Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.19	12.24	12.00	12.18	71,045	-0.13(-1.07%)
May 30, 2019	12.26	12.54	12.23	12.32	106,049	+0.06(+0.46%)
May 29, 2019	12.16	12.36	11.96	12.26	111,488	-0.03(-0.23%)
May 28, 2019	12.64	12.76	12.23	12.29	154,769	-0.30(-2.40%)
May 24, 2019	12.90	13.03	12.52	12.59	126,421	-0.23(-1.77%)
May 23, 2019	12.88	12.91	12.63	12.82	114,209	-0.24(-1.81%)
May 22, 2019	12.91	13.08	12.84	13.05	81,416	+0.08(+0.58%)
May 21, 2019	12.84	13.02	12.65	12.98	142,582	+0.18(+1.40%)
May 20, 2019	12.88	12.88	12.43	12.80	129,475	-0.19(-1.45%)
May 17, 2019	13.08	13.31	12.99	12.99	138,279	-0.22(-1.65%)
May 16, 2019	13.14	13.48	12.95	13.20	98,878	+0.04(+0.29%)
May 15, 2019	13.15	13.32	13.01	13.17	188,435	-0.08(-0.57%)
May 14, 2019	13.31	13.41	12.94	13.24	119,370	+0.00(+0.00%)
May 13, 2019	13.46	13.58	12.99	13.24	171,146	-0.64(-4.63%)
May 10, 2019	13.66	14.54	13.40	13.88	150,562	+0.20(+1.45%)
May 09, 2019	13.43	13.99	13.19	13.69	338,591	+0.10(+0.77%)
May 08, 2019	13.63	14.02	13.55	13.58	120,202	-0.03(-0.21%)
May 07, 2019	13.91	14.08	13.46	13.61	156,579	-0.46(-3.29%)
May 06, 2019	14.09	14.37	14.02	14.07	113,070	-0.35(-2.42%)
May 03, 2019	14.30	14.63	14.30	14.42	86,822	+0.25(+1.73%)
May 02, 2019	14.29	14.65	13.89	14.18	131,736	-0.13(-0.92%)
May 01, 2019	14.94	15.16	14.23	14.31	119,207	-0.55(-3.69%)
Apr 30, 2019	15.39	15.45	14.74	14.86	140,807	-0.52(-3.38%)
Apr 29, 2019	15.38	15.65	15.15	15.38	148,920	+0.03(+0.18%)
Apr 26, 2019	15.21	15.35	15.04	15.35	162,632	+0.30(+2.01%)
Apr 25, 2019	15.13	15.37	14.72	15.05	45,489	-0.08(-0.50%)
Apr 24, 2019	15.09	15.33	15.05	15.12	55,896	-0.09(-0.62%)
Apr 23, 2019	15.18	15.42	15.02	15.22	68,004	-0.03(-0.19%)
Apr 22, 2019	15.43	15.47	14.92	15.24	156,785	-0.18(-1.16%)
Apr 18, 2019	15.25	15.46	15.05	15.42	120,280	+0.09(+0.62%)
Apr 17, 2019	15.22	15.51	15.04	15.33	93,396	+0.19(+1.25%)
Apr 16, 2019	15.08	15.25	14.87	15.14	135,929	+0.09(+0.63%)
Apr 15, 2019	15.44	15.44	14.70	15.05	108,562	-0.38(-2.45%)
Apr 12, 2019	15.18	15.44	15.01	15.42	89,892	+0.36(+2.38%)
Apr 11, 2019	15.22	15.36	15.00	15.06	69,168	-0.04(-0.25%)
Apr 10, 2019	14.74	15.44	14.74	15.10	152,437	+0.33(+2.24%)
Apr 09, 2019	15.05	15.09	14.72	14.77	76,801	-0.43(-2.80%)
Apr 08, 2019	15.56	15.56	14.92	15.20	88,472	-0.41(-2.60%)
Apr 05, 2019	14.99	15.62	14.99	15.60	189,631	+0.65(+4.36%)
Apr 04, 2019	14.66	15.24	14.66	14.95	103,722	+0.25(+1.74%)
Apr 03, 2019	14.93	14.97	14.55	14.70	119,898	-0.02(-0.13%)
Apr 02, 2019	14.11	14.86	13.86	14.71	296,278	+0.64(+4.56%)
Apr 01, 2019	13.61	14.17	13.41	14.07	187,253	+0.70(+5.23%)
Mar 29, 2019	13.61	13.85	13.33	13.37	118,586	-0.18(-1.32%)
Mar 28, 2019	13.22	13.59	13.14	13.55	180,438	+0.33(+2.50%)
Mar 27, 2019	13.57	13.57	13.15	13.22	195,545	-0.28(-2.10%)
Mar 26, 2019	13.73	14.01	12.95	13.51	316,964	-0.28(-2.05%)
Mar 25, 2019	14.03	14.13	13.66	13.79	129,829	-0.25(-1.75%)
Mar 22, 2019	14.51	14.51	13.85	14.03	152,573	-0.56(-3.82%)
Mar 21, 2019	14.90	15.29	14.52	14.59	246,224	-0.32(-2.15%)
Mar 20, 2019	14.08	15.03	14.08	14.91	409,383	+0.83(+5.90%)
Mar 19, 2019	13.40	14.63	13.36	14.08	572,608	+0.74(+5.52%)
Mar 18, 2019	12.52	13.86	12.51	13.35	523,133	+1.07(+8.69%)
Mar 15, 2019	15.17	15.17	12.28	12.28	2,400,205	-3.26(-20.97%)
Mar 14, 2019	15.99	16.16	15.39	15.54	293,735	-0.60(-3.74%)
Mar 13, 2019	16.64	16.75	16.13	16.14	70,354	-0.43(-2.57%)
Mar 12, 2019	16.62	16.80	16.35	16.57	64,268	-0.04(-0.23%)
Mar 11, 2019	16.45	16.83	16.45	16.60	102,299	+0.22(+1.33%)
Mar 08, 2019	16.24	16.43	15.90	16.39	97,092	+0.04(+0.23%)
Mar 07, 2019	16.24	16.45	15.60	16.35	126,184	+0.07(+0.41%)
Mar 06, 2019	16.40	16.75	16.05	16.28	182,140	-0.10(-0.63%)
Mar 05, 2019	17.00	17.62	16.34	16.39	88,292	-0.61(-3.61%)
Mar 04, 2019	16.92	17.09	16.55	17.00	112,594	+0.12(+0.73%)

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.