Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.91	11.21	10.91	11.06	111,900	+0.02(+0.18%)
May 30, 2019	11.20	11.20	10.95	11.04	43,521	-0.33(-2.86%)
May 29, 2019	11.46	11.55	11.28	11.37	70,729	-0.16(-1.43%)
May 28, 2019	11.65	11.66	11.51	11.53	56,765	-0.04(-0.35%)
May 24, 2019	11.41	11.60	11.41	11.57	43,600	+0.18(+1.54%)
May 23, 2019	11.55	11.57	11.33	11.39	101,918	-0.79(-6.44%)
May 22, 2019	12.16	12.20	12.03	12.18	18,657	-0.20(-1.58%)
May 21, 2019	12.53	12.53	12.30	12.38	21,584	-0.30(-2.40%)
May 20, 2019	12.56	12.73	12.56	12.68	18,189	+0.42(+3.43%)
May 17, 2019	12.31	12.32	12.14	12.26	17,400	+0.49(+4.16%)
May 16, 2019	11.60	11.89	11.60	11.77	122,603	+0.37(+3.25%)
May 15, 2019	11.36	11.40	11.08	11.40	27,061	+0.20(+1.79%)
May 14, 2019	11.06	11.38	11.06	11.20	33,394	+0.88(+8.53%)
May 13, 2019	10.26	10.36	10.22	10.32	18,835	-0.27(-2.55%)
May 10, 2019	10.46	10.60	10.41	10.59	7,700	+0.33(+3.22%)
May 09, 2019	10.21	10.37	10.21	10.26	13,518	-0.14(-1.35%)
May 08, 2019	10.43	10.57	10.40	10.40	21,313	-0.03(-0.29%)
May 07, 2019	10.53	10.56	10.42	10.43	19,958	+0.38(+3.83%)
May 06, 2019	10.13	10.13	9.820	10.04	14,616	-0.29(-2.76%)
May 03, 2019	10.11	10.33	10.10	10.33	14,800	+0.28(+2.79%)
May 02, 2019	10.15	10.15	10.00	10.05	4,428	-0.23(-2.24%)
May 01, 2019	10.15	10.37	10.15	10.28	5,575	+0.15(+1.49%)
Apr 30, 2019	10.07	10.22	10.04	10.13	11,519	-0.10(-1.03%)
Apr 29, 2019	10.08	10.30	10.08	10.23	11,256	+0.15(+1.54%)
Apr 26, 2019	10.36	10.36	10.01	10.08	40,500	-0.57(-5.35%)
Apr 25, 2019	10.60	10.70	10.48	10.65	34,660	+0.04(+0.38%)
Apr 24, 2019	10.94	10.94	10.59	10.61	135,566	-0.44(-3.98%)
Apr 23, 2019	10.86	11.12	10.86	11.05	27,083	+0.38(+3.51%)
Apr 22, 2019	10.75	10.79	10.65	10.68	48,865	-0.02(-0.23%)
Apr 18, 2019	10.75	10.81	10.66	10.70	54,600	+0.01(+0.09%)
Apr 17, 2019	10.80	10.80	10.59	10.69	143,408	-0.57(-5.06%)
Apr 16, 2019	11.66	11.66	11.18	11.26	39,106	-0.38(-3.25%)
Apr 15, 2019	11.56	11.86	11.53	11.64	6,612	+0.10(+0.89%)
Apr 12, 2019	11.58	11.58	11.51	11.54	23,900	+0.07(+0.65%)
Apr 11, 2019	11.65	11.66	11.43	11.46	52,908	-0.19(-1.67%)
Apr 10, 2019	11.68	11.68	11.62	11.65	50,425	+0.04(+0.30%)
Apr 09, 2019	11.58	11.69	11.58	11.62	48,500	+0.16(+1.40%)
Apr 08, 2019	11.45	11.50	11.41	11.46	22,048	+0.27(+2.37%)
Apr 05, 2019	10.90	11.21	10.90	11.20	41,600	+0.22(+2.05%)
Apr 04, 2019	11.00	11.00	10.89	10.97	67,937	+0.11(+1.01%)
Apr 03, 2019	11.00	11.15	10.82	10.86	582,325	-0.13(-1.18%)
Apr 02, 2019	10.89	11.01	10.81	10.99	66,591	+0.24(+2.23%)
Apr 01, 2019	10.71	10.78	10.58	10.75	42,854	+0.62(+6.12%)
Mar 29, 2019	10.14	10.15	10.10	10.13	16,300	+0.38(+3.90%)
Mar 28, 2019	9.774	9.785	9.740	9.750	7,228	+0.21(+2.15%)
Mar 27, 2019	9.579	9.660	9.520	9.545	43,493	+0.08(+0.90%)
Mar 26, 2019	9.690	9.690	9.440	9.460	22,317	+0.16(+1.72%)
Mar 25, 2019	9.245	9.310	9.245	9.300	6,755	+0.07(+0.70%)
Mar 22, 2019	9.280	9.290	9.190	9.235	13,600	-0.15(-1.55%)
Mar 21, 2019	9.370	9.392	9.350	9.380	54,548	+0.21(+2.23%)
Mar 20, 2019	9.300	9.300	8.760	9.175	53,109	-0.43(-4.48%)
Mar 19, 2019	9.780	9.780	9.591	9.605	189,436	-0.14(-1.44%)
Mar 18, 2019	9.710	9.770	9.710	9.745	35,090	+0.47(+5.07%)
Mar 15, 2019	9.270	9.310	9.230	9.275	5,300	+0.03(+0.27%)
Mar 14, 2019	9.480	9.480	9.191	9.250	7,379	-0.03(-0.27%)
Mar 13, 2019	9.275	9.306	9.190	9.275	18,203	-0.00(-0.05%)
Mar 12, 2019	9.223	9.280	9.160	9.280	24,753	+0.24(+2.71%)
Mar 11, 2019	9.190	9.190	8.990	9.035	8,517	-0.10(-1.04%)
Mar 08, 2019	9.080	9.130	9.040	9.130	507,200	-0.05(-0.54%)
Mar 07, 2019	9.250	9.250	9.160	9.180	509,515	-0.12(-1.29%)
Mar 06, 2019	9.530	9.530	9.245	9.300	20,220	+0.12(+1.25%)
Mar 05, 2019	9.110	9.220	9.110	9.185	11,558	+0.23(+2.57%)
Mar 04, 2019	8.990	8.990	8.900	8.955	8,987	+0.46(+5.48%)

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.