Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.950	10.19	9.940	10.14	16,350,815	+0.22(+2.22%)
May 27, 2021	10.08	10.08	9.900	9.920	16,339,701	-0.11(-1.10%)
May 26, 2021	10.07	10.20	9.940	10.03	26,308,020	-0.03(-0.30%)
May 25, 2021	10.53	10.57	10.03	10.06	18,105,244	-0.52(-4.91%)
May 24, 2021	10.30	10.61	10.30	10.58	11,250,257	+0.30(+2.92%)
May 21, 2021	10.41	10.45	10.23	10.28	11,653,119	-0.12(-1.15%)
May 20, 2021	10.52	10.65	10.32	10.40	14,200,428	-0.13(-1.23%)
May 19, 2021	10.64	10.67	10.33	10.53	13,826,472	-0.24(-2.23%)
May 18, 2021	10.85	10.89	10.53	10.77	15,950,538	-0.08(-0.74%)
May 17, 2021	10.78	10.93	10.73	10.85	10,958,562	+0.04(+0.37%)
May 14, 2021	10.67	10.94	10.65	10.81	13,753,833	+0.18(+1.69%)
May 13, 2021	10.55	10.68	10.47	10.63	14,197,735	+0.16(+1.53%)
May 12, 2021	10.89	10.89	10.47	10.47	10,247,871	-0.42(-3.86%)
May 11, 2021	10.78	10.92	10.68	10.89	8,888,463	+0.01(+0.09%)
May 10, 2021	10.96	11.09	10.86	10.88	11,798,197	-0.06(-0.55%)
May 07, 2021	10.93	11.14	10.83	10.94	14,316,730	+0.00(+0.00%)
May 06, 2021	11.02	11.07	10.79	10.94	9,851,706	-0.04(-0.36%)
May 05, 2021	11.16	11.34	10.97	10.98	13,177,559	-0.34(-3.00%)
May 04, 2021	11.50	11.50	11.07	11.32	18,480,352	-0.11(-0.96%)
May 03, 2021	11.30	11.49	11.17	11.43	21,192,738	+0.11(+0.97%)
Apr 30, 2021	10.72	11.32	10.72	11.32	17,878,000	+0.53(+4.91%)
Apr 29, 2021	10.76	10.89	10.37	10.79	18,986,252	+0.00(+0.00%)
Apr 28, 2021	10.70	10.81	10.58	10.79	20,286,084	+0.15(+1.41%)
Apr 27, 2021	10.83	10.85	10.62	10.64	17,897,622	-0.16(-1.48%)
Apr 26, 2021	11.03	11.03	10.80	10.80	17,829,348	-0.17(-1.55%)
Apr 23, 2021	10.98	11.09	10.81	10.97	14,603,800	-0.02(-0.18%)
Apr 22, 2021	11.25	11.27	10.97	10.99	13,698,581	-0.16(-1.43%)
Apr 21, 2021	11.09	11.19	10.99	11.15	9,333,925	-0.05(-0.45%)
Apr 20, 2021	11.13	11.30	11.06	11.20	13,376,709	+0.00(+0.00%)
Apr 19, 2021	11.59	11.69	11.16	11.20	17,380,460	-0.38(-3.28%)
Apr 16, 2021	11.90	11.97	11.57	11.58	38,392,100	-0.29(-2.44%)
Apr 15, 2021	11.77	11.88	11.68	11.87	15,421,730	+0.08(+0.68%)
Apr 14, 2021	11.63	11.88	11.60	11.79	14,879,248	+0.13(+1.11%)
Apr 13, 2021	11.41	11.73	11.26	11.66	17,335,834	+0.08(+0.69%)
Apr 12, 2021	11.51	11.68	11.48	11.58	13,572,534	+0.07(+0.61%)
Apr 09, 2021	11.29	11.58	11.29	11.51	16,709,700	+0.22(+1.95%)
Apr 08, 2021	11.34	11.41	11.26	11.29	10,219,487	-0.05(-0.44%)
Apr 07, 2021	11.38	11.50	11.27	11.34	9,199,724	-0.10(-0.87%)
Apr 06, 2021	11.57	11.66	11.32	11.44	12,844,909	-0.22(-1.89%)
Apr 05, 2021	11.64	11.85	11.56	11.66	10,901,645	+0.16(+1.39%)
Apr 01, 2021	11.70	11.80	11.41	11.50	9,542,300	-0.21(-1.79%)
Mar 31, 2021	11.55	11.82	11.55	11.71	10,433,757	+0.22(+1.91%)
Mar 30, 2021	11.45	11.60	11.41	11.49	9,157,336	-0.02(-0.17%)
Mar 29, 2021	12.02	12.06	11.51	11.51	12,244,529	-0.56(-4.64%)
Mar 26, 2021	11.86	12.08	11.78	12.07	14,322,200	+0.18(+1.51%)
Mar 25, 2021	11.33	11.92	11.29	11.89	18,825,614	+0.58(+5.13%)
Mar 24, 2021	10.96	11.76	10.92	11.31	30,566,876	+0.39(+3.57%)
Mar 23, 2021	11.13	11.19	10.89	10.92	8,775,664	-0.19(-1.71%)
Mar 22, 2021	11.18	11.26	11.03	11.11	9,973,062	-0.15(-1.33%)
Mar 19, 2021	11.37	11.58	11.19	11.26	37,466,400	-0.04(-0.35%)
Mar 18, 2021	11.71	11.74	11.26	11.30	17,139,808	-0.52(-4.40%)
Mar 17, 2021	11.80	11.88	11.68	11.82	13,394,611	-0.05(-0.42%)
Mar 16, 2021	11.80	11.89	11.57	11.87	11,311,140	+0.02(+0.17%)
Mar 15, 2021	11.61	11.85	11.57	11.85	15,950,911	+0.34(+2.95%)
Mar 12, 2021	11.46	11.62	11.40	11.51	10,280,500	+0.06(+0.52%)
Mar 11, 2021	11.46	11.65	11.38	11.45	34,907,048	-0.01(-0.09%)
Mar 10, 2021	11.42	11.50	11.36	11.46	11,979,414	+0.12(+1.06%)
Mar 09, 2021	11.33	11.44	11.11	11.34	9,740,675	+0.18(+1.61%)
Mar 08, 2021	10.88	11.33	10.81	11.16	17,456,382	+0.31(+2.86%)
Mar 05, 2021	10.70	10.89	10.32	10.85	20,816,598	+0.12(+1.12%)
Mar 04, 2021	10.91	10.91	10.52	10.73	11,659,386	-0.02(-0.19%)
Mar 03, 2021	10.90	10.94	10.70	10.75	12,403,049	-0.13(-1.19%)
Mar 02, 2021	10.99	11.04	10.76	10.88	11,067,837	-0.09(-0.82%)

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.