Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	10.15	10.33	9.820	10.06	455,864	-0.06(-0.59%)
Apr 29, 2019	9.880	10.24	9.860	10.12	642,860	+0.24(+2.43%)
Apr 26, 2019	9.870	9.970	9.780	9.880	466,900	+0.07(+0.71%)
Apr 25, 2019	9.700	10.05	9.670	9.810	4,736,222	-1.23(-11.14%)
Apr 24, 2019	11.83	11.83	11.02	11.04	1,133,016	-1.34(-10.82%)
Apr 23, 2019	12.69	12.95	12.38	12.38	205,715	-0.22(-1.75%)
Apr 22, 2019	12.46	12.69	12.28	12.60	56,591	+0.07(+0.56%)
Apr 18, 2019	12.63	12.91	12.41	12.53	82,600	-0.07(-0.56%)
Apr 17, 2019	12.76	12.99	12.13	12.60	188,987	-0.06(-0.47%)
Apr 16, 2019	12.73	12.94	12.61	12.66	160,927	+0.08(+0.64%)
Apr 15, 2019	13.44	13.45	12.50	12.58	232,040	-1.13(-8.24%)
Apr 12, 2019	14.56	14.56	13.51	13.71	112,700	-0.53(-3.72%)
Apr 11, 2019	14.45	14.63	14.10	14.24	111,835	-0.22(-1.52%)
Apr 10, 2019	14.01	14.59	14.01	14.46	205,562	+0.58(+4.18%)
Apr 09, 2019	14.03	14.03	13.45	13.88	148,601	-0.17(-1.21%)
Apr 08, 2019	13.90	14.14	13.72	14.05	109,845	-0.02(-0.14%)
Apr 05, 2019	13.89	14.21	13.84	14.07	66,900	+0.12(+0.86%)
Apr 04, 2019	13.80	14.10	13.72	13.95	76,628	+0.05(+0.36%)
Apr 03, 2019	13.50	14.30	13.41	13.90	152,873	+0.57(+4.28%)
Apr 02, 2019	13.90	13.98	13.21	13.33	120,073	-0.40(-2.91%)
Apr 01, 2019	13.31	13.88	13.31	13.73	166,026	+0.64(+4.89%)
Mar 29, 2019	13.28	13.50	13.02	13.09	84,100	-0.10(-0.76%)
Mar 28, 2019	12.97	13.26	12.41	13.19	306,132	+0.23(+1.77%)
Mar 27, 2019	13.39	13.47	12.92	12.96	156,729	-0.44(-3.28%)
Mar 26, 2019	13.17	13.54	13.15	13.40	118,932	+0.31(+2.37%)
Mar 25, 2019	13.42	13.55	12.72	13.09	292,968	-0.47(-3.47%)
Mar 22, 2019	13.62	13.94	13.21	13.56	124,000	-0.34(-2.45%)
Mar 21, 2019	13.41	14.07	13.28	13.90	329,742	+0.40(+2.96%)
Mar 20, 2019	14.37	14.40	13.31	13.50	421,869	-0.92(-6.38%)
Mar 19, 2019	14.50	14.91	14.24	14.42	205,992	-0.02(-0.14%)
Mar 18, 2019	15.73	16.06	14.00	14.44	912,783	-0.98(-6.36%)
Mar 15, 2019	14.79	15.87	14.79	15.42	410,700	+0.86(+5.91%)
Mar 14, 2019	17.00	17.61	13.20	14.56	1,015,156	-2.19(-13.07%)
Mar 13, 2019	15.80	16.76	15.60	16.75	409,311	+0.95(+6.01%)
Mar 12, 2019	15.25	16.17	15.25	15.80	267,379	+0.55(+3.61%)
Mar 11, 2019	15.09	16.32	14.68	15.25	553,317	+0.20(+1.33%)
Mar 08, 2019	14.61	15.16	14.41	15.05	251,100	-0.28(-1.83%)
Mar 07, 2019	17.05	17.05	13.99	15.33	946,565	-2.19(-12.50%)
Mar 06, 2019	17.78	18.28	17.20	17.52	382,333	-0.54(-2.99%)
Mar 05, 2019	17.70	18.19	17.40	18.06	319,793	+0.31(+1.75%)
Mar 04, 2019	19.50	19.66	16.91	17.75	484,848	-1.31(-6.87%)
Mar 01, 2019	18.80	19.29	18.68	19.06	346,800	+0.39(+2.09%)
Feb 28, 2019	18.50	18.80	18.11	18.67	243,565	+0.11(+0.59%)
Feb 27, 2019	18.84	18.84	17.51	18.56	410,112	-0.28(-1.49%)
Feb 26, 2019	18.30	19.09	18.30	18.84	396,687	+0.53(+2.89%)
Feb 25, 2019	18.31	18.52	17.51	18.31	413,460	+1.47(+8.73%)
Feb 22, 2019	16.50	16.88	16.24	16.84	199,200	+0.34(+2.06%)
Feb 21, 2019	16.60	16.60	15.22	16.50	374,610	-0.11(-0.66%)
Feb 20, 2019	16.20	16.70	15.56	16.61	337,864	+0.37(+2.28%)
Feb 19, 2019	14.77	16.55	14.77	16.24	924,368	+1.51(+10.25%)
Feb 15, 2019	13.60	14.98	13.60	14.73	378,100	+1.07(+7.83%)
Feb 14, 2019	13.29	13.73	13.27	13.66	176,979	+0.05(+0.37%)
Feb 13, 2019	13.56	13.69	13.40	13.61	141,562	+0.06(+0.44%)
Feb 12, 2019	13.03	13.64	12.88	13.55	231,134	+0.34(+2.57%)
Feb 11, 2019	13.05	13.23	12.38	13.21	149,359	+0.13(+0.99%)
Feb 08, 2019	12.96	13.15	12.84	13.08	47,600	+0.02(+0.15%)
Feb 07, 2019	12.86	13.32	12.05	13.06	208,300	+0.01(+0.08%)
Feb 06, 2019	12.93	13.34	12.81	13.05	113,407	+0.23(+1.79%)
Feb 05, 2019	12.76	12.96	12.37	12.82	130,571	-0.12(-0.93%)
Feb 04, 2019	11.99	12.99	11.81	12.94	398,238	+0.97(+8.10%)

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.