Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.620	9.660	9.240	9.340	476,300	-0.42(-4.30%)
May 30, 2019	9.880	10.01	9.720	9.760	393,482	-0.06(-0.61%)
May 29, 2019	9.680	9.920	9.600	9.820	643,914	+0.02(+0.20%)
May 28, 2019	9.960	10.13	9.570	9.800	802,065	-0.15(-1.51%)
May 24, 2019	9.750	10.07	9.700	9.950	425,000	+0.23(+2.37%)
May 23, 2019	9.790	9.960	9.530	9.720	731,664	-0.23(-2.31%)
May 22, 2019	10.25	10.33	9.830	9.950	636,123	-0.30(-2.93%)
May 21, 2019	10.11	10.34	10.03	10.25	494,695	+0.17(+1.69%)
May 20, 2019	10.42	10.42	9.800	10.08	897,082	-0.42(-4.00%)
May 17, 2019	10.42	10.82	10.42	10.50	646,600	-0.05(-0.47%)
May 16, 2019	10.28	10.62	10.28	10.55	600,434	+0.24(+2.33%)
May 15, 2019	10.33	10.43	10.06	10.31	408,670	-0.15(-1.43%)
May 14, 2019	10.22	10.48	9.970	10.46	580,327	+0.31(+3.05%)
May 13, 2019	10.43	10.50	9.920	10.15	688,017	-0.53(-4.96%)
May 10, 2019	10.61	11.03	10.40	10.68	650,000	+0.07(+0.66%)
May 09, 2019	11.03	11.06	10.57	10.61	853,681	-0.59(-5.27%)
May 08, 2019	10.51	11.40	10.07	11.20	1,125,134	+0.70(+6.67%)
May 07, 2019	10.50	10.66	10.29	10.50	826,381	-0.05(-0.47%)
May 06, 2019	10.13	10.56	10.10	10.55	731,986	+0.32(+3.13%)
May 03, 2019	10.37	10.48	10.06	10.23	878,900	-0.19(-1.82%)
May 02, 2019	10.42	10.66	10.22	10.42	747,023	-0.09(-0.86%)
May 01, 2019	11.05	11.17	10.45	10.51	878,964	-0.58(-5.23%)
Apr 30, 2019	11.69	11.78	10.98	11.09	1,435,113	-0.61(-5.21%)
Apr 29, 2019	11.61	11.77	11.20	11.70	790,896	+0.14(+1.21%)
Apr 26, 2019	11.25	11.68	11.01	11.56	652,100	+0.26(+2.30%)
Apr 25, 2019	11.07	11.44	10.89	11.30	611,639	+0.24(+2.17%)
Apr 24, 2019	11.40	11.49	11.03	11.06	618,522	-0.35(-3.07%)
Apr 23, 2019	11.21	11.50	10.93	11.41	1,250,392	+0.26(+2.33%)
Apr 22, 2019	11.18	11.48	10.65	11.15	1,566,026	-0.40(-3.46%)
Apr 18, 2019	11.07	11.65	10.80	11.55	1,936,100	+0.42(+3.77%)
Apr 17, 2019	11.86	11.90	11.01	11.13	1,841,576	-0.74(-6.23%)
Apr 16, 2019	11.50	11.97	11.27	11.87	1,303,056	+0.38(+3.31%)
Apr 15, 2019	11.67	11.85	11.28	11.49	1,318,020	-0.18(-1.54%)
Apr 12, 2019	12.75	12.77	11.66	11.67	2,149,000	-1.09(-8.54%)
Apr 11, 2019	13.85	14.18	12.63	12.76	1,480,437	-0.94(-6.86%)
Apr 10, 2019	14.76	15.19	13.60	13.70	1,271,132	-1.07(-7.24%)
Apr 09, 2019	14.69	14.96	14.35	14.77	1,080,280	-0.05(-0.34%)
Apr 08, 2019	14.60	15.48	14.60	14.82	2,361,521	+0.26(+1.79%)
Apr 05, 2019	13.42	14.84	13.40	14.56	2,330,700	+1.15(+8.58%)
Apr 04, 2019	13.76	13.76	13.25	13.41	756,015	-0.38(-2.76%)
Apr 03, 2019	13.13	13.86	13.06	13.79	869,079	+0.73(+5.59%)
Apr 02, 2019	13.12	13.34	13.00	13.06	827,083	-0.14(-1.06%)
Apr 01, 2019	13.99	13.99	13.05	13.20	1,213,080	-0.35(-2.58%)
Mar 29, 2019	13.11	13.79	13.11	13.55	1,344,600	+0.37(+2.81%)
Mar 28, 2019	13.00	13.37	12.86	13.18	979,372	+0.16(+1.23%)
Mar 27, 2019	13.80	14.22	12.73	13.02	1,537,795	-0.60(-4.41%)
Mar 26, 2019	13.94	14.25	13.49	13.62	1,268,789	-0.28(-2.01%)
Mar 25, 2019	13.15	13.92	13.01	13.90	1,504,538	+0.91(+7.01%)
Mar 22, 2019	13.40	13.79	12.84	12.99	2,018,700	-0.63(-4.63%)
Mar 21, 2019	13.92	13.92	12.81	13.62	3,375,183	-0.02(-0.15%)
Mar 20, 2019	13.86	14.39	13.53	13.64	9,502,276	-0.49(-3.47%)
Mar 19, 2019	12.75	14.38	11.81	14.13	15,225,322	+1.52(+12.05%)
Mar 18, 2019	13.36	14.91	11.30	12.61	43,013,848	+5.77(+84.36%)
Mar 15, 2019	6.900	7.164	6.740	6.840	1,887,200	-0.07(-1.01%)
Mar 14, 2019	7.540	7.780	6.900	6.910	1,396,548	-0.68(-8.96%)
Mar 13, 2019	7.700	8.060	7.490	7.590	1,116,822	-0.10(-1.30%)
Mar 12, 2019	7.950	8.015	7.660	7.690	984,624	-0.26(-3.27%)
Mar 11, 2019	8.000	8.210	7.830	7.950	670,015	-0.03(-0.38%)
Mar 08, 2019	8.070	8.260	7.860	7.980	895,200	-0.16(-1.97%)
Mar 07, 2019	8.890	8.890	8.065	8.140	1,440,082	-0.58(-6.65%)
Mar 06, 2019	9.100	9.134	8.500	8.720	1,039,519	-0.33(-3.65%)
Mar 05, 2019	9.220	9.430	8.850	9.050	770,348	-0.19(-2.06%)
Mar 04, 2019	8.580	9.600	8.580	9.240	1,306,050	+0.69(+8.07%)

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.