Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.00	13.05	12.68	12.92	72,100	+0.53(+4.28%)
May 30, 2019	12.35	12.60	12.20	12.39	16,960	-0.20(-1.59%)
May 29, 2019	12.63	12.84	12.43	12.59	68,709	+0.23(+1.86%)
May 28, 2019	11.94	12.36	11.75	12.36	30,376	+0.32(+2.66%)
May 24, 2019	11.94	12.17	11.82	12.04	63,100	-0.23(-1.88%)
May 23, 2019	11.97	12.46	11.97	12.27	62,915	+0.82(+7.16%)
May 22, 2019	11.67	11.70	11.41	11.45	36,137	-0.22(-1.88%)
May 21, 2019	11.87	11.87	11.59	11.67	52,716	-0.53(-4.35%)
May 20, 2019	12.37	12.59	12.09	12.20	43,932	+0.14(+1.16%)
May 17, 2019	12.35	12.36	11.76	12.06	63,000	+0.14(+1.17%)
May 16, 2019	12.31	12.31	11.82	11.92	101,842	-0.52(-4.18%)
May 15, 2019	13.31	13.39	12.41	12.44	63,049	-0.54(-4.16%)
May 14, 2019	13.22	13.30	12.79	12.98	70,412	-0.74(-5.39%)
May 13, 2019	13.44	13.78	13.04	13.72	218,394	+1.77(+14.81%)
May 10, 2019	13.04	13.29	11.95	11.95	108,600	-1.03(-7.94%)
May 09, 2019	13.69	14.08	12.91	12.98	224,925	+0.00(+0.00%)
May 08, 2019	13.07	13.33	12.53	12.98	518,897	-0.23(-1.74%)
May 07, 2019	12.00	13.55	11.92	13.21	395,440	+1.86(+16.39%)
May 06, 2019	11.82	11.94	11.31	11.35	285,527	+0.58(+5.39%)
May 03, 2019	11.01	11.01	10.71	10.77	87,100	-0.57(-5.03%)
May 02, 2019	11.19	11.72	11.14	11.34	125,204	+0.08(+0.71%)
May 01, 2019	10.79	11.26	10.69	11.26	203,235	+0.39(+3.59%)
Apr 30, 2019	10.91	11.16	10.81	10.87	103,135	+0.02(+0.18%)
Apr 29, 2019	10.78	10.87	10.69	10.85	98,265	+0.15(+1.40%)
Apr 26, 2019	10.97	11.13	10.69	10.70	167,500	-0.37(-3.34%)
Apr 25, 2019	11.00	11.37	10.88	11.07	131,803	+0.21(+1.93%)
Apr 24, 2019	10.63	10.86	10.61	10.86	62,844	+0.24(+2.26%)
Apr 23, 2019	10.63	10.67	10.54	10.62	118,435	-0.07(-0.65%)
Apr 22, 2019	10.87	10.93	10.68	10.69	37,808	-0.09(-0.83%)
Apr 18, 2019	10.95	11.14	10.78	10.78	128,700	-0.16(-1.46%)
Apr 17, 2019	10.67	11.12	10.67	10.94	95,881	+0.05(+0.46%)
Apr 16, 2019	10.90	10.95	10.76	10.89	126,266	-0.08(-0.73%)
Apr 15, 2019	10.95	11.39	10.92	10.97	192,531	-0.12(-1.08%)
Apr 12, 2019	11.40	11.40	11.07	11.09	156,400	-0.54(-4.64%)
Apr 11, 2019	11.72	11.77	11.61	11.63	73,108	-0.24(-2.02%)
Apr 10, 2019	12.10	12.15	11.85	11.87	52,615	-0.33(-2.70%)
Apr 09, 2019	11.95	12.26	11.88	12.20	64,371	+0.43(+3.65%)
Apr 08, 2019	11.90	11.94	11.77	11.77	72,939	-0.07(-0.59%)
Apr 05, 2019	11.95	11.99	11.84	11.84	122,600	-0.26(-2.15%)
Apr 04, 2019	12.15	12.29	12.01	12.10	64,849	-0.10(-0.82%)
Apr 03, 2019	11.92	12.35	11.90	12.20	94,042	+0.08(+0.66%)
Apr 02, 2019	12.19	12.25	12.07	12.12	109,157	-0.04(-0.33%)
Apr 01, 2019	12.26	12.32	12.12	12.16	132,250	-0.20(-1.62%)
Mar 29, 2019	12.53	12.58	12.33	12.36	159,900	-0.41(-3.21%)
Mar 28, 2019	12.98	13.12	12.73	12.77	178,208	-0.28(-2.15%)
Mar 27, 2019	12.86	13.56	12.82	13.05	118,336	+0.18(+1.40%)
Mar 26, 2019	13.03	13.16	12.80	12.87	186,355	-0.73(-5.37%)
Mar 25, 2019	13.54	13.90	13.30	13.60	154,204	+0.03(+0.22%)
Mar 22, 2019	12.42	13.65	12.33	13.57	397,700	+1.42(+11.69%)
Mar 21, 2019	12.49	12.49	12.03	12.15	63,828	-0.17(-1.38%)
Mar 20, 2019	12.22	12.46	11.95	12.32	117,265	+0.10(+0.82%)
Mar 19, 2019	11.93	12.40	11.90	12.22	171,484	+0.09(+0.74%)
Mar 18, 2019	12.18	12.34	12.03	12.13	185,342	+0.04(+0.33%)
Mar 15, 2019	12.28	12.28	11.94	12.09	139,300	-0.24(-1.95%)
Mar 14, 2019	12.52	12.54	12.29	12.33	83,102	-0.20(-1.60%)
Mar 13, 2019	12.59	12.64	12.43	12.53	96,327	-0.13(-1.03%)
Mar 12, 2019	12.90	12.95	12.65	12.66	180,720	-0.36(-2.76%)
Mar 11, 2019	13.79	13.79	12.98	13.02	189,092	-1.03(-7.33%)
Mar 08, 2019	14.40	14.62	14.05	14.05	154,300	+0.09(+0.64%)
Mar 07, 2019	13.59	14.23	13.59	13.96	146,558	+0.56(+4.18%)
Mar 06, 2019	13.07	13.52	13.07	13.40	77,750	+0.34(+2.60%)
Mar 05, 2019	12.96	13.22	12.95	13.06	60,064	+0.06(+0.46%)
Mar 04, 2019	12.52	13.65	12.38	13.00	137,793	+0.32(+2.52%)

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.