Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.46	10.64	10.28	10.58	11,710,289	+0.01(+0.07%)
May 30, 2019	10.56	10.79	10.49	10.58	6,552,958	-0.01(-0.07%)
May 29, 2019	10.99	11.09	10.40	10.58	12,267,383	-0.52(-4.68%)
May 28, 2019	11.69	11.72	11.09	11.10	9,432,321	-0.57(-4.85%)
May 24, 2019	11.82	11.95	11.64	11.67	3,360,004	-0.08(-0.66%)
May 23, 2019	11.89	11.98	11.70	11.75	4,732,575	-0.27(-2.26%)
May 22, 2019	11.97	12.19	11.89	12.02	5,397,615	-0.02(-0.13%)
May 21, 2019	11.93	12.11	11.89	12.03	4,915,322	+0.06(+0.52%)
May 20, 2019	11.83	11.97	11.65	11.97	5,282,253	-0.02(-0.13%)
May 17, 2019	12.04	12.25	11.92	11.99	4,218,611	-0.06(-0.52%)
May 16, 2019	12.13	12.34	12.02	12.05	4,272,433	-0.07(-0.58%)
May 15, 2019	11.80	12.14	11.70	12.12	9,154,215	+0.27(+2.29%)
May 14, 2019	11.82	12.01	11.69	11.85	6,106,069	+0.06(+0.53%)
May 13, 2019	11.56	11.82	11.50	11.79	6,150,182	-0.09(-0.78%)
May 10, 2019	11.88	11.96	11.58	11.88	6,003,923	-0.03(-0.26%)
May 09, 2019	11.96	12.07	11.77	11.91	6,742,906	-0.13(-1.09%)
May 08, 2019	12.33	12.44	12.02	12.04	6,582,139	-0.33(-2.69%)
May 07, 2019	12.26	12.65	12.24	12.37	9,318,644	-0.02(-0.13%)
May 06, 2019	12.50	12.60	12.27	12.39	10,656,861	-0.50(-3.91%)
May 03, 2019	12.06	12.95	12.02	12.89	25,273,230	+1.54(+13.52%)
May 02, 2019	11.11	11.42	11.11	11.36	9,302,985	+0.23(+2.09%)
May 01, 2019	11.18	11.41	11.03	11.13	9,606,566	-0.02(-0.21%)
Apr 30, 2019	11.16	11.24	11.00	11.15	9,251,554	-0.03(-0.28%)
Apr 29, 2019	11.16	11.39	11.10	11.18	7,288,899	+0.08(+0.70%)
Apr 26, 2019	10.58	11.16	10.58	11.10	10,050,220	+0.54(+5.06%)
Apr 25, 2019	10.98	10.99	10.52	10.57	10,851,359	-0.47(-4.22%)
Apr 24, 2019	11.02	11.13	10.89	11.03	7,439,783	+0.05(+0.42%)
Apr 23, 2019	11.23	11.27	10.97	10.99	9,937,319	-0.19(-1.67%)
Apr 22, 2019	11.75	11.82	11.16	11.17	13,243,545	-0.57(-4.88%)
Apr 18, 2019	11.75	11.85	11.72	11.75	9,314,401	-0.01(-0.07%)
Apr 17, 2019	11.82	11.92	11.72	11.75	5,538,752	-0.02(-0.13%)
Apr 16, 2019	11.78	11.83	11.65	11.77	7,112,903	+0.00(+0.00%)
Apr 15, 2019	11.93	11.93	11.75	11.77	6,337,389	-0.16(-1.36%)
Apr 12, 2019	11.96	12.09	11.87	11.93	7,637,171	+0.02(+0.20%)
Apr 11, 2019	12.01	12.08	11.88	11.91	5,766,481	-0.09(-0.78%)
Apr 10, 2019	11.89	12.00	11.79	12.00	4,034,492	+0.15(+1.24%)
Apr 09, 2019	12.16	12.21	11.83	11.85	6,632,718	-0.36(-2.98%)
Apr 08, 2019	12.33	12.41	12.13	12.22	5,842,704	-0.07(-0.57%)
Apr 05, 2019	12.13	12.47	12.08	12.29	7,135,834	+0.22(+1.80%)
Apr 04, 2019	11.88	12.13	11.85	12.07	7,178,308	+0.19(+1.63%)
Apr 03, 2019	12.02	12.11	11.79	11.88	5,986,778	-0.02(-0.13%)
Apr 02, 2019	11.93	12.13	11.89	11.89	5,486,621	-0.08(-0.65%)
Apr 01, 2019	11.94	12.13	11.84	11.97	7,516,448	+0.08(+0.65%)
Mar 29, 2019	12.03	12.04	11.77	11.89	8,653,260	-0.08(-0.65%)
Mar 28, 2019	11.89	12.05	11.77	11.97	5,465,145	+0.09(+0.72%)
Mar 27, 2019	11.85	11.98	11.71	11.89	4,335,514	+0.05(+0.39%)
Mar 26, 2019	11.74	12.02	11.68	11.84	5,682,927	+0.15(+1.33%)
Mar 25, 2019	11.60	11.73	11.42	11.68	6,423,520	+0.05(+0.47%)
Mar 22, 2019	12.21	12.21	11.62	11.63	8,934,303	-0.62(-5.06%)
Mar 21, 2019	12.22	12.36	12.16	12.25	5,702,379	+0.04(+0.32%)
Mar 20, 2019	12.30	12.39	11.99	12.21	13,902,904	-0.09(-0.76%)
Mar 19, 2019	12.44	12.50	12.25	12.30	8,949,343	-0.09(-0.69%)
Mar 18, 2019	12.06	12.62	12.06	12.39	11,919,492	+0.33(+2.70%)
Mar 15, 2019	12.10	12.21	11.74	12.06	24,938,016	+0.09(+0.71%)
Mar 14, 2019	12.07	12.34	11.89	11.98	9,395,309	-0.02(-0.13%)
Mar 13, 2019	12.14	12.22	11.98	11.99	8,495,945	-0.09(-0.77%)
Mar 12, 2019	12.11	12.20	11.81	12.09	8,853,067	-0.02(-0.13%)
Mar 11, 2019	12.13	12.17	11.89	12.10	7,734,502	+0.13(+1.10%)
Mar 08, 2019	11.94	12.30	11.80	11.97	9,005,499	-0.05(-0.39%)
Mar 07, 2019	12.07	12.24	11.98	12.02	7,456,176	-0.15(-1.21%)
Mar 06, 2019	12.42	12.51	12.12	12.16	8,283,378	-0.24(-1.94%)
Mar 05, 2019	12.46	12.58	12.41	12.41	11,070,223	-0.09(-0.68%)
Mar 04, 2019	12.41	12.72	12.30	12.49	8,224,499	-0.05(-0.37%)

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.