Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.97	11.17	10.92	11.14	608,300	-0.12(-1.07%)
May 30, 2019	11.15	11.27	11.11	11.26	243,086	+0.11(+0.99%)
May 29, 2019	11.00	11.18	11.00	11.15	295,513	-0.19(-1.68%)
May 28, 2019	11.42	11.50	11.33	11.34	376,608	-0.25(-2.16%)
May 24, 2019	11.32	11.61	11.32	11.59	2,423,900	+0.06(+0.52%)
May 23, 2019	11.47	11.56	11.38	11.53	1,056,996	-0.36(-3.03%)
May 22, 2019	11.81	11.89	11.81	11.89	1,280,808	-0.06(-0.50%)
May 21, 2019	11.88	12.05	11.79	11.95	951,762	-0.23(-1.89%)
May 20, 2019	12.11	12.22	12.09	12.18	1,153,300	+0.02(+0.16%)
May 17, 2019	12.05	12.24	12.00	12.16	1,623,400	-0.05(-0.41%)
May 16, 2019	12.03	12.21	12.03	12.21	1,398,879	+0.13(+1.08%)
May 15, 2019	11.84	12.10	11.84	12.08	2,150,409	+0.11(+0.92%)
May 14, 2019	11.88	12.00	11.83	11.97	2,836,215	+0.16(+1.35%)
May 13, 2019	11.93	11.94	11.80	11.81	3,321,723	-0.46(-3.75%)
May 10, 2019	12.15	12.27	12.07	12.27	3,802,500	+0.12(+0.99%)
May 09, 2019	11.92	12.15	11.92	12.15	1,209,475	+0.11(+0.91%)
May 08, 2019	11.95	12.13	11.94	12.04	2,463,629	+0.01(+0.08%)
May 07, 2019	12.17	12.20	12.00	12.03	774,527	-0.43(-3.45%)
May 06, 2019	12.05	12.46	12.05	12.46	30,830	+0.01(+0.04%)
May 03, 2019	12.38	12.48	12.34	12.46	560,000	+0.34(+2.76%)
May 02, 2019	12.10	12.23	12.01	12.12	130,247	+0.10(+0.83%)
May 01, 2019	12.03	12.12	12.01	12.02	29,561	-0.09(-0.74%)
Apr 30, 2019	12.04	12.14	12.04	12.11	46,750	+0.06(+0.50%)
Apr 29, 2019	12.07	12.10	12.00	12.05	22,993	+0.08(+0.63%)
Apr 26, 2019	11.99	12.09	11.92	11.97	59,200	-0.12(-0.95%)
Apr 25, 2019	12.03	12.10	12.03	12.09	40,209	+0.04(+0.37%)
Apr 24, 2019	12.04	12.09	12.00	12.04	31,514	+0.04(+0.37%)
Apr 23, 2019	12.02	12.03	11.96	12.00	59,393	+0.02(+0.13%)
Apr 22, 2019	11.95	12.08	11.95	11.98	30,723	-0.09(-0.70%)
Apr 18, 2019	11.90	12.07	11.89	12.07	230,700	+0.08(+0.67%)
Apr 17, 2019	12.00	12.02	11.90	11.99	41,315	+0.12(+1.01%)
Apr 16, 2019	11.86	11.94	11.84	11.87	30,030	+0.09(+0.76%)
Apr 15, 2019	11.60	11.86	11.60	11.78	34,087	-0.07(-0.59%)
Apr 12, 2019	11.71	11.85	11.71	11.85	1,149,000	+0.25(+2.20%)
Apr 11, 2019	11.60	11.60	11.55	11.60	48,002	-0.11(-0.94%)
Apr 10, 2019	11.70	11.72	11.63	11.71	57,615	-0.05(-0.47%)
Apr 09, 2019	11.83	11.85	11.75	11.76	42,681	-0.22(-1.88%)
Apr 08, 2019	11.97	12.01	11.94	11.98	71,862	-0.19(-1.52%)
Apr 05, 2019	11.96	12.17	11.96	12.17	38,200	+0.19(+1.54%)
Apr 04, 2019	12.02	12.02	11.88	11.98	204,863	-0.07(-0.54%)
Apr 03, 2019	11.90	12.08	11.90	12.05	122,795	+0.09(+0.71%)
Apr 02, 2019	11.91	11.99	11.85	11.96	63,210	-0.15(-1.28%)
Apr 01, 2019	11.99	12.14	11.99	12.12	44,145	+0.29(+2.45%)
Mar 29, 2019	11.89	11.89	11.78	11.83	40,400	-0.03(-0.27%)
Mar 28, 2019	11.90	11.92	11.68	11.86	43,892	-0.04(-0.36%)
Mar 27, 2019	11.92	11.94	11.83	11.90	43,804	+0.05(+0.42%)
Mar 26, 2019	11.86	11.95	11.81	11.86	46,033	-0.01(-0.13%)
Mar 25, 2019	11.76	11.91	11.74	11.87	39,979	-0.13(-1.08%)
Mar 22, 2019	12.05	12.10	11.96	12.00	64,200	-0.19(-1.56%)
Mar 21, 2019	12.24	12.25	12.08	12.19	34,699	-0.05(-0.41%)
Mar 20, 2019	12.03	12.36	12.03	12.24	132,302	+0.05(+0.41%)
Mar 19, 2019	12.18	12.27	12.18	12.19	156,490	+0.06(+0.54%)
Mar 18, 2019	11.98	12.13	11.98	12.12	45,258	+0.14(+1.21%)
Mar 15, 2019	11.98	12.05	11.94	11.98	44,600	+0.00(+0.00%)
Mar 14, 2019	11.77	12.03	11.77	11.98	25,904	+0.11(+0.93%)
Mar 13, 2019	11.71	11.87	11.71	11.87	72,287	+0.18(+1.54%)
Mar 12, 2019	11.60	11.72	11.60	11.69	71,492	-0.04(-0.38%)
Mar 11, 2019	11.57	11.75	11.57	11.73	55,379	+0.14(+1.25%)
Mar 08, 2019	11.52	11.67	11.40	11.59	78,800	-0.21(-1.74%)
Mar 07, 2019	11.85	11.85	11.71	11.79	37,251	-0.09(-0.76%)
Mar 06, 2019	11.93	11.93	11.84	11.88	75,187	-0.21(-1.74%)
Mar 05, 2019	11.88	12.14	11.87	12.10	752,203	+0.31(+2.63%)
Mar 04, 2019	11.89	11.89	11.72	11.79	339,982	-0.21(-1.71%)

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.