Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.67	11.81	11.65	11.77	6,197,731	-0.05(-0.41%)
May 30, 2019	11.77	11.85	11.69	11.82	8,850,026	+0.24(+2.03%)
May 29, 2019	11.74	11.78	11.49	11.58	12,153,483	-0.33(-2.80%)
May 28, 2019	12.22	12.23	11.92	11.92	11,835,604	-0.26(-2.17%)
May 24, 2019	11.94	12.23	11.94	12.18	8,794,250	+0.77(+6.70%)
May 23, 2019	11.42	11.47	11.36	11.42	12,317,073	+0.16(+1.39%)
May 22, 2019	11.27	11.37	11.26	11.26	6,402,877	-0.06(-0.52%)
May 21, 2019	11.17	11.32	11.12	11.32	7,084,336	-0.10(-0.86%)
May 20, 2019	11.30	11.45	11.26	11.42	14,205,477	+0.66(+6.11%)
May 17, 2019	10.77	10.84	10.74	10.76	5,368,423	+0.13(+1.20%)
May 16, 2019	10.60	10.69	10.59	10.63	6,945,586	+0.16(+1.50%)
May 15, 2019	10.45	10.52	10.40	10.47	5,051,443	-0.05(-0.47%)
May 14, 2019	10.54	10.61	10.52	10.52	12,356,112	+0.11(+1.04%)
May 13, 2019	10.38	10.41	10.31	10.41	9,143,441	-0.27(-2.57%)
May 10, 2019	10.67	10.76	10.65	10.69	8,614,073	+0.01(+0.09%)
May 09, 2019	10.51	10.70	10.47	10.68	10,384,496	+0.11(+1.02%)
May 08, 2019	10.69	10.69	10.53	10.57	11,197,602	-0.13(-1.19%)
May 07, 2019	10.83	10.84	10.68	10.70	7,984,080	-0.40(-3.62%)
May 06, 2019	11.05	11.23	10.95	11.10	9,324,473	-0.12(-1.05%)
May 03, 2019	11.30	11.36	11.22	11.22	6,849,920	+0.15(+1.33%)
May 02, 2019	11.06	11.11	11.02	11.07	5,237,287	-0.11(-0.97%)
May 01, 2019	11.29	11.30	11.17	11.18	5,622,263	-0.05(-0.44%)
Apr 30, 2019	11.31	11.36	11.21	11.23	6,591,510	-0.08(-0.69%)
Apr 29, 2019	11.38	11.40	11.27	11.31	8,580,528	-0.05(-0.43%)
Apr 26, 2019	11.30	11.43	11.28	11.36	4,719,192	+0.30(+2.75%)
Apr 25, 2019	11.02	11.06	10.95	11.05	3,535,521	-0.03(-0.27%)
Apr 24, 2019	11.15	11.21	11.08	11.08	4,460,415	-0.05(-0.44%)
Apr 23, 2019	11.06	11.13	11.03	11.13	5,457,479	+0.09(+0.80%)
Apr 22, 2019	11.05	11.08	11.00	11.04	2,602,265	-0.26(-2.34%)
Apr 18, 2019	11.32	11.33	11.18	11.31	5,029,277	-0.10(-0.86%)
Apr 17, 2019	11.43	11.49	11.32	11.41	4,491,613	-0.02(-0.17%)
Apr 16, 2019	11.31	11.45	11.31	11.43	6,454,150	+0.37(+3.37%)
Apr 15, 2019	11.03	11.07	10.94	11.05	5,173,323	+0.02(+0.18%)
Apr 12, 2019	11.01	11.05	10.99	11.03	3,968,501	+0.06(+0.54%)
Apr 11, 2019	11.03	11.03	10.94	10.97	3,355,827	-0.06(-0.53%)
Apr 10, 2019	10.99	11.11	10.99	11.03	6,729,366	+0.01(+0.09%)
Apr 09, 2019	11.07	11.08	10.96	11.02	24,718,398	+0.17(+1.54%)
Apr 08, 2019	10.89	10.94	10.85	10.86	10,457,077	-0.18(-1.60%)
Apr 05, 2019	10.97	11.04	10.93	11.03	33,826,128	+0.10(+0.90%)
Apr 04, 2019	11.03	11.06	10.93	10.93	13,243,651	-0.23(-2.02%)
Apr 03, 2019	11.25	11.25	11.07	11.16	11,499,284	-0.16(-1.39%)
Apr 02, 2019	11.20	11.36	11.18	11.32	10,760,890	+0.08(+0.70%)
Apr 01, 2019	11.22	11.27	11.17	11.24	6,671,254	+0.00(+0.00%)
Mar 29, 2019	11.19	11.27	11.16	11.24	5,537,793	+0.05(+0.44%)
Mar 28, 2019	11.17	11.24	11.11	11.19	5,446,002	+0.16(+1.42%)
Mar 27, 2019	11.08	11.12	11.01	11.03	7,739,433	+0.01(+0.09%)
Mar 26, 2019	11.08	11.10	10.96	11.02	7,548,586	+0.25(+2.37%)
Mar 25, 2019	10.84	10.88	10.70	10.77	9,841,231	-0.10(-0.90%)
Mar 22, 2019	11.06	11.06	10.85	10.87	9,243,828	-0.28(-2.55%)
Mar 21, 2019	11.14	11.18	11.10	11.15	3,434,120	-0.04(-0.35%)
Mar 20, 2019	11.16	11.26	11.11	11.19	5,919,837	-0.05(-0.44%)
Mar 19, 2019	11.25	11.27	11.20	11.24	5,502,469	+0.00(+0.00%)
Mar 18, 2019	11.20	11.25	11.17	11.24	6,386,066	+0.15(+1.33%)
Mar 15, 2019	11.10	11.18	11.08	11.09	7,741,836	+0.21(+1.89%)
Mar 14, 2019	10.92	10.93	10.83	10.89	5,544,254	-0.05(-0.45%)
Mar 13, 2019	10.96	11.00	10.91	10.93	6,301,386	+0.05(+0.45%)
Mar 12, 2019	10.81	10.90	10.79	10.89	7,169,363	+0.28(+2.68%)
Mar 11, 2019	10.47	10.61	10.44	10.60	8,625,220	+0.31(+3.05%)
Mar 08, 2019	10.30	10.39	10.23	10.29	9,651,395	+0.07(+0.67%)
Mar 07, 2019	10.31	10.33	10.19	10.22	8,700,263	-0.08(-0.76%)
Mar 06, 2019	10.30	10.40	10.26	10.30	8,294,082	+0.15(+1.45%)
Mar 05, 2019	9.964	10.15	9.954	10.15	9,388,054	+0.43(+4.44%)
Mar 04, 2019	9.738	9.738	9.640	9.719	5,212,293	-0.02(-0.20%)

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.