Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.17	11.31	11.14	11.28	263,600	+0.11(+0.98%)
May 28, 2020	11.03	11.19	11.02	11.17	472,523	+0.18(+1.64%)
May 27, 2020	10.93	11.03	10.92	10.99	314,694	+0.04(+0.37%)
May 26, 2020	10.95	10.97	10.88	10.95	380,897	+0.16(+1.48%)
May 22, 2020	10.80	10.85	10.77	10.79	188,200	+0.03(+0.28%)
May 21, 2020	10.79	10.84	10.75	10.76	234,628	-0.01(-0.09%)
May 20, 2020	10.71	10.84	10.71	10.77	287,262	+0.09(+0.84%)
May 19, 2020	10.64	10.77	10.61	10.68	323,601	+0.00(+0.00%)
May 18, 2020	10.77	10.77	10.56	10.68	335,653	+0.19(+1.81%)
May 15, 2020	10.42	10.52	10.41	10.49	239,200	+0.05(+0.48%)
May 14, 2020	10.21	10.51	10.21	10.44	360,149	-0.12(-1.14%)
May 13, 2020	10.63	10.64	10.50	10.56	473,452	-0.05(-0.47%)
May 12, 2020	10.68	10.69	10.53	10.61	267,542	-0.06(-0.56%)
May 11, 2020	10.70	10.78	10.66	10.67	353,086	-0.09(-0.84%)
May 08, 2020	10.74	10.80	10.67	10.76	275,000	-0.04(-0.37%)
May 07, 2020	10.76	10.82	10.66	10.80	523,486	+0.12(+1.12%)
May 06, 2020	10.76	10.78	10.68	10.68	355,272	-0.08(-0.74%)
May 05, 2020	10.76	10.80	10.71	10.76	354,222	+0.01(+0.09%)
May 04, 2020	10.65	10.76	10.53	10.75	303,318	+0.11(+1.03%)
May 01, 2020	10.80	10.84	10.62	10.64	244,100	-0.24(-2.21%)
Apr 30, 2020	10.80	10.91	10.80	10.88	290,844	+0.07(+0.65%)
Apr 29, 2020	10.63	10.86	10.63	10.81	332,516	+0.21(+1.98%)
Apr 28, 2020	10.54	10.60	10.50	10.60	291,907	+0.09(+0.86%)
Apr 27, 2020	10.54	10.60	10.51	10.51	208,425	+0.01(+0.10%)
Apr 24, 2020	10.58	10.63	10.50	10.50	288,000	-0.07(-0.66%)
Apr 23, 2020	10.78	10.86	10.55	10.57	573,843	-0.15(-1.40%)
Apr 22, 2020	10.63	10.81	10.59	10.72	278,894	+0.21(+2.00%)
Apr 21, 2020	10.50	10.60	10.20	10.51	639,095	-0.05(-0.47%)
Apr 20, 2020	10.70	10.87	10.54	10.56	606,847	-0.15(-1.40%)
Apr 17, 2020	10.62	10.94	10.62	10.71	493,200	+0.17(+1.61%)
Apr 16, 2020	10.84	10.92	10.53	10.54	643,994	-0.39(-3.57%)
Apr 15, 2020	10.90	11.00	10.77	10.93	543,170	-0.12(-1.09%)
Apr 14, 2020	11.00	11.13	10.97	11.05	568,373	+0.21(+1.94%)
Apr 13, 2020	10.76	10.95	10.59	10.84	1,130,968	-0.16(-1.45%)
Apr 09, 2020	10.72	11.20	10.72	11.00	1,318,100	+0.44(+4.17%)
Apr 08, 2020	10.47	10.62	10.44	10.56	566,412	+0.10(+0.96%)
Apr 07, 2020	10.38	10.49	10.20	10.46	394,495	+0.31(+3.05%)
Apr 06, 2020	10.06	10.27	10.01	10.15	461,965	+0.17(+1.70%)
Apr 03, 2020	10.27	10.27	9.800	9.980	698,400	-0.33(-3.20%)
Apr 02, 2020	10.16	10.37	10.11	10.31	628,474	+0.15(+1.48%)
Apr 01, 2020	10.34	10.34	10.03	10.16	573,242	-0.41(-3.88%)
Mar 31, 2020	10.34	10.65	10.32	10.57	982,784	+0.23(+2.22%)
Mar 30, 2020	10.02	10.34	9.810	10.34	488,559	+0.24(+2.38%)
Mar 27, 2020	9.730	10.14	9.650	10.10	416,400	+0.01(+0.10%)
Mar 26, 2020	9.700	10.14	9.700	10.09	734,467	+0.35(+3.59%)
Mar 25, 2020	8.940	9.740	8.920	9.740	498,261	+0.87(+9.81%)
Mar 24, 2020	8.510	9.160	8.510	8.870	1,084,165	+0.57(+6.87%)
Mar 23, 2020	8.900	9.173	8.210	8.300	1,679,453	-0.50(-5.68%)
Mar 20, 2020	8.910	10.04	8.750	8.800	1,581,800	+0.15(+1.73%)
Mar 19, 2020	8.000	8.820	7.340	8.650	1,495,374	+0.65(+8.13%)
Mar 18, 2020	9.510	9.590	7.490	8.000	2,069,824	-2.16(-21.26%)
Mar 17, 2020	10.04	10.23	9.870	10.16	656,503	+0.16(+1.60%)
Mar 16, 2020	9.670	10.50	9.550	10.00	703,456	-1.29(-11.43%)
Mar 13, 2020	10.42	11.40	10.42	11.29	906,000	+0.99(+9.61%)
Mar 12, 2020	10.55	10.70	9.936	10.30	1,181,382	-1.07(-9.41%)
Mar 11, 2020	12.02	12.02	11.27	11.37	696,281	-0.70(-5.80%)
Mar 10, 2020	12.30	12.32	12.03	12.07	626,129	-0.07(-0.58%)
Mar 09, 2020	12.47	12.47	12.08	12.14	612,860	-0.78(-6.04%)
Mar 06, 2020	12.85	12.92	12.76	12.92	339,400	-0.05(-0.39%)
Mar 05, 2020	13.19	13.19	12.91	12.97	348,942	-0.35(-2.63%)
Mar 04, 2020	13.03	13.33	13.00	13.32	790,667	+0.42(+3.26%)
Mar 03, 2020	12.87	13.02	12.85	12.90	502,402	+0.11(+0.86%)

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.