Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.55	12.64	12.36	12.50	4,931,309	-0.12(-0.98%)
May 28, 2020	12.98	12.98	12.56	12.63	3,496,001	-0.25(-1.97%)
May 27, 2020	12.91	13.07	12.64	12.88	7,303,600	+0.09(+0.74%)
May 26, 2020	12.48	12.89	12.35	12.78	4,506,852	+0.71(+5.87%)
May 22, 2020	12.02	12.16	11.85	12.08	3,492,625	+0.07(+0.60%)
May 21, 2020	12.08	12.40	11.85	12.00	50,881,724	-0.15(-1.25%)
May 20, 2020	12.13	12.31	11.92	12.15	10,399,751	+0.02(+0.18%)
May 19, 2020	12.85	12.85	12.04	12.13	19,943,638	+0.42(+3.58%)
May 18, 2020	11.40	11.85	11.40	11.71	3,206,927	+0.69(+6.24%)
May 15, 2020	10.85	11.07	10.66	11.03	3,897,086	+0.13(+1.20%)
May 14, 2020	10.68	10.90	10.46	10.90	3,020,769	+0.02(+0.20%)
May 13, 2020	11.12	11.16	10.82	10.87	3,335,258	-0.37(-3.28%)
May 12, 2020	11.91	11.94	11.24	11.24	3,864,378	-0.63(-5.30%)
May 11, 2020	11.51	11.97	11.39	11.87	3,406,858	+0.34(+2.95%)
May 08, 2020	11.31	11.58	11.18	11.53	2,150,912	+0.40(+3.58%)
May 07, 2020	11.04	11.37	10.76	11.13	3,536,842	+0.71(+6.81%)
May 06, 2020	10.40	10.56	10.23	10.42	2,321,744	+0.01(+0.07%)
May 05, 2020	10.53	10.70	10.41	10.42	1,936,485	+0.04(+0.34%)
May 04, 2020	10.13	10.43	10.09	10.38	3,318,685	+0.11(+1.03%)
May 01, 2020	10.58	10.69	10.20	10.28	2,234,374	-0.61(-5.58%)
Apr 30, 2020	10.77	10.97	10.62	10.88	1,646,409	-0.14(-1.28%)
Apr 29, 2020	11.18	11.26	10.91	11.02	1,629,472	+0.25(+2.36%)
Apr 28, 2020	10.74	11.08	10.72	10.77	3,000,947	+0.40(+3.81%)
Apr 27, 2020	10.29	10.54	10.22	10.38	2,193,335	+0.16(+1.52%)
Apr 24, 2020	10.26	10.33	10.02	10.22	2,232,390	-0.05(-0.48%)
Apr 23, 2020	10.53	10.59	10.23	10.27	2,529,354	-0.29(-2.74%)
Apr 22, 2020	10.80	10.94	10.52	10.56	2,082,286	-0.04(-0.40%)
Apr 21, 2020	10.62	10.90	10.45	10.60	2,051,637	-0.37(-3.41%)
Apr 20, 2020	10.95	11.19	10.82	10.97	2,451,696	-0.20(-1.83%)
Apr 17, 2020	11.12	11.43	10.97	11.18	3,965,482	+0.44(+4.07%)
Apr 16, 2020	11.01	11.13	10.66	10.74	2,352,149	-0.25(-2.31%)
Apr 15, 2020	11.23	11.41	10.86	11.00	4,015,830	-0.78(-6.65%)
Apr 14, 2020	11.78	12.03	11.70	11.78	3,732,970	+0.32(+2.83%)
Apr 13, 2020	11.66	11.69	11.20	11.46	3,596,578	-0.27(-2.29%)
Apr 09, 2020	11.12	11.87	11.12	11.72	4,053,469	+0.76(+6.89%)
Apr 08, 2020	10.12	11.01	9.930	10.97	3,382,985	+1.01(+10.13%)
Apr 07, 2020	9.881	10.54	9.881	9.959	2,731,839	+0.23(+2.32%)
Apr 06, 2020	9.458	9.938	9.352	9.733	2,458,974	+0.67(+7.40%)
Apr 03, 2020	9.316	9.387	8.861	9.062	2,334,687	-0.30(-3.17%)
Apr 02, 2020	8.879	9.394	8.879	9.359	3,870,097	+0.35(+3.92%)
Apr 01, 2020	9.309	9.528	8.702	9.006	3,152,302	-0.83(-8.46%)
Mar 31, 2020	10.09	10.18	9.465	9.839	4,119,823	-0.35(-3.46%)
Mar 30, 2020	10.39	10.44	9.627	10.19	6,006,142	-0.18(-1.70%)
Mar 27, 2020	10.16	10.81	9.839	10.37	4,784,281	-0.04(-0.41%)
Mar 26, 2020	9.796	10.52	9.472	10.41	4,951,487	+0.73(+7.59%)
Mar 25, 2020	9.535	10.09	9.204	9.676	4,636,051	+0.13(+1.33%)
Mar 24, 2020	9.239	9.916	8.822	9.549	4,379,469	+0.72(+8.15%)
Mar 23, 2020	8.907	8.956	8.180	8.829	4,883,396	-0.13(-1.42%)
Mar 20, 2020	9.443	9.818	8.688	8.956	7,802,882	-0.47(-4.94%)
Mar 19, 2020	8.145	9.817	7.771	9.422	5,091,214	+1.23(+14.99%)
Mar 18, 2020	10.16	10.69	8.159	8.194	4,632,747	-2.55(-23.72%)
Mar 17, 2020	10.83	11.24	10.25	10.74	5,130,776	+0.11(+0.99%)
Mar 16, 2020	11.02	11.46	10.53	10.64	5,733,734	-1.51(-12.43%)
Mar 13, 2020	12.44	12.56	11.02	12.15	7,032,540	+0.35(+2.93%)
Mar 12, 2020	12.10	12.82	10.57	11.80	4,672,021	-1.25(-9.57%)
Mar 11, 2020	13.66	13.69	12.99	13.05	4,480,869	-0.92(-6.62%)
Mar 10, 2020	13.66	14.00	13.22	13.97	10,947,179	+0.49(+3.67%)
Mar 09, 2020	13.78	13.93	13.41	13.48	4,916,032	-0.83(-5.77%)
Mar 06, 2020	14.09	14.34	13.80	14.31	5,586,643	-0.08(-0.54%)
Mar 05, 2020	14.03	14.38	13.87	14.38	6,814,359	+0.16(+1.14%)
Mar 04, 2020	13.81	14.25	13.77	14.22	3,551,995	+0.59(+4.30%)
Mar 03, 2020	13.69	14.01	13.48	13.64	5,014,975	+0.01(+0.10%)

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.