Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.730	9.917	9.730	9.839	187,167	-0.03(-0.30%)
May 30, 2019	9.760	10.06	9.760	9.868	229,889	+0.10(+1.01%)
May 29, 2019	9.858	9.858	9.681	9.769	229,866	-0.10(-1.00%)
May 28, 2019	9.829	9.908	9.829	9.868	59,847	+0.01(+0.10%)
May 24, 2019	9.908	10.04	9.789	9.858	68,604	+0.02(+0.20%)
May 23, 2019	9.917	9.947	9.789	9.839	90,384	-0.19(-1.87%)
May 22, 2019	10.11	10.11	9.917	10.03	46,106	-0.09(-0.88%)
May 21, 2019	9.878	10.30	9.878	10.11	87,691	+0.27(+2.71%)
May 20, 2019	9.858	9.957	9.740	9.848	122,539	-0.03(-0.30%)
May 17, 2019	9.987	10.03	9.868	9.878	59,484	-0.20(-1.96%)
May 16, 2019	10.11	10.40	9.987	10.08	93,832	-0.09(-0.87%)
May 15, 2019	10.07	10.30	9.967	10.16	97,293	+0.02(+0.19%)
May 14, 2019	10.54	10.54	9.908	10.14	314,074	-0.46(-4.37%)
May 13, 2019	10.70	10.93	10.57	10.61	45,443	-0.33(-2.98%)
May 10, 2019	10.89	11.03	10.83	10.93	42,358	+0.02(+0.18%)
May 09, 2019	10.84	11.07	10.72	10.91	48,780	-0.07(-0.63%)
May 08, 2019	10.92	11.11	10.92	10.98	48,653	+0.03(+0.27%)
May 07, 2019	11.13	11.13	10.90	10.95	48,552	-0.21(-1.86%)
May 06, 2019	10.90	11.21	10.85	11.16	43,814	+0.05(+0.44%)
May 03, 2019	11.19	11.29	10.97	11.11	104,680	+0.02(+0.18%)
May 02, 2019	11.03	11.13	10.95	11.09	80,509	-0.01(-0.09%)
May 01, 2019	11.13	11.25	11.01	11.10	50,830	+0.03(+0.27%)
Apr 30, 2019	11.25	11.32	11.05	11.07	52,308	-0.11(-0.97%)
Apr 29, 2019	11.08	11.23	11.03	11.18	31,949	+0.01(+0.09%)
Apr 26, 2019	11.05	11.23	11.05	11.17	31,211	+0.05(+0.44%)
Apr 25, 2019	10.97	11.19	10.88	11.12	65,826	+0.10(+0.90%)
Apr 24, 2019	11.01	11.10	10.97	11.02	27,100	-0.04(-0.36%)
Apr 23, 2019	10.86	11.19	10.86	11.06	69,288	+0.15(+1.36%)
Apr 22, 2019	10.78	11.01	10.76	10.91	53,187	+0.11(+1.01%)
Apr 18, 2019	10.86	10.96	10.71	10.81	65,057	-0.08(-0.73%)
Apr 17, 2019	10.92	11.09	10.87	10.88	84,539	-0.08(-0.72%)
Apr 16, 2019	11.04	11.11	10.92	10.96	34,466	-0.13(-1.16%)
Apr 15, 2019	10.93	11.12	10.92	11.09	68,669	+0.12(+1.08%)
Apr 12, 2019	11.21	11.25	10.96	10.97	56,038	-0.10(-0.89%)
Apr 11, 2019	11.26	11.29	11.04	11.07	103,740	-0.23(-2.01%)
Apr 10, 2019	11.09	11.35	11.03	11.30	198,266	+0.29(+2.60%)
Apr 09, 2019	11.11	11.20	10.86	11.01	92,749	-0.17(-1.50%)
Apr 08, 2019	11.10	11.24	11.06	11.18	110,907	+0.13(+1.16%)
Apr 05, 2019	11.03	11.28	11.00	11.05	93,938	+0.00(+0.00%)
Apr 04, 2019	11.10	11.10	10.92	11.05	112,174	-0.10(-0.89%)
Apr 03, 2019	11.05	11.33	11.03	11.15	147,573	+0.12(+1.07%)
Apr 02, 2019	11.11	11.35	10.97	11.03	150,457	-0.01(-0.09%)
Apr 01, 2019	10.46	11.17	10.46	11.04	159,386	+0.19(+1.73%)
Mar 29, 2019	10.58	10.90	10.56	10.86	134,574	+0.28(+2.61%)
Mar 28, 2019	10.66	10.84	10.50	10.58	38,818	-0.11(-1.02%)
Mar 27, 2019	10.67	10.75	10.56	10.69	45,597	+0.00(+0.00%)
Mar 26, 2019	10.73	10.84	10.61	10.69	73,838	+0.00(+0.00%)
Mar 25, 2019	10.80	10.82	10.59	10.69	66,452	-0.19(-1.72%)
Mar 22, 2019	10.97	11.04	10.79	10.87	76,103	-0.13(-1.17%)
Mar 21, 2019	11.08	11.22	10.86	11.00	34,130	-0.09(-0.80%)
Mar 20, 2019	11.01	11.18	10.91	11.09	51,558	+0.08(+0.72%)
Mar 19, 2019	11.00	11.17	10.86	11.01	71,040	+0.03(+0.27%)
Mar 18, 2019	10.95	11.07	10.76	10.98	54,161	+0.07(+0.63%)
Mar 15, 2019	10.66	10.95	10.65	10.91	99,917	+0.24(+2.22%)
Mar 14, 2019	10.63	10.75	10.52	10.68	104,110	+0.01(+0.09%)
Mar 13, 2019	10.37	10.84	10.37	10.67	45,029	-0.10(-0.92%)
Mar 12, 2019	10.68	10.82	10.67	10.77	35,868	+0.13(+1.21%)
Mar 11, 2019	10.66	10.81	10.59	10.64	48,536	-0.03(-0.28%)
Mar 08, 2019	10.83	10.83	10.55	10.67	100,930	-0.17(-1.55%)
Mar 07, 2019	10.94	10.96	10.71	10.84	57,966	-0.06(-0.54%)
Mar 06, 2019	10.79	11.04	10.69	10.89	82,975	+0.13(+1.19%)
Mar 05, 2019	10.84	10.92	10.63	10.77	102,812	-0.04(-0.37%)
Mar 04, 2019	10.84	10.86	10.70	10.81	83,242	+0.09(+0.83%)

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.