Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.24	10.30	10.23	10.30	143,000	+0.04(+0.39%)
May 30, 2019	10.25	10.26	10.24	10.26	436,364	+0.01(+0.10%)
May 29, 2019	10.30	10.35	10.24	10.25	451,481	-0.04(-0.35%)
May 28, 2019	10.28	10.30	10.25	10.29	21,300	-0.01(-0.13%)
May 24, 2019	10.29	10.30	10.29	10.30	900	+0.05(+0.49%)
May 23, 2019	10.25	10.30	10.25	10.25	8,629	-0.05(-0.49%)
May 22, 2019	10.30	10.30	10.30	10.30	103	+0.04(+0.44%)
May 21, 2019	10.32	10.32	10.25	10.26	2,588	+0.01(+0.05%)
May 20, 2019	10.32	10.32	10.25	10.25	75,582	-0.04(-0.39%)
May 17, 2019	10.25	10.29	10.24	10.29	157,400	+0.01(+0.10%)
May 16, 2019	10.22	10.30	10.22	10.28	69,560	+0.05(+0.49%)
May 15, 2019	10.22	10.25	10.22	10.23	69,666	-0.02(-0.20%)
May 14, 2019	10.23	10.26	10.22	10.25	1,199,018	+0.00(+0.00%)
May 13, 2019	10.21	10.25	10.21	10.25	208,466	+0.02(+0.20%)
May 10, 2019	10.25	10.25	10.21	10.23	578,700	+0.01(+0.10%)
May 09, 2019	10.25	10.28	10.22	10.22	445,149	-0.07(-0.68%)
May 08, 2019	10.25	10.29	10.25	10.29	33,556	+0.01(+0.10%)
May 07, 2019	10.25	10.31	10.25	10.28	148,461	-0.03(-0.29%)
May 06, 2019	10.25	10.34	10.25	10.31	45,561	+0.00(+0.00%)
May 03, 2019	10.34	10.34	10.30	10.31	491,900	+0.00(+0.00%)
May 02, 2019	10.31	10.33	10.30	10.31	63,498	-0.04(-0.39%)
May 01, 2019	10.30	10.35	10.30	10.35	358,218	+0.07(+0.68%)
Apr 30, 2019	10.28	10.35	10.28	10.28	93,837	-0.02(-0.19%)
Apr 29, 2019	10.24	10.39	10.24	10.30	27,315	-0.02(-0.19%)
Apr 26, 2019	10.26	10.40	10.26	10.32	109,500	+0.03(+0.29%)
Apr 25, 2019	10.22	10.34	10.22	10.29	121,620	+0.01(+0.10%)
Apr 24, 2019	10.30	10.30	10.28	10.28	11,300	-0.02(-0.19%)
Apr 23, 2019	10.22	10.30	10.22	10.30	289,092	+0.04(+0.39%)
Apr 22, 2019	10.28	10.31	10.25	10.26	57,504	-0.05(-0.48%)
Apr 18, 2019	10.37	10.37	10.30	10.31	247,400	-0.05(-0.48%)
Apr 17, 2019	10.28	10.36	10.25	10.36	42,589	+0.09(+0.88%)
Apr 16, 2019	10.34	10.37	10.27	10.27	147,882	-0.10(-0.96%)
Apr 15, 2019	10.31	10.40	10.31	10.37	160,769	-0.04(-0.38%)
Apr 12, 2019	10.52	10.52	10.32	10.41	294,600	-0.04(-0.38%)
Apr 11, 2019	10.54	10.54	10.45	10.45	455,078	-0.05(-0.48%)
Apr 10, 2019	10.40	10.60	10.39	10.50	2,017,468	+0.11(+1.06%)
Apr 09, 2019	10.35	10.40	10.30	10.39	1,707,248	+0.09(+0.87%)
Apr 08, 2019	10.29	10.38	10.28	10.30	5,387,526	+0.20(+1.98%)
Apr 05, 2019	10.11	10.11	10.06	10.10	3,200	+0.01(+0.10%)
Apr 03, 2019		10.09	10.09	10.09	0	-0.01(-0.10%)
Apr 02, 2019	10.04	10.10	10.04	10.10	1,001,407	+0.05(+0.50%)
Apr 01, 2019	10.05	10.05	10.03	10.05	377,201	+0.01(+0.10%)
Mar 29, 2019	10.04	10.04	10.04	10.04	150,000	+0.02(+0.20%)
Mar 28, 2019	10.02	10.02	10.02	10.02	2,000	+0.01(+0.10%)
Mar 26, 2019		10.01	10.01	10.01	0	+0.00(+0.00%)
Mar 19, 2019		10.01	10.01	10.01	0	+0.02(+0.20%)
Mar 12, 2019		9.990	9.990	9.990	0	+0.00(+0.00%)
Mar 11, 2019	9.980	9.990	9.980	9.990	3,088	+0.03(+0.30%)
Mar 08, 2019	9.960	9.960	9.960	9.960	5,100	+0.01(+0.10%)

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.