Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.30	13.48	13.16	13.39	1,327,700	+0.04(+0.30%)
May 30, 2019	13.31	13.49	13.28	13.35	1,018,116	+0.02(+0.15%)
May 29, 2019	13.03	13.43	12.97	13.33	1,646,200	+0.23(+1.76%)
May 28, 2019	13.31	13.48	13.10	13.10	1,243,948	-0.13(-0.98%)
May 24, 2019	13.25	13.30	13.10	13.23	1,005,700	+0.09(+0.68%)
May 23, 2019	13.28	13.34	13.11	13.14	1,359,605	-0.22(-1.65%)
May 22, 2019	13.50	13.55	13.34	13.36	629,694	-0.12(-0.89%)
May 21, 2019	13.66	13.71	13.46	13.48	559,171	-0.10(-0.74%)
May 20, 2019	13.51	13.68	13.41	13.58	812,168	-0.02(-0.15%)
May 17, 2019	13.58	13.74	13.57	13.60	1,389,300	+0.06(+0.44%)
May 16, 2019	13.40	13.75	13.33	13.54	2,164,092	+0.13(+0.97%)
May 15, 2019	13.32	13.56	13.15	13.41	7,677,561	-0.38(-2.76%)
May 14, 2019	13.94	13.99	13.73	13.79	904,979	-0.10(-0.72%)
May 13, 2019	13.89	14.01	13.76	13.89	1,562,758	-0.10(-0.71%)
May 10, 2019	13.88	14.08	13.67	13.99	1,475,900	+0.07(+0.50%)
May 09, 2019	13.83	14.15	13.18	13.92	3,811,120	+0.94(+7.24%)
May 08, 2019	12.86	13.01	12.78	12.98	1,295,344	+0.07(+0.54%)
May 07, 2019	13.14	13.26	12.82	12.91	855,563	-0.24(-1.83%)
May 06, 2019	13.20	13.26	13.01	13.15	1,410,092	-0.14(-1.05%)
May 03, 2019	13.32	13.47	13.20	13.29	640,700	+0.03(+0.23%)
May 02, 2019	13.22	13.31	13.04	13.26	398,688	+0.01(+0.08%)
May 01, 2019	13.44	13.44	13.24	13.25	551,663	-0.15(-1.12%)
Apr 30, 2019	13.43	13.58	13.28	13.40	787,935	-0.03(-0.22%)
Apr 29, 2019	13.29	13.47	13.27	13.43	513,242	+0.11(+0.83%)
Apr 26, 2019	13.21	13.45	13.11	13.32	629,400	+0.15(+1.14%)
Apr 25, 2019	13.33	13.38	13.12	13.17	436,887	-0.23(-1.72%)
Apr 24, 2019	13.30	13.45	13.25	13.40	678,702	+0.10(+0.75%)
Apr 23, 2019	13.30	13.39	13.24	13.30	679,810	+0.01(+0.08%)
Apr 22, 2019	13.05	13.40	13.04	13.29	1,212,110	+0.31(+2.39%)
Apr 18, 2019	12.97	13.09	12.89	12.98	326,700	-0.03(-0.23%)
Apr 17, 2019	12.99	13.04	12.86	13.01	472,105	+0.04(+0.31%)
Apr 16, 2019	13.06	13.07	12.86	12.97	451,274	-0.09(-0.69%)
Apr 15, 2019	12.98	13.09	12.91	13.06	551,593	+0.08(+0.62%)
Apr 12, 2019	12.86	13.05	12.72	12.98	457,300	+0.10(+0.78%)
Apr 11, 2019	13.02	13.05	12.69	12.88	793,871	-0.12(-0.92%)
Apr 10, 2019	13.03	13.09	12.84	13.00	500,859	-0.06(-0.46%)
Apr 09, 2019	13.41	13.49	12.99	13.06	642,866	-0.03(-0.23%)
Apr 08, 2019	13.07	13.26	13.04	13.09	769,255	-0.02(-0.15%)
Apr 05, 2019	12.85	13.14	12.85	13.11	1,708,200	+0.24(+1.86%)
Apr 04, 2019	12.80	13.00	12.65	12.87	525,981	+0.04(+0.31%)
Apr 03, 2019	13.01	13.01	12.77	12.83	1,976,085	-0.18(-1.38%)
Apr 02, 2019	13.05	13.16	12.61	13.01	3,160,473	+0.28(+2.20%)
Apr 01, 2019	12.54	12.75	12.44	12.73	2,132,035	+0.23(+1.84%)
Mar 29, 2019	12.40	12.50	12.25	12.50	860,000	+0.12(+0.97%)
Mar 28, 2019	12.28	12.47	12.22	12.38	509,070	+0.14(+1.14%)
Mar 27, 2019	12.17	12.34	12.13	12.24	387,297	+0.05(+0.41%)
Mar 26, 2019	12.21	12.33	12.11	12.19	436,656	+0.03(+0.25%)
Mar 25, 2019	11.92	12.21	11.85	12.16	898,785	+0.20(+1.67%)
Mar 22, 2019	12.03	12.19	11.94	11.96	724,700	-0.09(-0.75%)
Mar 21, 2019	11.89	12.09	11.89	12.05	547,960	+0.16(+1.35%)
Mar 20, 2019	11.85	12.08	11.66	11.89	641,409	-0.02(-0.17%)
Mar 19, 2019	11.90	12.08	11.82	11.91	530,806	+0.02(+0.17%)
Mar 18, 2019	11.85	11.96	11.74	11.89	417,072	+0.09(+0.76%)
Mar 15, 2019	11.70	11.85	11.63	11.80	756,900	+0.11(+0.94%)
Mar 14, 2019	11.95	12.01	11.66	11.69	412,894	-0.24(-2.01%)
Mar 13, 2019	11.90	11.96	11.80	11.93	515,192	+0.05(+0.42%)
Mar 12, 2019	11.66	12.01	11.61	11.88	1,455,081	+0.19(+1.63%)
Mar 11, 2019	11.51	11.70	11.38	11.69	840,243	+0.16(+1.39%)
Mar 08, 2019	11.58	11.69	11.48	11.53	433,100	-0.07(-0.60%)
Mar 07, 2019	11.57	11.83	11.46	11.60	633,554	+0.00(+0.00%)
Mar 06, 2019	11.84	11.94	11.58	11.60	760,137	-0.19(-1.61%)
Mar 05, 2019	12.17	12.21	11.76	11.79	811,452	-0.38(-3.12%)
Mar 04, 2019	12.33	12.44	12.03	12.17	1,023,626	-0.13(-1.06%)

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.