Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.00	13.03	12.69	12.85	175,700	-0.43(-3.24%)
May 30, 2019	13.33	13.54	13.16	13.28	166,924	+0.02(+0.15%)
May 29, 2019	13.29	13.30	13.03	13.26	247,191	-0.14(-1.04%)
May 28, 2019	14.07	14.22	13.37	13.40	415,356	-0.74(-5.23%)
May 24, 2019	13.68	14.22	13.57	14.14	280,300	+0.59(+4.35%)
May 23, 2019	11.47	13.60	11.27	13.55	398,641	+0.62(+4.80%)
May 22, 2019	13.03	13.14	12.85	12.93	135,549	-0.16(-1.22%)
May 21, 2019	13.07	13.25	12.91	13.09	140,011	+0.04(+0.31%)
May 20, 2019	12.70	13.12	12.70	13.05	118,131	+0.12(+0.93%)
May 17, 2019	13.19	13.25	12.86	12.93	231,000	-0.46(-3.44%)
May 16, 2019	13.45	13.52	13.34	13.39	124,531	-0.09(-0.67%)
May 15, 2019	13.27	13.48	13.10	13.48	130,411	+0.01(+0.07%)
May 14, 2019	13.21	13.51	13.11	13.47	169,502	+0.34(+2.59%)
May 13, 2019	13.06	13.29	12.81	13.13	247,242	-0.19(-1.43%)
May 10, 2019	14.06	14.15	13.25	13.32	462,000	-0.86(-6.06%)
May 09, 2019	14.27	14.27	13.80	14.18	140,705	-0.37(-2.54%)
May 08, 2019	14.63	14.75	14.53	14.55	171,671	-0.06(-0.41%)
May 07, 2019	14.96	15.04	14.46	14.61	115,323	-0.55(-3.63%)
May 06, 2019	14.96	15.25	14.54	15.16	278,850	-0.08(-0.52%)
May 03, 2019	14.85	15.28	14.78	15.24	188,100	+0.47(+3.18%)
May 02, 2019	14.69	14.97	14.57	14.77	90,159	+0.06(+0.41%)
May 01, 2019	14.83	15.04	14.70	14.71	90,558	-0.08(-0.54%)
Apr 30, 2019	15.09	15.15	14.78	14.79	197,758	-0.31(-2.05%)
Apr 29, 2019	14.93	15.29	14.69	15.10	65,495	+0.12(+0.80%)
Apr 26, 2019	14.84	14.99	14.58	14.98	117,700	+0.17(+1.15%)
Apr 25, 2019	15.76	15.76	14.77	14.81	125,687	-1.09(-6.86%)
Apr 24, 2019	15.95	16.04	15.78	15.90	153,514	-0.07(-0.44%)
Apr 23, 2019	16.01	16.07	15.80	15.97	192,278	-0.02(-0.13%)
Apr 22, 2019	16.37	16.41	15.89	15.99	102,935	-0.47(-2.86%)
Apr 18, 2019	16.45	16.67	16.26	16.46	150,600	-0.09(-0.54%)
Apr 17, 2019	16.28	16.67	16.20	16.55	115,214	+0.33(+2.03%)
Apr 16, 2019	16.00	16.23	15.82	16.22	89,917	+0.32(+2.01%)
Apr 15, 2019	15.92	16.15	15.75	15.90	129,147	-0.05(-0.31%)
Apr 12, 2019	15.79	16.12	15.70	15.95	95,200	+0.30(+1.92%)
Apr 11, 2019	15.62	15.78	15.52	15.65	99,667	+0.05(+0.32%)
Apr 10, 2019	15.34	15.61	15.24	15.60	117,891	+0.27(+1.76%)
Apr 09, 2019	15.28	15.56	15.11	15.33	196,867	-0.06(-0.39%)
Apr 08, 2019	15.02	15.48	15.02	15.39	160,427	+0.27(+1.79%)
Apr 05, 2019	15.10	15.28	14.92	15.12	132,500	-0.01(-0.07%)
Apr 04, 2019	14.23	15.13	14.23	15.13	266,799	+0.90(+6.32%)
Apr 03, 2019	14.43	14.55	14.16	14.23	167,454	-0.01(-0.07%)
Apr 02, 2019	14.34	14.40	14.10	14.24	132,900	-0.08(-0.56%)
Apr 01, 2019	14.05	14.70	14.05	14.32	240,261	+0.45(+3.24%)
Mar 29, 2019	13.94	14.08	13.77	13.87	287,000	+0.04(+0.29%)
Mar 28, 2019	13.68	13.94	13.53	13.83	112,172	+0.22(+1.62%)
Mar 27, 2019	13.62	13.79	13.47	13.61	91,858	+0.09(+0.67%)
Mar 26, 2019	13.41	13.62	13.23	13.52	130,625	+0.16(+1.20%)
Mar 25, 2019	13.30	13.65	13.21	13.36	114,153	+0.04(+0.30%)
Mar 22, 2019	13.97	14.13	13.32	13.32	210,700	-0.79(-5.60%)
Mar 21, 2019	13.88	14.28	13.82	14.11	107,141	+0.18(+1.29%)
Mar 20, 2019	14.04	14.25	13.77	13.93	118,035	-0.18(-1.28%)
Mar 19, 2019	14.43	14.57	14.05	14.11	62,013	-0.20(-1.40%)
Mar 18, 2019	14.36	14.69	14.10	14.31	150,440	-0.07(-0.49%)
Mar 15, 2019	14.09	14.44	14.01	14.38	404,600	+0.36(+2.57%)
Mar 14, 2019	14.30	14.30	13.92	14.02	122,742	-0.33(-2.30%)
Mar 13, 2019	14.38	14.59	14.32	14.35	110,488	+0.02(+0.14%)
Mar 12, 2019	14.50	14.60	14.27	14.33	112,046	-0.17(-1.17%)
Mar 11, 2019	14.18	14.55	14.17	14.50	228,418	+0.34(+2.40%)
Mar 08, 2019	14.17	14.50	14.11	14.16	108,900	-0.18(-1.26%)
Mar 07, 2019	14.59	14.69	14.25	14.34	128,587	-0.30(-2.05%)
Mar 06, 2019	14.80	14.86	14.62	14.64	240,872	-0.24(-1.61%)
Mar 05, 2019	15.14	15.15	14.86	14.88	183,299	-0.26(-1.72%)
Mar 04, 2019	15.40	15.43	15.11	15.14	105,411	-0.20(-1.30%)

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.