Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.062	9.194	8.905	9.128	23,484,216	-0.10(-1.12%)
May 30, 2019	9.419	9.476	9.128	9.231	16,900,404	-0.16(-1.70%)
May 29, 2019	9.297	9.410	9.175	9.391	13,914,068	-0.04(-0.40%)
May 28, 2019	9.588	9.682	9.400	9.429	15,538,066	-0.05(-0.50%)
May 24, 2019	9.457	9.560	9.335	9.476	15,752,096	+0.12(+1.31%)
May 23, 2019	9.306	9.372	9.156	9.353	21,156,660	-0.10(-1.09%)
May 22, 2019	9.607	9.701	9.438	9.457	19,548,826	-0.27(-2.80%)
May 21, 2019	9.626	9.786	9.588	9.729	20,544,150	+0.14(+1.47%)
May 20, 2019	9.692	9.767	9.541	9.588	15,692,133	-0.16(-1.64%)
May 17, 2019	9.899	10.02	9.673	9.748	27,259,584	-0.27(-2.72%)
May 16, 2019	10.32	10.36	10.01	10.02	16,149,440	-0.18(-1.75%)
May 15, 2019	10.08	10.27	9.983	10.20	17,154,490	-0.01(-0.09%)
May 14, 2019	10.17	10.37	10.12	10.21	19,384,498	+0.14(+1.40%)
May 13, 2019	10.28	10.34	9.908	10.07	30,744,708	-0.62(-5.81%)
May 10, 2019	10.49	10.75	10.27	10.69	20,385,302	+0.08(+0.80%)
May 09, 2019	10.56	10.71	10.29	10.60	19,022,250	-0.08(-0.79%)
May 08, 2019	10.67	10.89	10.57	10.69	19,247,318	-0.07(-0.61%)
May 07, 2019	10.89	11.00	10.69	10.75	24,234,092	-0.26(-2.39%)
May 06, 2019	10.77	11.07	10.76	11.02	21,158,994	-0.22(-1.92%)
May 03, 2019	10.95	11.29	10.91	11.23	24,905,004	+0.41(+3.82%)
May 02, 2019	10.86	11.04	10.73	10.82	23,237,578	-0.19(-1.71%)
May 01, 2019	11.46	11.52	10.96	11.01	33,548,874	-0.56(-4.87%)
Apr 30, 2019	11.63	11.77	11.44	11.57	20,827,004	-0.11(-0.97%)
Apr 29, 2019	11.70	11.84	11.56	11.68	16,515,657	-0.07(-0.56%)
Apr 26, 2019	11.52	11.93	11.50	11.75	25,110,846	+0.27(+2.37%)
Apr 25, 2019	12.25	12.31	11.42	11.48	49,400,236	-1.29(-10.09%)
Apr 24, 2019	12.59	12.78	12.39	12.77	33,520,436	+0.11(+0.89%)
Apr 23, 2019	12.83	12.87	12.46	12.65	20,337,046	-0.18(-1.39%)
Apr 22, 2019	13.05	13.08	12.46	12.83	25,904,838	-0.33(-2.50%)
Apr 18, 2019	13.21	13.30	12.95	13.16	29,175,992	-0.19(-1.41%)
Apr 17, 2019	13.51	13.80	13.25	13.35	33,719,972	+0.04(+0.28%)
Apr 16, 2019	12.85	13.33	12.83	13.31	21,594,618	+0.44(+3.43%)
Apr 15, 2019	12.81	12.90	12.64	12.87	16,412,343	-0.01(-0.07%)
Apr 12, 2019	12.81	13.14	12.79	12.88	28,632,718	+0.32(+2.54%)
Apr 11, 2019	12.49	12.62	12.32	12.56	17,654,492	-0.08(-0.59%)
Apr 10, 2019	12.56	12.71	12.49	12.63	13,230,287	+0.10(+0.82%)
Apr 09, 2019	12.84	12.84	12.37	12.53	17,083,264	-0.34(-2.62%)
Apr 08, 2019	12.60	12.87	12.60	12.87	19,157,864	+0.38(+3.08%)
Apr 05, 2019	12.71	12.74	12.47	12.48	15,633,052	-0.22(-1.70%)
Apr 04, 2019	12.24	12.74	12.17	12.70	22,121,162	+0.37(+3.04%)
Apr 03, 2019	12.48	12.62	12.26	12.32	22,354,800	+0.04(+0.31%)
Apr 02, 2019	12.32	12.43	12.04	12.29	19,166,164	+0.02(+0.15%)
Apr 01, 2019	12.32	12.52	12.20	12.27	20,350,582	+0.20(+1.63%)
Mar 29, 2019	12.22	12.36	11.94	12.07	18,033,816	+0.15(+1.26%)
Mar 28, 2019	11.86	12.05	11.78	11.92	10,242,663	+0.02(+0.16%)
Mar 27, 2019	11.93	12.11	11.73	11.90	13,518,791	+0.01(+0.08%)
Mar 26, 2019	11.70	11.91	11.67	11.89	15,285,464	+0.30(+2.58%)
Mar 25, 2019	11.44	11.80	11.38	11.59	14,088,730	+0.19(+1.64%)
Mar 22, 2019	11.92	11.95	11.34	11.41	22,235,048	-0.69(-5.73%)
Mar 21, 2019	11.90	12.17	11.82	12.10	19,646,262	+0.09(+0.78%)
Mar 20, 2019	11.83	12.15	11.54	12.01	24,116,882	+0.13(+1.10%)
Mar 19, 2019	11.99	12.21	11.83	11.88	15,694,393	+0.06(+0.48%)
Mar 18, 2019	11.73	11.83	11.64	11.82	13,496,248	+0.25(+2.19%)
Mar 15, 2019	11.54	11.74	11.51	11.57	16,430,566	+0.03(+0.24%)
Mar 14, 2019	11.71	11.86	11.52	11.54	16,158,010	-0.32(-2.69%)
Mar 13, 2019	11.99	12.02	11.75	11.86	13,571,184	+0.01(+0.08%)
Mar 12, 2019	11.74	11.99	11.68	11.85	14,172,186	+0.27(+2.35%)
Mar 11, 2019	11.36	11.58	11.29	11.58	14,018,820	+0.25(+2.23%)
Mar 08, 2019	11.32	11.34	11.03	11.32	17,391,662	-0.21(-1.79%)
Mar 07, 2019	11.71	11.73	11.36	11.53	13,547,048	-0.22(-1.83%)
Mar 06, 2019	12.06	12.09	11.72	11.74	14,609,090	-0.28(-2.34%)
Mar 05, 2019	12.05	12.08	11.79	12.03	18,665,804	+0.06(+0.47%)
Mar 04, 2019	12.05	12.08	11.70	11.97	19,694,214	-0.08(-0.70%)

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.