Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.50	12.76	12.28	12.38	804,100	-0.06(-0.48%)
May 28, 2020	12.89	12.96	12.31	12.44	345,059	-0.36(-2.81%)
May 27, 2020	13.01	13.43	12.73	12.80	573,870	+0.02(+0.16%)
May 26, 2020	13.78	13.80	12.69	12.78	407,781	-0.53(-3.98%)
May 22, 2020	13.40	13.65	13.15	13.31	1,040,000	-0.09(-0.67%)
May 21, 2020	12.96	13.52	12.88	13.40	868,395	+0.51(+3.96%)
May 20, 2020	12.72	13.16	12.62	12.89	407,314	+0.34(+2.71%)
May 19, 2020	12.54	12.91	12.50	12.55	592,732	-0.09(-0.71%)
May 18, 2020	12.42	12.81	12.42	12.64	465,367	+0.65(+5.42%)
May 15, 2020	11.93	12.28	11.81	11.99	362,800	+0.04(+0.33%)
May 14, 2020	11.50	11.95	11.33	11.95	373,423	+0.14(+1.19%)
May 13, 2020	11.96	12.00	11.63	11.81	575,195	-0.28(-2.32%)
May 12, 2020	11.66	12.18	11.66	12.09	641,624	+0.43(+3.69%)
May 11, 2020	11.63	12.05	11.46	11.66	709,900	-0.10(-0.85%)
May 08, 2020	11.32	11.84	11.22	11.76	475,500	+0.68(+6.14%)
May 07, 2020	11.18	11.58	10.96	11.08	603,610	+0.11(+1.00%)
May 06, 2020	10.64	11.13	10.59	10.97	812,154	+0.37(+3.49%)
May 05, 2020	11.33	11.37	10.45	10.60	808,202	-0.84(-7.34%)
May 04, 2020	11.25	11.49	10.96	11.44	362,779	-0.08(-0.69%)
May 01, 2020	11.80	11.92	11.28	11.52	625,600	-0.36(-3.03%)
Apr 30, 2020	12.03	12.32	11.72	11.88	1,188,419	-0.60(-4.81%)
Apr 29, 2020	12.04	12.59	11.94	12.48	561,135	+0.73(+6.21%)
Apr 28, 2020	12.04	12.30	11.69	11.75	705,063	+0.09(+0.77%)
Apr 27, 2020	11.11	11.80	11.03	11.66	460,978	+0.69(+6.29%)
Apr 24, 2020	10.93	11.13	10.72	10.97	427,900	-0.01(-0.09%)
Apr 23, 2020	10.94	11.52	10.85	10.98	591,464	+0.07(+0.64%)
Apr 22, 2020	11.50	11.62	10.91	10.91	450,003	-0.34(-3.02%)
Apr 21, 2020	10.74	11.43	10.60	11.25	431,837	+0.18(+1.63%)
Apr 20, 2020	10.77	11.53	10.77	11.07	566,252	+0.06(+0.54%)
Apr 17, 2020	10.75	11.06	10.61	11.01	994,700	+0.57(+5.46%)
Apr 16, 2020	10.76	10.99	10.25	10.44	404,348	-0.41(-3.78%)
Apr 15, 2020	11.00	11.33	10.53	10.85	582,167	-0.51(-4.49%)
Apr 14, 2020	11.32	11.47	10.73	11.36	633,655	+0.30(+2.71%)
Apr 13, 2020	10.68	11.10	10.45	11.06	515,799	+0.15(+1.37%)
Apr 09, 2020	10.56	11.26	10.45	10.91	724,900	+0.49(+4.70%)
Apr 08, 2020	9.830	10.54	9.830	10.42	458,380	+0.53(+5.36%)
Apr 07, 2020	9.770	10.65	9.540	9.890	1,014,586	-0.10(-1.00%)
Apr 06, 2020	9.500	10.04	9.490	9.990	593,494	+0.90(+9.90%)
Apr 03, 2020	8.850	9.090	8.530	9.090	793,300	+0.17(+1.91%)
Apr 02, 2020	8.750	9.340	8.515	8.920	694,645	+0.06(+0.68%)
Apr 01, 2020	9.890	10.35	8.620	8.860	1,029,861	-1.34(-13.14%)
Mar 31, 2020	10.59	10.93	10.12	10.20	832,433	-0.38(-3.59%)
Mar 30, 2020	10.23	10.87	9.850	10.58	773,275	+0.36(+3.52%)
Mar 27, 2020	10.80	10.88	9.990	10.22	1,015,500	-0.93(-8.34%)
Mar 26, 2020	11.05	11.26	10.72	11.15	761,263	+0.10(+0.90%)
Mar 25, 2020	11.01	12.12	10.62	11.05	796,202	+0.03(+0.27%)
Mar 24, 2020	11.58	12.15	10.75	11.02	1,779,207	-0.11(-0.99%)
Mar 23, 2020	11.78	11.91	10.80	11.13	1,065,375	-0.65(-5.52%)
Mar 20, 2020	12.17	12.66	11.33	11.78	993,300	-0.36(-2.97%)
Mar 19, 2020	12.72	13.25	11.93	12.14	1,152,313	-0.66(-5.16%)
Mar 18, 2020	11.38	14.60	10.86	12.80	964,493	+0.72(+5.96%)
Mar 17, 2020	11.29	13.04	10.80	12.08	839,837	+1.03(+9.32%)
Mar 16, 2020	10.76	11.27	10.32	11.05	970,553	-0.83(-6.99%)
Mar 13, 2020	11.67	12.37	10.67	11.88	1,208,100	+0.67(+5.98%)
Mar 12, 2020	11.82	11.96	10.41	11.21	1,243,713	-1.47(-11.59%)
Mar 11, 2020	12.79	13.13	12.44	12.68	1,378,931	-0.38(-2.91%)
Mar 10, 2020	13.53	13.77	13.00	13.06	1,483,102	-0.16(-1.21%)
Mar 09, 2020	12.46	13.39	12.10	13.22	1,292,638	-0.03(-0.23%)
Mar 06, 2020	12.38	13.33	12.08	13.25	1,208,500	+0.50(+3.92%)
Mar 05, 2020	12.73	12.78	11.95	12.75	1,057,783	-0.33(-2.52%)
Mar 04, 2020	12.98	13.15	12.76	13.08	629,436	+0.23(+1.79%)
Mar 03, 2020	12.65	12.97	12.05	12.85	976,000	+0.15(+1.18%)

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.