Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.71	13.80	13.36	13.57	55,000	-0.18(-1.31%)
May 30, 2019	13.60	13.91	13.50	13.75	63,748	+0.13(+0.95%)
May 29, 2019	13.69	13.75	13.36	13.62	74,468	-0.12(-0.87%)
May 28, 2019	13.79	14.15	13.50	13.74	76,510	+0.12(+0.88%)
May 24, 2019	13.44	13.81	13.08	13.62	60,300	+0.24(+1.79%)
May 23, 2019	13.45	13.50	13.14	13.38	49,959	-0.09(-0.67%)
May 22, 2019	13.27	13.54	13.25	13.47	136,046	+0.26(+1.97%)
May 21, 2019	12.56	13.61	12.45	13.21	222,799	+0.77(+6.19%)
May 20, 2019	12.22	12.58	12.20	12.44	219,406	+0.22(+1.80%)
May 17, 2019	11.90	12.30	11.81	12.22	144,400	+0.32(+2.69%)
May 16, 2019	11.17	12.39	11.17	11.90	364,941	-0.23(-1.90%)
May 15, 2019	11.99	12.37	11.00	12.13	229,980	+0.20(+1.68%)
May 14, 2019	11.97	12.01	11.63	11.93	71,999	+0.00(+0.00%)
May 13, 2019	11.90	12.20	11.57	11.93	153,465	-0.10(-0.83%)
May 10, 2019	11.90	12.21	11.80	12.03	87,400	+0.13(+1.09%)
May 09, 2019	11.80	12.06	11.61	11.90	46,672	+0.13(+1.10%)
May 08, 2019	11.96	12.01	11.03	11.77	66,249	-0.23(-1.92%)
May 07, 2019	12.08	12.25	11.67	12.00	70,766	-0.18(-1.48%)
May 06, 2019	12.05	12.35	12.01	12.18	125,441	+0.05(+0.41%)
May 03, 2019	12.24	12.43	12.01	12.13	76,400	-0.04(-0.33%)
May 02, 2019	12.08	12.33	11.87	12.17	58,929	+0.05(+0.41%)
May 01, 2019	12.12	12.21	12.07	12.12	51,120	+0.05(+0.41%)
Apr 30, 2019	12.21	12.47	11.57	12.07	48,077	-0.16(-1.31%)
Apr 29, 2019	12.05	12.44	11.91	12.23	36,982	+0.17(+1.41%)
Apr 26, 2019	12.00	12.26	11.51	12.06	81,200	+0.07(+0.58%)
Apr 25, 2019	11.85	12.11	11.69	11.99	77,337	+0.16(+1.35%)
Apr 24, 2019	11.84	12.00	11.65	11.83	384,269	-0.02(-0.17%)
Apr 23, 2019	12.00	12.04	11.68	11.85	266,863	-0.14(-1.17%)
Apr 22, 2019	11.85	12.08	11.77	11.99	97,110	+0.08(+0.67%)
Apr 18, 2019	11.89	12.00	11.72	11.91	35,200	+0.06(+0.51%)
Apr 17, 2019	11.96	12.13	11.62	11.85	286,863	-0.05(-0.42%)
Apr 16, 2019	12.09	12.18	11.52	11.90	472,404	-0.23(-1.90%)
Apr 15, 2019	12.06	12.24	11.62	12.13	123,533	+0.20(+1.68%)
Apr 12, 2019	11.66	12.48	11.65	11.93	169,100	+0.30(+2.58%)
Apr 11, 2019	11.50	11.64	11.47	11.63	10,222	+0.07(+0.61%)
Apr 10, 2019	11.57	11.70	11.29	11.56	74,397	-0.03(-0.26%)
Apr 09, 2019	11.50	11.70	11.50	11.59	29,431	-0.01(-0.09%)
Apr 08, 2019	11.50	11.77	11.45	11.60	23,626	+0.11(+0.96%)
Apr 05, 2019	11.65	11.75	11.38	11.49	26,900	-0.11(-0.95%)
Apr 04, 2019	11.70	11.88	11.42	11.60	42,722	-0.10(-0.85%)
Apr 03, 2019	11.83	12.32	11.40	11.70	146,340	-0.06(-0.51%)
Apr 02, 2019	11.75	11.97	11.40	11.76	122,246	+0.04(+0.34%)
Apr 01, 2019	11.74	11.90	11.03	11.72	57,327	+0.06(+0.51%)
Mar 29, 2019	10.92	11.75	10.51	11.66	273,600	+0.79(+7.27%)
Mar 28, 2019	10.93	11.01	10.72	10.87	124,029	-0.07(-0.64%)
Mar 27, 2019	10.84	11.00	10.54	10.94	45,003	+0.09(+0.83%)
Mar 26, 2019	10.93	10.94	10.65	10.85	20,476	-0.09(-0.82%)
Mar 25, 2019	10.65	10.98	10.65	10.94	65,337	+0.12(+1.11%)
Mar 22, 2019	10.78	10.99	10.65	10.82	10,300	-0.03(-0.28%)
Mar 21, 2019	10.44	10.98	10.44	10.85	18,851	+0.37(+3.53%)
Mar 20, 2019	10.73	10.94	10.48	10.48	12,316	-0.30(-2.78%)
Mar 19, 2019	10.52	11.14	10.52	10.78	44,715	+0.27(+2.57%)
Mar 18, 2019	11.00	11.04	10.51	10.51	93,170	-0.50(-4.54%)
Mar 15, 2019	10.68	11.42	10.68	11.01	82,900	+0.33(+3.09%)
Mar 14, 2019	11.43	11.43	10.68	10.68	205,591	-0.76(-6.64%)
Mar 13, 2019	11.29	11.65	10.51	11.44	203,816	+0.39(+3.53%)
Mar 12, 2019	10.80	11.13	10.78	11.05	166,703	+0.29(+2.65%)
Mar 11, 2019	10.87	10.87	10.65	10.77	101,718	-0.07(-0.69%)
Mar 08, 2019	10.51	10.86	10.50	10.84	11,600	-0.03(-0.28%)
Mar 07, 2019	10.85	10.98	10.80	10.87	12,053	+0.02(+0.18%)
Mar 06, 2019	10.62	10.99	10.49	10.85	29,187	-0.03(-0.28%)
Mar 05, 2019	10.77	10.97	10.60	10.88	9,991	+0.10(+0.93%)
Mar 04, 2019	11.00	11.00	10.66	10.78	105,921	-0.22(-2.00%)
Mar 01, 2019	10.49	11.00	10.31	11.00	18,300	+0.67(+6.49%)
Feb 28, 2019	10.91	11.04	10.33	10.33	194,619	-0.57(-5.23%)
Feb 27, 2019	11.03	11.04	10.83	10.90	19,454	-0.20(-1.80%)
Feb 26, 2019	11.24	11.35	11.07	11.10	18,009	-0.04(-0.36%)
Feb 25, 2019	11.29	11.35	11.01	11.14	23,571	-0.11(-0.98%)
Feb 22, 2019	10.99	11.35	10.88	11.25	22,300	+0.29(+2.65%)
Feb 21, 2019	11.09	11.21	10.82	10.96	85,193	-0.13(-1.17%)
Feb 20, 2019	11.49	11.50	11.00	11.09	77,614	-0.41(-3.57%)
Feb 19, 2019	11.44	11.59	11.32	11.50	49,299	+0.05(+0.44%)
Feb 15, 2019	11.41	11.98	11.36	11.45	35,000	+0.13(+1.15%)
Feb 14, 2019	11.40	11.55	11.32	11.32	28,802	-0.13(-1.14%)
Feb 13, 2019	11.60	11.67	11.32	11.45	25,022	+0.09(+0.79%)
Feb 12, 2019	11.54	11.67	11.27	11.36	9,622	-0.11(-0.96%)
Feb 11, 2019	11.88	11.89	11.09	11.47	27,364	-0.03(-0.26%)
Feb 08, 2019	11.20	11.58	11.20	11.50	27,300	+0.15(+1.32%)
Feb 07, 2019	11.22	11.39	11.10	11.35	21,421	-0.05(-0.44%)
Feb 06, 2019	11.24	11.59	11.24	11.40	44,713	+0.04(+0.35%)
Feb 05, 2019	11.61	11.98	11.36	11.36	209,686	-0.13(-1.13%)
Feb 04, 2019	11.54	11.89	11.37	11.49	194,255	+0.13(+1.14%)
Feb 01, 2019	11.47	11.68	11.32	11.36	39,700	-0.14(-1.22%)
Jan 31, 2019	11.40	12.01	11.40	11.50	110,153	+0.10(+0.88%)
Jan 30, 2019	11.43	11.51	10.99	11.40	30,715	+0.01(+0.09%)
Jan 29, 2019	11.59	11.80	11.39	11.39	7,758	-0.16(-1.39%)
Jan 28, 2019	11.31	11.77	11.30	11.55	39,252	+0.15(+1.32%)
Jan 25, 2019	11.57	11.60	11.20	11.40	43,900	-0.10(-0.87%)
Jan 24, 2019	11.71	11.71	11.32	11.50	212,730	-0.25(-2.13%)
Jan 23, 2019	11.79	11.79	11.55	11.75	10,003	+0.15(+1.29%)
Jan 22, 2019	11.69	12.00	11.54	11.60	45,488	-0.14(-1.19%)
Jan 18, 2019	11.77	12.01	11.51	11.74	21,500	+0.09(+0.77%)
Jan 17, 2019	11.80	12.20	11.43	11.65	13,456	-0.16(-1.35%)
Jan 16, 2019	11.80	12.20	11.52	11.81	6,173	+0.01(+0.08%)
Jan 15, 2019	11.47	11.97	11.41	11.80	14,918	-0.09(-0.76%)
Jan 14, 2019	12.20	12.20	11.67	11.89	17,564	+0.02(+0.17%)
Jan 11, 2019	11.86	12.15	11.75	11.87	132,900	-0.01(-0.08%)
Jan 10, 2019	11.98	12.08	11.88	11.88	181,875	-0.17(-1.41%)
Jan 09, 2019	12.00	12.20	11.97	12.05	35,161	-0.05(-0.41%)
Jan 08, 2019	11.90	12.20	11.75	12.10	130,055	+0.25(+2.11%)
Jan 07, 2019	11.99	12.25	11.60	11.85	65,318	-0.16(-1.33%)
Jan 04, 2019	12.16	12.36	11.81	12.01	47,000	+0.09(+0.76%)
Jan 03, 2019	11.86	11.99	11.25	11.92	16,166	-0.04(-0.33%)
Jan 02, 2019	11.91	12.22	11.68	11.96	53,390	+0.00(+0.00%)
Dec 31, 2018	12.10	12.25	11.71	11.96	61,200	-0.06(-0.50%)
Dec 28, 2018	11.63	12.07	10.96	12.02	113,500	+0.49(+4.25%)
Dec 27, 2018	11.40	11.75	11.05	11.53	104,305	+0.04(+0.35%)
Dec 26, 2018	11.07	11.71	11.07	11.49	17,260	+0.42(+3.79%)
Dec 24, 2018	11.11	11.43	11.05	11.07	5,300	-0.26(-2.29%)
Dec 21, 2018	11.35	11.83	11.18	11.33	572,500	+0.23(+2.07%)
Dec 20, 2018	11.11	11.17	10.88	11.10	28,082	-0.03(-0.27%)
Dec 19, 2018	11.06	12.35	10.97	11.13	98,093	+0.07(+0.63%)
Dec 18, 2018	11.24	11.60	10.90	11.06	24,459	-0.18(-1.60%)
Dec 17, 2018	11.40	11.40	10.81	11.24	89,722	-0.19(-1.66%)
Dec 14, 2018	11.47	11.62	11.00	11.43	25,600	-0.25(-2.14%)
Dec 13, 2018	11.68	11.68	11.39	11.68	1,151	-0.12(-1.02%)
Dec 12, 2018	11.83	12.00	11.55	11.80	6,118	+0.34(+2.97%)
Dec 11, 2018	11.75	12.16	11.44	11.46	9,002	-0.13(-1.12%)
Dec 10, 2018	11.51	11.86	11.25	11.59	9,464	-0.08(-0.69%)
Dec 07, 2018	12.07	12.19	11.54	11.67	9,900	-0.40(-3.31%)
Dec 06, 2018	11.93	12.27	11.84	12.07	16,019	-0.13(-1.07%)
Dec 04, 2018	12.15	12.40	11.70	12.20	16,400	-0.28(-2.24%)
Dec 03, 2018	12.43	12.50	12.19	12.48	17,335	+0.36(+2.97%)
Nov 30, 2018	12.31	12.31	12.12	12.12	18,100	-0.03(-0.25%)
Nov 29, 2018	12.31	12.35	11.81	12.15	9,290	-0.09(-0.74%)
Nov 28, 2018	12.19	12.24	11.97	12.24	3,896	+0.24(+2.00%)
Nov 27, 2018	11.89	12.52	11.58	12.00	12,085	+0.11(+0.93%)
Nov 26, 2018	11.76	12.74	10.97	11.89	22,387	+0.15(+1.28%)
Nov 23, 2018	11.77	12.43	11.57	11.74	9,000	-0.30(-2.49%)
Nov 21, 2018		12.04	12.04	12.04	0	+0.78(+6.93%)
Nov 20, 2018	12.15	12.21	11.00	11.26	46,516	-0.95(-7.78%)
Nov 19, 2018	12.26	12.49	12.19	12.21	29,196	-0.04(-0.33%)
Nov 16, 2018	12.40	12.52	12.08	12.25	52,700	-0.26(-2.08%)
Nov 15, 2018	12.70	12.70	12.40	12.51	37,732	-0.22(-1.73%)
Nov 14, 2018	12.50	13.04	12.50	12.73	131,504	+0.23(+1.84%)
Nov 13, 2018	12.60	12.60	12.45	12.50	25,876	+0.00(+0.00%)
Nov 12, 2018	12.59	12.84	12.33	12.50	33,577	-0.09(-0.71%)
Nov 09, 2018	12.10	13.38	12.10	12.59	189,400	+0.56(+4.66%)
Nov 08, 2018	11.61	12.23	11.61	12.03	38,703	-0.12(-0.99%)
Nov 07, 2018	12.27	12.48	12.00	12.15	50,609	-0.05(-0.41%)
Nov 06, 2018	12.11	12.22	12.01	12.20	22,806	+0.09(+0.74%)
Nov 05, 2018	12.00	12.33	12.00	12.11	31,942	+0.16(+1.34%)
Nov 02, 2018	12.40	12.48	11.95	11.95	37,000	-0.36(-2.92%)
Nov 01, 2018	12.20	12.40	12.03	12.31	38,815	+0.22(+1.82%)
Oct 31, 2018	11.93	12.49	11.89	12.09	46,179	+0.36(+3.07%)
Oct 30, 2018	12.00	12.00	11.73	11.73	24,151	-0.23(-1.92%)
Oct 29, 2018	12.05	12.05	11.20	11.96	69,699	+0.06(+0.50%)
Oct 26, 2018	12.00	12.24	11.80	11.90	9,800	-0.11(-0.92%)
Oct 25, 2018	11.85	12.24	11.85	12.01	49,669	+0.16(+1.35%)
Oct 24, 2018	12.02	12.16	11.60	11.85	81,072	-0.16(-1.33%)
Oct 23, 2018	12.10	12.15	11.94	12.01	33,513	-0.16(-1.31%)
Oct 22, 2018	12.20	12.30	12.10	12.17	41,834	-0.04(-0.33%)
Oct 19, 2018	12.50	12.50	12.19	12.21	32,600	-0.19(-1.53%)
Oct 18, 2018	12.65	12.65	12.26	12.40	26,001	-0.18(-1.43%)
Oct 17, 2018	12.64	12.64	12.27	12.58	8,644	-0.09(-0.71%)
Oct 16, 2018	12.38	12.70	12.37	12.67	39,940	+0.22(+1.77%)
Oct 15, 2018	12.41	12.59	12.25	12.45	53,359	-0.01(-0.08%)
Oct 12, 2018	12.49	12.65	12.36	12.46	118,900	+0.28(+2.30%)
Oct 11, 2018	12.20	12.25	11.79	12.18	204,892	-0.08(-0.65%)
Oct 10, 2018	12.46	12.48	11.80	12.26	151,046	-0.24(-1.92%)
Oct 09, 2018	12.57	12.85	12.12	12.50	144,489	+0.02(+0.16%)
Oct 08, 2018	12.40	12.73	12.40	12.48	139,262	+0.04(+0.32%)
Oct 05, 2018	12.18	13.20	12.11	12.44	296,000	+0.34(+2.81%)
Oct 04, 2018	12.13	12.17	11.96	12.10	243,200	-0.09(-0.74%)
Oct 03, 2018	11.95	12.37	11.84	12.19	243,135	+0.31(+2.61%)
Oct 02, 2018	11.70	12.00	11.70	11.88	459,761	+0.15(+1.28%)
Oct 01, 2018	12.08	12.08	11.56	11.73	26,302	-0.29(-2.41%)
Sep 28, 2018	11.49	12.02	11.25	12.02	92,300	+0.54(+4.70%)
Sep 27, 2018	11.42	11.50	11.20	11.48	49,261	+0.12(+1.06%)
Sep 26, 2018	11.07	11.47	11.07	11.36	45,230	+0.33(+2.99%)
Sep 25, 2018	11.01	11.47	11.01	11.03	125,762	+0.03(+0.27%)
Sep 24, 2018	11.18	11.22	10.95	11.00	170,299	-0.17(-1.52%)
Sep 21, 2018	11.41	11.63	11.00	11.17	362,600	-0.16(-1.41%)
Sep 20, 2018	11.05	11.50	11.05	11.33	270,482	+0.33(+3.00%)
Sep 19, 2018	11.08	11.44	10.95	11.00	100,200	-0.15(-1.35%)
Sep 18, 2018	10.91	11.58	10.75	11.15	175,375	+0.39(+3.62%)
Sep 17, 2018	10.56	10.92	10.48	10.76	51,973	+0.20(+1.89%)
Sep 14, 2018	10.49	10.63	10.47	10.56	69,000	+0.06(+0.57%)
Sep 13, 2018	10.53	10.60	10.49	10.50	139,033	-0.01(-0.10%)
Sep 12, 2018	10.50	10.85	10.42	10.51	156,179	+0.07(+0.67%)
Sep 11, 2018	10.00	10.60	10.00	10.44	120,167	+0.41(+4.09%)
Sep 10, 2018	10.03	10.03	9.950	10.03	170,696	+0.04(+0.40%)
Sep 07, 2018	10.01	10.03	9.900	9.990	172,100	+0.33(+3.42%)
Sep 06, 2018	9.830	10.03	9.660	9.660	41,493	-0.18(-1.83%)
Sep 05, 2018	9.960	9.960	9.840	9.840	36,413	-0.12(-1.20%)
Sep 04, 2018	9.930	9.980	9.846	9.960	409,868	+0.16(+1.63%)
Aug 31, 2018		9.800	9.800	9.800	0	+0.30(+3.16%)
Aug 30, 2018	9.610	9.730	9.500	9.500	4,090	-0.30(-3.06%)
Aug 29, 2018	9.710	9.800	9.700	9.800	4,278	+0.20(+2.08%)
Aug 28, 2018	9.900	9.900	9.500	9.600	20,185	-0.37(-3.71%)
Aug 27, 2018	9.740	10.00	9.060	9.970	141,876	+0.44(+4.62%)
Aug 24, 2018	9.600	9.760	9.530	9.530	6,500	+0.12(+1.28%)
Aug 23, 2018	9.420	9.650	9.410	9.410	4,740	-0.02(-0.21%)
Aug 22, 2018	9.730	9.730	9.430	9.430	613	-0.31(-3.18%)
Aug 21, 2018	9.740	10.05	9.400	9.740	54,563	-0.02(-0.20%)
Aug 20, 2018	9.760	9.760	9.250	9.760	3,662	+0.09(+0.93%)
Aug 17, 2018	9.670	9.670	9.430	9.670	1,600	+0.07(+0.73%)
Aug 16, 2018	9.720	9.890	9.600	9.600	1,400	-0.08(-0.83%)
Aug 15, 2018	9.800	9.820	9.664	9.680	2,188	-0.12(-1.22%)
Aug 14, 2018	9.900	9.990	9.800	9.800	66,855	-0.07(-0.71%)
Aug 13, 2018	9.900	10.04	9.840	9.870	12,828	+0.03(+0.30%)
Aug 10, 2018	9.340	10.49	9.255	9.840	452,800	+0.43(+4.57%)
Aug 09, 2018	9.500	9.650	9.410	9.410	93,579	-0.09(-0.95%)
Aug 08, 2018	9.750	9.750	9.500	9.500	221,110	-0.23(-2.36%)
Aug 07, 2018	9.670	9.730	9.659	9.730	5,640	+0.04(+0.41%)
Aug 06, 2018	9.723	9.723	9.625	9.690	1,648	-0.05(-0.51%)
Aug 03, 2018	9.750	9.750	9.500	9.740	7,400	+0.06(+0.62%)
Aug 02, 2018	9.750	9.760	9.510	9.680	6,305	-0.07(-0.72%)
Aug 01, 2018	9.630	9.810	9.510	9.750	193,268	-0.15(-1.52%)
Jul 31, 2018	9.820	9.975	9.750	9.900	44,461	+0.07(+0.71%)
Jul 30, 2018	10.00	10.94	9.820	9.830	114,487	-0.17(-1.70%)

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.