Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.11	13.18	12.88	13.03	24,800	+0.38(+2.97%)
May 30, 2019	12.43	12.77	12.28	12.66	7,921	+0.11(+0.86%)
May 29, 2019	12.51	12.71	12.49	12.55	29,154	+0.24(+1.95%)
May 28, 2019	11.89	12.33	11.89	12.31	26,335	+0.33(+2.72%)
May 24, 2019	12.01	12.08	11.90	11.98	5,500	-0.21(-1.75%)
May 23, 2019	11.83	12.31	11.83	12.20	30,676	+0.66(+5.68%)
May 22, 2019	11.46	11.60	11.38	11.54	12,058	+0.22(+1.95%)
May 21, 2019	11.52	11.57	11.25	11.32	5,677	-0.41(-3.48%)
May 20, 2019	11.69	11.79	11.59	11.73	33,112	+0.24(+2.10%)
May 17, 2019	11.35	11.49	11.16	11.49	19,400	+0.37(+3.37%)
May 16, 2019	11.18	11.18	10.90	11.11	4,764	-0.18(-1.62%)
May 15, 2019	11.68	11.68	11.26	11.29	5,575	-0.07(-0.58%)
May 14, 2019	11.71	11.71	11.30	11.36	17,301	-0.40(-3.42%)
May 13, 2019	11.35	11.85	11.35	11.76	70,356	+0.97(+9.01%)
May 10, 2019	10.95	11.40	10.74	10.79	18,000	-0.10(-0.92%)
May 09, 2019	11.10	11.34	10.86	10.89	25,790	+0.08(+0.77%)
May 08, 2019	10.79	10.81	10.58	10.81	4,002	+0.09(+0.84%)
May 07, 2019	10.43	10.91	10.40	10.72	9,216	+0.59(+5.83%)
May 06, 2019	10.59	10.59	10.05	10.13	22,590	+0.07(+0.67%)
May 03, 2019	10.32	10.32	10.06	10.06	9,900	-0.46(-4.41%)
May 02, 2019	10.69	10.79	10.46	10.52	9,762	-0.04(-0.34%)
May 01, 2019	10.20	10.56	10.20	10.56	2,557	+0.33(+3.24%)
Apr 30, 2019	10.34	10.34	10.23	10.23	4,760	+0.05(+0.52%)
Apr 29, 2019	10.17	10.22	10.11	10.18	3,367	-0.02(-0.17%)
Apr 26, 2019	10.45	10.46	10.19	10.19	13,200	-0.29(-2.80%)
Apr 25, 2019	10.35	10.63	10.35	10.49	15,353	+0.36(+3.58%)
Apr 24, 2019	10.25	10.25	10.06	10.12	8,417	-0.12(-1.16%)
Apr 23, 2019	10.50	10.55	10.20	10.24	5,852	-0.39(-3.69%)
Apr 22, 2019	10.66	10.69	10.64	10.64	11,154	+0.11(+1.04%)
Apr 18, 2019	10.54	10.71	10.50	10.53	4,600	-0.06(-0.52%)
Apr 17, 2019	10.20	10.60	10.20	10.58	8,472	+0.22(+2.10%)
Apr 16, 2019	10.26	10.41	10.26	10.36	5,685	-0.02(-0.21%)
Apr 15, 2019	10.33	10.42	10.33	10.39	5,264	+0.05(+0.44%)
Apr 12, 2019	10.41	10.47	10.26	10.34	16,100	-0.22(-2.10%)
Apr 11, 2019	10.56	10.63	10.53	10.56	6,826	-0.10(-0.91%)
Apr 10, 2019	10.86	10.86	10.62	10.66	13,347	-0.30(-2.75%)
Apr 09, 2019	10.76	11.00	10.76	10.96	11,129	+0.36(+3.39%)
Apr 08, 2019	10.71	10.75	10.60	10.60	8,928	-0.02(-0.18%)
Apr 05, 2019	10.70	10.70	10.59	10.62	8,500	-0.22(-2.03%)
Apr 04, 2019	10.94	10.94	10.84	10.84	7,107	-0.14(-1.30%)
Apr 03, 2019	10.97	11.05	10.87	10.98	10,934	-0.18(-1.57%)
Apr 02, 2019	11.00	11.21	11.00	11.16	10,022	+0.12(+1.10%)
Apr 01, 2019	11.30	11.31	11.04	11.04	9,102	-0.47(-4.09%)
Mar 29, 2019	11.43	11.52	11.38	11.51	7,900	-0.08(-0.71%)
Mar 28, 2019	11.78	11.95	11.59	11.59	10,355	-0.33(-2.76%)
Mar 27, 2019	11.83	12.21	11.81	11.92	3,091	+0.00(+0.01%)
Mar 26, 2019	12.02	12.02	11.74	11.92	6,817	-0.33(-2.70%)
Mar 25, 2019	12.32	12.58	12.12	12.25	53,209	-0.05(-0.41%)
Mar 22, 2019	11.77	12.30	11.77	12.30	13,700	+0.97(+8.54%)
Mar 21, 2019	11.85	11.85	11.25	11.33	13,584	-0.46(-3.89%)
Mar 20, 2019	11.59	11.82	11.47	11.79	29,058	+0.24(+2.08%)
Mar 19, 2019	11.31	11.55	11.25	11.55	5,785	+0.12(+1.05%)
Mar 18, 2019	11.55	11.57	11.36	11.43	8,437	-0.19(-1.64%)
Mar 15, 2019	11.60	11.62	11.42	11.62	6,700	-0.08(-0.68%)
Mar 14, 2019	11.69	11.70	11.58	11.70	3,226	+0.03(+0.26%)
Mar 13, 2019	11.71	11.71	11.48	11.67	12,397	-0.13(-1.12%)
Mar 12, 2019	11.77	11.80	11.75	11.80	7,153	-0.05(-0.40%)
Mar 11, 2019	12.26	12.26	11.85	11.85	17,550	-0.46(-3.72%)
Mar 08, 2019	12.46	12.48	12.30	12.31	25,000	+0.09(+0.73%)
Mar 07, 2019	11.98	12.29	11.96	12.22	36,447	+0.31(+2.59%)
Mar 06, 2019	11.49	11.91	11.49	11.91	22,660	+0.48(+4.21%)
Mar 05, 2019	11.31	11.43	11.31	11.43	2,364	+0.10(+0.91%)
Mar 04, 2019	11.03	11.54	11.03	11.33	9,663	+0.21(+1.85%)

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.