Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.915	10.08	9.657	9.995	133,017	-0.04(-0.36%)
May 30, 2019	9.844	10.14	9.844	10.03	79,934	+0.19(+1.90%)
May 29, 2019	9.808	9.915	9.481	9.844	100,467	-0.03(-0.27%)
May 28, 2019	9.933	10.04	9.808	9.871	79,187	-0.12(-1.16%)
May 24, 2019	9.906	10.01	9.835	9.987	48,941	+0.08(+0.81%)
May 23, 2019	9.987	10.08	9.844	9.906	80,119	-0.15(-1.51%)
May 22, 2019	10.16	10.32	10.04	10.06	65,218	-0.11(-1.05%)
May 21, 2019	10.26	10.42	10.07	10.16	96,903	-0.04(-0.44%)
May 20, 2019	10.21	10.26	10.00	10.21	69,015	-0.04(-0.35%)
May 17, 2019	10.33	10.49	10.09	10.24	83,515	-0.16(-1.54%)
May 16, 2019	10.51	10.65	10.39	10.41	87,677	-0.04(-0.43%)
May 15, 2019	10.52	10.52	10.32	10.45	122,686	-0.14(-1.35%)
May 14, 2019	10.74	10.92	10.44	10.59	114,951	-0.14(-1.33%)
May 13, 2019	11.00	11.00	10.48	10.73	118,236	-0.47(-4.21%)
May 10, 2019	10.65	11.30	10.60	11.21	208,114	+0.48(+4.49%)
May 09, 2019	10.79	10.86	10.45	10.73	138,876	-0.18(-1.63%)
May 08, 2019	10.60	11.05	10.52	10.90	193,949	+0.29(+2.68%)
May 07, 2019	10.53	10.73	10.39	10.62	141,346	-0.01(-0.08%)
May 06, 2019	10.32	10.73	10.32	10.63	159,214	+0.21(+2.05%)
May 03, 2019	10.47	10.79	10.38	10.41	137,283	+0.02(+0.17%)
May 02, 2019	9.808	10.60	9.795	10.40	150,681	+0.40(+4.01%)
May 01, 2019	10.16	10.31	9.897	9.995	95,665	-0.14(-1.41%)
Apr 30, 2019	10.08	10.25	10.08	10.14	109,790	+0.05(+0.53%)
Apr 29, 2019	10.50	10.52	9.951	10.08	96,665	-0.30(-2.92%)
Apr 26, 2019	10.24	10.82	10.24	10.39	106,638	+0.15(+1.48%)
Apr 25, 2019	10.57	10.67	10.16	10.24	91,065	-0.32(-3.04%)
Apr 24, 2019	10.70	11.00	10.37	10.56	184,598	-0.11(-1.00%)
Apr 23, 2019	10.50	10.79	10.33	10.66	113,355	+0.20(+1.87%)
Apr 22, 2019	9.844	10.53	9.831	10.47	156,796	+0.61(+6.24%)
Apr 18, 2019	9.799	10.07	9.666	9.853	224,839	+0.01(+0.09%)
Apr 17, 2019	10.27	10.27	9.630	9.844	223,577	-0.37(-3.66%)
Apr 16, 2019	10.32	10.55	10.16	10.22	136,744	-0.10(-0.95%)
Apr 15, 2019	10.61	10.80	10.16	10.32	219,931	-0.34(-3.18%)
Apr 12, 2019	11.31	11.34	10.53	10.65	219,563	-0.61(-5.38%)
Apr 11, 2019	11.58	11.58	11.16	11.26	92,747	-0.24(-2.09%)
Apr 10, 2019	11.24	11.66	11.24	11.50	75,084	+0.29(+2.54%)
Apr 09, 2019	11.31	11.65	11.14	11.22	130,589	-0.08(-0.71%)
Apr 08, 2019	12.07	12.30	11.20	11.30	213,357	-0.78(-6.49%)
Apr 05, 2019	12.79	12.85	11.95	12.08	227,309	-0.61(-4.84%)
Apr 04, 2019	12.96	12.97	12.63	12.69	56,734	-0.27(-2.06%)
Apr 03, 2019	12.93	13.08	12.74	12.96	90,113	+0.06(+0.48%)
Apr 02, 2019	12.86	12.98	12.71	12.90	77,014	-0.01(-0.07%)
Apr 01, 2019	12.87	13.01	12.74	12.91	77,405	+0.18(+1.40%)
Mar 29, 2019	13.10	13.16	12.71	12.73	153,896	-0.37(-2.79%)
Mar 28, 2019	12.80	13.26	12.80	13.10	78,152	+0.30(+2.37%)
Mar 27, 2019	12.84	13.04	12.51	12.79	97,978	-0.11(-0.83%)
Mar 26, 2019	13.18	13.23	12.84	12.90	73,943	-0.16(-1.23%)
Mar 25, 2019	12.63	13.48	12.63	13.06	161,529	+0.45(+3.60%)
Mar 22, 2019	13.19	13.35	12.52	12.61	132,119	-0.68(-5.10%)
Mar 21, 2019	12.83	13.32	12.83	13.28	94,286	+0.43(+3.33%)
Mar 20, 2019	12.83	12.99	12.82	12.86	59,915	+0.04(+0.28%)
Mar 19, 2019	13.03	13.03	12.77	12.82	81,845	-0.19(-1.44%)
Mar 18, 2019	13.31	13.36	12.94	13.01	104,490	-0.33(-2.47%)
Mar 15, 2019	12.84	13.71	12.68	13.34	203,960	+0.49(+3.81%)
Mar 14, 2019	12.71	12.92	12.55	12.85	93,526	+0.21(+1.69%)
Mar 13, 2019	12.93	13.00	12.47	12.63	98,574	-0.26(-2.00%)
Mar 12, 2019	12.94	13.10	12.75	12.89	74,549	+0.00(+0.00%)
Mar 11, 2019	12.58	13.07	12.58	12.89	61,943	+0.29(+2.33%)
Mar 08, 2019	12.39	12.97	12.38	12.60	132,905	+0.08(+0.64%)
Mar 07, 2019	12.58	12.85	12.14	12.52	204,837	-0.23(-1.82%)
Mar 06, 2019	12.88	12.95	12.65	12.75	115,476	-0.08(-0.62%)
Mar 05, 2019	12.82	12.98	12.63	12.83	174,015	-0.05(-0.42%)
Mar 04, 2019	13.18	13.27	12.52	12.88	192,542	-0.27(-2.03%)

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.