Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	8.437	9.150	8.437	9.050	30,500	+0.16(+1.80%)
Apr 29, 2021	8.750	8.890	8.674	8.890	17,856	+0.14(+1.60%)
Apr 28, 2021	8.870	8.870	8.750	8.750	15,831	-0.12(-1.35%)
Apr 27, 2021	8.780	8.960	8.780	8.870	13,640	+0.02(+0.23%)
Apr 26, 2021	8.759	8.850	8.759	8.850	4,014	+0.00(+0.00%)
Apr 23, 2021	8.830	8.850	8.752	8.850	7,300	+0.02(+0.23%)
Apr 22, 2021	8.690	8.840	8.680	8.830	18,060	+0.03(+0.34%)
Apr 21, 2021	8.810	8.850	8.620	8.800	33,923	-0.09(-1.01%)
Apr 20, 2021	8.680	8.933	8.360	8.890	14,615	-0.08(-0.89%)
Apr 19, 2021	8.960	8.970	8.850	8.970	6,863	+0.01(+0.11%)
Apr 16, 2021	8.800	8.960	8.760	8.960	9,800	+0.10(+1.13%)
Apr 15, 2021	8.950	9.000	8.650	8.860	34,681	-0.14(-1.56%)
Apr 14, 2021	8.950	9.000	8.890	9.000	6,789	+0.00(+0.00%)
Apr 13, 2021	8.820	9.000	8.750	9.000	15,812	+0.15(+1.69%)
Apr 12, 2021	8.795	8.850	8.742	8.850	24,090	+0.11(+1.26%)
Apr 09, 2021	8.676	8.740	8.676	8.740	5,100	+0.02(+0.17%)
Apr 08, 2021	8.750	8.750	8.660	8.725	12,491	+0.04(+0.40%)
Apr 07, 2021	8.600	8.920	8.600	8.690	58,936	+0.04(+0.46%)
Apr 06, 2021	8.610	8.690	8.600	8.650	15,234	+0.02(+0.23%)
Apr 05, 2021	8.600	8.650	8.480	8.630	8,751	+0.01(+0.06%)
Apr 01, 2021	8.600	8.630	8.550	8.625	5,200	-0.03(-0.29%)
Mar 31, 2021	8.610	8.680	8.550	8.650	28,567	+0.13(+1.53%)
Mar 30, 2021	8.520	8.690	8.500	8.520	32,322	-0.07(-0.81%)
Mar 29, 2021	8.550	8.690	8.550	8.590	49,843	-0.02(-0.23%)
Mar 26, 2021	8.520	8.610	8.490	8.610	55,300	+0.06(+0.70%)
Mar 25, 2021	8.550	8.560	8.480	8.550	17,157	+0.00(+0.00%)
Mar 24, 2021	8.500	8.550	8.463	8.550	19,805	+0.05(+0.59%)
Mar 23, 2021	8.470	8.560	8.470	8.500	13,496	-0.05(-0.58%)
Mar 22, 2021	8.590	8.590	8.510	8.550	1,914	-0.04(-0.47%)
Mar 19, 2021	8.590	8.599	8.470	8.590	10,900	+0.05(+0.59%)
Mar 18, 2021	8.550	8.610	8.500	8.540	20,832	-0.05(-0.58%)
Mar 17, 2021	8.450	8.600	8.420	8.590	24,166	+0.14(+1.66%)
Mar 16, 2021	8.350	8.450	8.350	8.450	17,140	+0.05(+0.60%)
Mar 15, 2021	8.340	8.400	8.270	8.400	21,514	+0.14(+1.69%)
Mar 12, 2021	8.160	8.390	8.160	8.260	24,600	+0.02(+0.24%)
Mar 11, 2021	8.220	8.280	8.170	8.240	7,800	-0.01(-0.12%)
Mar 10, 2021	8.150	8.250	8.130	8.250	18,054	+0.07(+0.86%)
Mar 09, 2021	8.150	8.350	8.100	8.180	6,827	+0.00(+0.00%)
Mar 08, 2021	8.120	8.260	8.000	8.180	16,733	+0.03(+0.36%)
Mar 05, 2021	8.350	8.350	8.150	8.150	5,500	-0.01(-0.12%)
Mar 04, 2021	8.130	8.261	8.130	8.160	17,109	-0.02(-0.28%)
Mar 03, 2021	8.200	8.271	8.151	8.183	9,340	-0.08(-0.93%)
Mar 02, 2021	8.310	8.310	8.130	8.260	10,473	+0.01(+0.12%)
Mar 01, 2021	8.211	8.320	8.133	8.250	8,193	+0.05(+0.61%)
Feb 26, 2021	8.150	8.265	8.120	8.200	22,900	+0.04(+0.49%)
Feb 25, 2021	8.200	8.396	8.080	8.160	31,823	-0.01(-0.12%)
Feb 24, 2021	8.130	8.180	8.060	8.170	26,572	+0.03(+0.37%)
Feb 23, 2021	8.005	8.140	8.005	8.140	17,135	+0.05(+0.62%)
Feb 22, 2021	8.000	8.150	8.000	8.090	18,898	+0.09(+1.12%)
Feb 19, 2021	8.060	8.120	7.970	8.000	17,200	-0.09(-1.11%)
Feb 18, 2021	8.150	8.150	8.020	8.090	15,940	-0.06(-0.74%)
Feb 17, 2021	8.060	8.150	8.060	8.150	10,798	+0.05(+0.62%)
Feb 16, 2021	8.020	8.160	8.010	8.100	22,189	+0.06(+0.75%)
Feb 12, 2021	8.088	8.110	8.000	8.040	4,900	-0.07(-0.86%)
Feb 11, 2021	7.990	8.110	7.872	8.110	29,029	+0.21(+2.66%)
Feb 10, 2021	7.990	7.990	7.880	7.900	9,915	-0.08(-1.00%)
Feb 09, 2021	7.940	7.990	7.870	7.980	11,397	+0.11(+1.40%)
Feb 08, 2021	7.990	7.990	7.860	7.870	9,976	-0.05(-0.63%)
Feb 05, 2021	7.920	7.990	7.805	7.920	6,900	-0.01(-0.13%)
Feb 04, 2021	7.880	8.000	7.775	7.930	32,235	+0.08(+1.02%)
Feb 03, 2021	7.815	7.900	7.732	7.850	19,472	-0.06(-0.76%)
Feb 02, 2021	7.850	7.910	7.710	7.910	117,363	+0.09(+1.15%)

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.

bottom clear

About Us