Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.050	9.088	8.700	8.742	433,081	-0.50(-5.36%)
May 30, 2019	9.583	9.592	9.209	9.237	291,381	-0.36(-3.70%)
May 29, 2019	9.508	9.630	9.424	9.592	376,498	-0.04(-0.39%)
May 28, 2019	9.714	9.723	9.602	9.630	156,117	+0.05(+0.49%)
May 24, 2019	9.536	9.583	9.359	9.583	377,462	+0.17(+1.79%)
May 23, 2019	9.648	9.648	9.312	9.415	228,702	-0.48(-4.82%)
May 22, 2019	10.09	10.12	9.868	9.892	104,519	-0.30(-2.94%)
May 21, 2019	10.16	10.21	10.13	10.19	66,433	+0.00(+0.00%)
May 20, 2019	10.19	10.25	10.13	10.19	152,521	+0.06(+0.55%)
May 17, 2019	10.19	10.24	10.10	10.13	168,034	-0.06(-0.55%)
May 16, 2019	10.22	10.28	10.19	10.19	160,404	+0.07(+0.65%)
May 15, 2019	9.994	10.15	9.985	10.13	150,195	+0.10(+1.03%)
May 14, 2019	9.976	10.07	9.976	10.02	188,170	+0.19(+1.90%)
May 13, 2019	10.19	10.22	9.826	9.835	307,904	-0.11(-1.13%)
May 10, 2019	9.929	9.994	9.910	9.948	91,557	+0.03(+0.28%)
May 09, 2019	9.938	9.966	9.854	9.920	211,336	-0.05(-0.47%)
May 08, 2019	9.873	10.01	9.863	9.966	125,431	+0.13(+1.33%)
May 07, 2019	9.910	9.966	9.793	9.835	291,439	-0.26(-2.59%)
May 06, 2019	9.938	10.11	9.910	10.10	131,568	+0.13(+1.31%)
May 03, 2019	9.957	10.05	9.948	9.966	142,363	+0.05(+0.47%)
May 02, 2019	10.01	10.02	9.835	9.920	386,835	-0.29(-2.84%)
May 01, 2019	10.23	10.23	10.08	10.21	163,893	+0.00(+0.00%)
Apr 30, 2019	10.26	10.27	10.16	10.21	169,608	+0.03(+0.28%)
Apr 29, 2019	10.16	10.21	10.10	10.18	369,388	+0.10(+1.02%)
Apr 26, 2019	10.26	10.26	9.985	10.08	281,625	-0.30(-2.88%)
Apr 25, 2019	10.44	10.47	10.37	10.38	111,434	-0.06(-0.54%)
Apr 24, 2019	10.47	10.48	10.42	10.43	339,567	-0.01(-0.09%)
Apr 23, 2019	10.40	10.46	10.39	10.44	256,976	+0.08(+0.81%)
Apr 22, 2019	10.41	10.42	10.35	10.36	257,200	+0.13(+1.28%)
Apr 18, 2019	10.23	10.27	10.18	10.23	240,339	-0.03(-0.27%)
Apr 17, 2019	10.27	10.29	10.24	10.26	216,332	-0.04(-0.36%)
Apr 16, 2019	10.24	10.30	10.19	10.29	182,710	+0.04(+0.36%)
Apr 15, 2019	10.20	10.26	10.18	10.26	217,616	+0.00(+0.00%)
Apr 12, 2019	10.24	10.27	10.22	10.26	215,096	+0.06(+0.55%)
Apr 11, 2019	10.21	10.22	10.14	10.20	161,057	-0.07(-0.64%)
Apr 10, 2019	10.16	10.27	10.16	10.27	185,847	+0.13(+1.29%)
Apr 09, 2019	10.14	10.16	10.10	10.13	249,430	-0.03(-0.28%)
Apr 08, 2019	10.13	10.18	10.12	10.16	270,371	+0.06(+0.56%)
Apr 05, 2019	10.06	10.13	10.06	10.11	192,207	+0.07(+0.75%)
Apr 04, 2019	10.03	10.10	10.01	10.03	164,999	-0.03(-0.28%)
Apr 03, 2019	10.06	10.07	9.966	10.06	324,372	+0.02(+0.19%)
Apr 02, 2019	9.985	10.06	9.976	10.04	248,027	+0.06(+0.56%)
Apr 01, 2019	9.910	9.994	9.887	9.985	304,338	+0.16(+1.62%)
Mar 29, 2019	9.873	9.873	9.779	9.826	299,916	+0.07(+0.67%)
Mar 28, 2019	9.639	9.770	9.639	9.761	154,710	+0.02(+0.19%)
Mar 27, 2019	9.798	9.826	9.667	9.742	266,422	-0.07(-0.67%)
Mar 26, 2019	9.854	9.882	9.775	9.807	154,175	+0.04(+0.38%)
Mar 25, 2019	9.714	9.817	9.667	9.770	305,795	+0.05(+0.48%)
Mar 22, 2019	9.751	9.756	9.625	9.723	797,708	-0.11(-1.14%)
Mar 21, 2019	9.882	9.929	9.835	9.835	351,322	-0.06(-0.57%)
Mar 20, 2019	9.807	9.938	9.798	9.892	322,753	+0.13(+1.34%)
Mar 19, 2019	9.845	9.863	9.761	9.761	294,268	-0.05(-0.48%)
Mar 18, 2019	9.770	9.831	9.765	9.807	806,144	+0.05(+0.48%)
Mar 15, 2019	9.695	9.798	9.677	9.761	778,990	-0.02(-0.19%)
Mar 14, 2019	9.817	9.854	9.751	9.779	301,941	-0.01(-0.10%)
Mar 13, 2019	9.742	9.817	9.733	9.789	323,712	+0.14(+1.45%)
Mar 12, 2019	9.695	9.742	9.620	9.648	375,683	+0.01(+0.10%)
Mar 11, 2019	9.639	9.667	9.574	9.639	400,743	+0.07(+0.68%)
Mar 08, 2019	9.377	9.574	9.321	9.574	294,568	-0.06(-0.58%)
Mar 07, 2019	9.648	9.667	9.583	9.630	177,820	+0.03(+0.29%)
Mar 06, 2019	9.564	9.630	9.499	9.602	249,581	-0.04(-0.39%)
Mar 05, 2019	9.695	9.705	9.600	9.639	324,102	+0.03(+0.29%)
Mar 04, 2019	9.620	9.677	9.527	9.611	194,371	+0.12(+1.28%)

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.