, 2021	14.08	14.37	13.86	13.96	273,011	-0.16(-1.12%)
Mar 30, 2021	14.14	14.25	13.97	14.12	124,320	+0.09(+0.63%)
Mar 29, 2021	14.14	14.29	13.93	14.03	180,085	-0.26(-1.84%)
Mar 26, 2021	14.03	14.32	14.02	14.29	153,828	+0.38(+2.71%)
Mar 25, 2021	13.58	13.96	13.41	13.92	276,131	+0.39(+2.92%)
Mar 24, 2021	13.31	13.93	13.31	13.52	246,022	+0.28(+2.12%)
Mar 23, 2021	13.43	13.59	13.14	13.24	146,449	-0.32(-2.33%)
Mar 22, 2021	13.94	13.94	13.39	13.56	225,625	-0.46(-3.25%)
Mar 19, 2021	13.51	14.07	13.51	14.01	846,343	+0.10(+0.69%)
Mar 18, 2021	14.10	14.28	13.77	13.92	357,073	+0.10(+0.73%)
Mar 17, 2021	13.97	14.18	13.62	13.82	204,396	-0.09(-0.66%)
Mar 16, 2021	13.81	14.00	13.51	13.91	265,543	-0.02(-0.13%)
Mar 15, 2021	14.22	14.25	13.62	13.93	236,377	-0.27(-1.91%)
Mar 12, 2021	13.95	14.31	13.17	14.20	274,246	+0.39(+2.79%)
Mar 11, 2021	13.86	13.87	13.66	13.81	184,328	-0.01(-0.06%)
Mar 10, 2021	13.70	13.93	13.39	13.82	287,127	+0.28(+2.07%)
Mar 09, 2021	13.44	13.72	13.10	13.54	250,972	+0.06(+0.46%)
Mar 08, 2021	13.14	13.58	13.14	13.48	224,570	+0.49(+3.78%)
Mar 05, 2021	12.86	13.00	12.66	12.99	258,851	+0.35(+2.78%)
Mar 04, 2021	12.46	12.80	12.26	12.64	206,878	+0.20(+1.62%)
Mar 03, 2021	12.21	12.80	12.21	12.44	203,975	+0.27(+2.23%)
Mar 02, 2021	12.14	12.32	12.08	12.16	166,076	-0.11(-0.93%)

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.