Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.650	9.915	9.460	9.790	1,791,800	-0.10(-1.01%)
May 30, 2019	10.12	10.55	9.870	9.890	1,362,094	-0.27(-2.66%)
May 29, 2019	10.50	10.53	10.04	10.16	1,749,880	-0.55(-5.14%)
May 28, 2019	11.23	11.34	10.69	10.71	1,234,554	-0.54(-4.80%)
May 24, 2019	11.20	11.46	11.04	11.25	1,013,000	+0.15(+1.35%)
May 23, 2019	11.06	11.38	10.81	11.10	1,284,429	-0.12(-1.07%)
May 22, 2019	12.42	12.62	11.15	11.22	1,843,121	-1.34(-10.67%)
May 21, 2019	12.47	12.59	12.29	12.56	793,317	+0.10(+0.80%)
May 20, 2019	12.75	12.77	12.41	12.46	1,022,837	-0.36(-2.81%)
May 17, 2019	13.26	13.40	12.80	12.82	1,151,300	-0.53(-3.97%)
May 16, 2019	13.62	13.71	13.29	13.35	834,492	-0.24(-1.77%)
May 15, 2019	13.60	13.80	13.41	13.59	937,237	-0.11(-0.80%)
May 14, 2019	13.61	13.79	13.13	13.70	1,143,062	+0.17(+1.26%)
May 13, 2019	14.08	14.21	13.46	13.53	1,622,169	-0.92(-6.37%)
May 10, 2019	14.51	14.57	14.07	14.45	2,327,800	-0.06(-0.41%)
May 09, 2019	13.50	14.91	13.11	14.51	5,129,014	+0.51(+3.64%)
May 08, 2019	12.28	13.03	12.24	14.00	3,706,823	+1.60(+12.90%)
May 07, 2019	13.45	13.55	12.34	12.40	2,920,690	-1.16(-8.55%)
May 06, 2019	13.16	13.75	13.09	13.56	2,233,108	+0.07(+0.52%)
May 03, 2019	13.07	13.60	13.07	13.49	1,394,700	+0.50(+3.81%)
May 02, 2019	12.93	13.02	12.78	12.99	902,210	+0.12(+0.97%)
May 01, 2019	13.10	13.22	12.82	12.87	1,404,942	-0.20(-1.53%)
Apr 30, 2019	13.63	13.63	13.05	13.07	1,148,293	-0.51(-3.76%)
Apr 29, 2019	13.13	13.84	13.09	13.58	1,477,084	+0.43(+3.27%)
Apr 26, 2019	13.36	13.49	13.03	13.15	803,700	-0.23(-1.72%)
Apr 25, 2019	13.41	13.69	13.21	13.38	1,656,841	-0.11(-0.82%)
Apr 24, 2019	12.99	13.66	12.87	13.49	1,612,813	+0.51(+3.93%)
Apr 23, 2019	12.90	13.22	12.60	12.98	1,682,660	+0.10(+0.78%)
Apr 22, 2019	13.00	13.41	12.83	12.88	1,978,461	-0.19(-1.45%)
Apr 18, 2019	13.04	13.21	12.70	13.07	1,356,200	+0.00(+0.00%)
Apr 17, 2019	13.19	13.39	12.93	13.07	992,056	-0.04(-0.31%)
Apr 16, 2019	13.11	13.28	12.92	13.11	817,417	+0.07(+0.54%)
Apr 15, 2019	13.28	13.40	12.79	13.04	1,230,893	-0.21(-1.58%)
Apr 12, 2019	13.25	13.56	13.00	13.25	1,093,900	+0.03(+0.23%)
Apr 11, 2019	13.37	13.66	13.10	13.22	1,167,571	-0.14(-1.05%)
Apr 10, 2019	13.73	13.95	12.75	13.36	2,325,611	-0.29(-2.12%)
Apr 09, 2019	13.60	13.78	13.38	13.65	1,131,271	+0.05(+0.37%)
Apr 08, 2019	13.70	13.79	13.45	13.60	1,119,066	-0.14(-1.02%)
Apr 05, 2019	14.60	14.78	13.66	13.74	1,704,400	-0.79(-5.44%)
Apr 04, 2019	14.20	14.56	13.98	14.53	1,354,572	+0.31(+2.18%)
Apr 03, 2019	14.07	14.26	13.84	14.22	1,300,741	+0.32(+2.30%)
Apr 02, 2019	13.96	14.02	13.56	13.90	892,431	-0.06(-0.43%)
Apr 01, 2019	13.79	14.03	13.48	13.96	962,523	+0.24(+1.75%)
Mar 29, 2019	14.12	14.26	13.66	13.72	1,189,000	-0.39(-2.76%)
Mar 28, 2019	14.51	14.72	14.01	14.11	964,824	-0.15(-1.05%)
Mar 27, 2019	14.31	15.01	14.05	14.26	1,605,796	+0.00(+0.00%)
Mar 26, 2019	14.26	14.39	14.09	14.26	591,687	+0.19(+1.35%)
Mar 25, 2019	13.84	14.26	13.61	14.07	1,007,810	+0.19(+1.37%)
Mar 22, 2019	14.40	14.49	13.88	13.88	1,171,600	-0.69(-4.74%)
Mar 21, 2019	14.20	14.64	14.20	14.57	960,470	+0.16(+1.11%)
Mar 20, 2019	14.85	14.91	14.24	14.41	1,282,087	-0.50(-3.35%)
Mar 19, 2019	15.35	15.53	14.77	14.91	1,083,310	-0.39(-2.55%)
Mar 18, 2019	14.66	15.31	14.55	15.30	1,199,845	+0.65(+4.44%)
Mar 15, 2019	15.01	15.10	14.50	14.65	1,915,200	-0.39(-2.59%)
Mar 14, 2019	14.87	15.18	14.72	15.04	1,096,600	+0.19(+1.28%)
Mar 13, 2019	14.73	15.12	14.58	14.85	1,307,990	+0.20(+1.37%)
Mar 12, 2019	14.77	14.91	14.53	14.65	1,521,077	-0.12(-0.81%)
Mar 11, 2019	14.76	14.85	14.50	14.77	1,463,727	+0.09(+0.61%)
Mar 08, 2019	14.59	14.78	14.25	14.68	854,000	-0.02(-0.14%)
Mar 07, 2019	14.58	14.92	14.33	14.70	1,018,797	+0.10(+0.68%)
Mar 06, 2019	15.24	15.33	14.50	14.60	1,637,891	-0.72(-4.70%)
Mar 05, 2019	15.69	15.71	14.96	15.32	1,519,350	-0.35(-2.23%)
Mar 04, 2019	16.03	16.07	15.54	15.67	2,302,144	-0.32(-2.00%)

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.