Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.17	13.21	12.91	13.09	529,000	-0.08(-0.61%)
May 30, 2019	12.66	13.26	12.66	13.17	833,104	+0.55(+4.36%)
May 29, 2019	12.60	12.88	11.80	12.62	957,048	-0.11(-0.86%)
May 28, 2019	12.84	13.10	12.50	12.73	10,386,366	-0.05(-0.39%)
May 24, 2019	12.47	12.78	12.30	12.78	806,400	+0.43(+3.48%)
May 23, 2019	12.34	12.52	12.07	12.35	669,144	-0.14(-1.12%)
May 22, 2019	12.01	12.55	12.00	12.49	976,817	+0.52(+4.34%)
May 21, 2019	11.69	12.34	11.66	11.97	788,353	+0.31(+2.66%)
May 20, 2019	11.56	11.93	10.94	11.66	600,727	+0.02(+0.17%)
May 17, 2019	11.47	11.98	11.43	11.64	514,000	+0.14(+1.22%)
May 16, 2019	11.49	11.72	11.34	11.50	460,591	-0.01(-0.09%)
May 15, 2019	11.13	11.68	11.13	11.51	674,503	+0.21(+1.86%)
May 14, 2019	11.13	11.44	11.10	11.30	341,198	+0.12(+1.07%)
May 13, 2019	11.42	11.42	10.65	11.18	413,185	-0.43(-3.70%)
May 10, 2019	11.58	11.98	11.39	11.61	491,300	+0.05(+0.43%)
May 09, 2019	11.70	11.99	11.44	11.56	526,811	-0.23(-1.95%)
May 08, 2019	11.40	12.09	11.34	11.79	645,623	+0.51(+4.52%)
May 07, 2019	11.34	11.58	11.00	11.28	441,881	-0.19(-1.66%)
May 06, 2019	10.67	11.59	10.61	11.47	452,780	+0.59(+5.42%)
May 03, 2019	10.64	11.21	10.64	10.88	691,800	+0.28(+2.64%)
May 02, 2019	10.30	10.75	10.30	10.60	359,443	+0.26(+2.51%)
May 01, 2019	10.17	10.73	10.17	10.34	429,163	+0.18(+1.77%)
Apr 30, 2019	9.820	10.21	9.820	10.16	532,154	+0.32(+3.25%)
Apr 29, 2019	9.980	10.14	9.670	9.840	671,054	-0.09(-0.91%)
Apr 26, 2019	10.08	10.40	9.730	9.930	398,600	-0.06(-0.60%)
Apr 25, 2019	10.21	10.44	8.810	9.990	2,149,414	-0.29(-2.82%)
Apr 24, 2019	11.49	11.50	10.13	10.28	800,313	-1.16(-10.14%)
Apr 23, 2019	10.96	11.56	10.96	11.44	811,999	+0.50(+4.57%)
Apr 22, 2019	10.90	11.15	10.70	10.94	527,511	+0.04(+0.37%)
Apr 18, 2019	11.09	11.37	10.88	10.90	402,100	+0.05(+0.42%)
Apr 17, 2019	11.31	11.44	10.77	10.85	726,430	-0.43(-3.79%)
Apr 16, 2019	11.48	11.71	11.21	11.28	269,283	-0.18(-1.59%)
Apr 15, 2019	11.11	11.56	10.93	11.46	282,758	+0.44(+3.96%)
Apr 12, 2019	10.83	11.25	10.78	11.03	391,731	+0.23(+2.11%)
Apr 11, 2019	10.97	10.98	10.72	10.80	197,916	-0.18(-1.66%)
Apr 10, 2019	10.74	11.09	10.74	10.98	206,958	+0.25(+2.29%)
Apr 09, 2019	11.34	11.41	10.67	10.74	263,376	-0.66(-5.83%)
Apr 08, 2019	11.12	11.44	11.02	11.40	217,210	+0.33(+2.96%)
Apr 05, 2019	11.19	11.40	10.87	11.07	425,364	-0.15(-1.38%)
Apr 04, 2019	11.28	11.35	11.05	11.23	273,894	-0.10(-0.88%)
Apr 03, 2019	11.59	11.74	11.00	11.33	275,792	-0.15(-1.35%)
Apr 02, 2019	12.10	12.20	11.25	11.48	339,975	-0.62(-5.11%)
Apr 01, 2019	12.19	12.70	11.92	12.10	467,869	+0.13(+1.06%)
Mar 29, 2019	11.96	12.21	11.96	11.97	313,802	+0.15(+1.31%)
Mar 28, 2019	11.45	11.92	11.45	11.82	603,799	+0.44(+3.84%)
Mar 27, 2019	11.85	11.97	11.25	11.38	563,943	-0.54(-4.50%)
Mar 26, 2019	12.36	12.61	11.74	11.92	417,138	-0.36(-2.96%)
Mar 25, 2019	12.34	12.63	12.24	12.28	161,661	+0.04(+0.30%)
Mar 22, 2019	12.80	12.81	12.15	12.25	543,411	-0.73(-5.61%)
Mar 21, 2019	13.20	13.26	12.71	12.97	233,368	-0.25(-1.86%)
Mar 20, 2019	13.33	13.47	12.95	13.22	261,621	-0.15(-1.16%)
Mar 19, 2019	13.81	13.89	13.21	13.37	270,033	-0.27(-2.00%)
Mar 18, 2019	13.16	13.98	13.16	13.65	287,001	+0.50(+3.81%)
Mar 15, 2019	12.92	13.52	12.92	13.15	271,596	+0.26(+2.05%)
Mar 14, 2019	12.79	12.99	12.75	12.88	98,094	+0.05(+0.43%)
Mar 13, 2019	12.78	13.36	12.78	12.83	218,394	+0.01(+0.07%)
Mar 12, 2019	13.30	13.31	12.73	12.82	216,439	-0.37(-2.83%)
Mar 11, 2019	12.75	13.37	12.75	13.19	253,119	+0.57(+4.54%)
Mar 08, 2019	12.05	12.83	12.01	12.62	382,608	+0.55(+4.60%)
Mar 07, 2019	12.32	12.34	11.92	12.06	247,803	-0.25(-2.00%)
Mar 06, 2019	12.68	12.76	11.93	12.31	466,162	-0.52(-4.04%)
Mar 05, 2019	12.88	12.98	12.72	12.83	258,857	-0.01(-0.07%)
Mar 04, 2019	12.88	13.16	12.66	12.84	338,894	-0.04(-0.28%)

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.