Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.53	17.27	14.98	15.37	23,100	+0.05(+0.33%)
May 30, 2019	17.31	17.58	15.10	15.32	32,846	-1.66(-9.78%)
May 29, 2019	18.00	18.00	16.70	16.98	33,079	-0.52(-2.97%)
May 28, 2019	16.89	18.75	16.89	17.50	27,804	+0.33(+1.92%)
May 24, 2019	17.49	18.03	17.07	17.17	17,400	-0.47(-2.66%)
May 23, 2019	16.80	18.61	16.80	17.64	23,578	+0.61(+3.58%)
May 22, 2019	17.57	18.17	17.00	17.03	23,133	-0.37(-2.13%)
May 21, 2019	17.32	19.56	16.92	17.40	36,547	+0.44(+2.59%)
May 20, 2019	17.76	18.30	16.51	16.96	50,334	-1.68(-9.01%)
May 17, 2019	18.43	19.48	18.43	18.64	16,600	-0.06(-0.32%)
May 16, 2019	20.14	20.50	15.36	18.70	88,072	-1.36(-6.78%)
May 15, 2019	21.48	22.50	20.00	20.06	46,569	-1.61(-7.43%)
May 14, 2019	20.73	21.68	20.34	21.67	49,132	+0.79(+3.78%)
May 13, 2019	21.10	22.00	20.54	20.88	72,766	-0.53(-2.48%)
May 10, 2019	20.38	21.48	20.38	21.41	146,300	+0.61(+2.93%)
May 09, 2019	20.39	20.80	20.28	20.80	27,348	-0.06(-0.29%)
May 08, 2019	19.96	20.86	19.94	20.86	24,791	+0.86(+4.30%)
May 07, 2019	20.27	20.99	19.75	20.00	20,313	-0.44(-2.15%)
May 06, 2019	19.95	21.00	18.75	20.44	58,301	+0.03(+0.15%)
May 03, 2019	20.22	20.91	19.14	20.41	43,600	+0.09(+0.44%)
May 02, 2019	20.74	21.00	19.36	20.32	30,273	-0.48(-2.31%)
May 01, 2019	20.68	20.88	19.84	20.80	47,176	+0.40(+1.96%)
Apr 30, 2019	19.52	21.00	18.85	20.40	98,478	+0.85(+4.35%)
Apr 29, 2019	19.69	20.28	19.09	19.55	37,747	-0.28(-1.41%)
Apr 26, 2019	20.01	20.60	19.54	19.83	224,800	-0.35(-1.73%)
Apr 25, 2019	20.07	21.20	19.89	20.18	69,091	-0.12(-0.59%)
Apr 24, 2019	19.87	21.36	18.23	20.30	232,817	+1.16(+6.06%)
Apr 23, 2019	15.91	19.67	15.88	19.14	117,281	+3.39(+21.52%)
Apr 22, 2019	14.74	16.30	14.25	15.75	146,401	+1.36(+9.45%)
Apr 18, 2019	14.80	14.93	14.21	14.39	12,200	-0.41(-2.77%)
Apr 17, 2019	14.75	14.97	14.41	14.80	18,218	+0.23(+1.58%)
Apr 16, 2019	13.90	14.73	13.53	14.57	50,725	+0.62(+4.44%)
Apr 15, 2019	12.60	13.95	12.57	13.95	34,945	+1.38(+10.98%)
Apr 12, 2019	12.00	13.55	11.31	12.57	506,800	-2.53(-16.75%)
Apr 11, 2019	16.50	16.50	15.00	15.10	42,857	-1.40(-8.48%)
Apr 10, 2019	15.73	16.94	15.73	16.50	5,279	+0.77(+4.90%)
Apr 09, 2019	16.98	16.98	15.71	15.73	2,963	-1.04(-6.20%)
Apr 08, 2019	16.76	17.40	16.44	16.77	12,133	-0.53(-3.06%)
Apr 05, 2019	17.48	17.49	16.83	17.30	5,300	+0.14(+0.82%)
Apr 04, 2019	15.93	18.25	15.93	17.16	9,193	-0.56(-3.16%)
Apr 03, 2019	17.02	17.88	17.02	17.72	2,216	+0.00(+0.00%)
Apr 02, 2019	17.43	17.74	17.01	17.72	8,671	-0.24(-1.34%)
Apr 01, 2019	19.69	19.69	17.47	17.96	15,340	+0.55(+3.16%)
Mar 29, 2019	19.05	19.05	15.31	17.41	17,800	-1.68(-8.80%)
Mar 28, 2019	18.36	19.41	18.24	19.09	4,597	+0.62(+3.36%)
Mar 27, 2019	19.22	20.00	18.13	18.47	14,623	-1.45(-7.28%)
Mar 26, 2019	18.60	19.99	18.60	19.92	11,321	+0.50(+2.57%)
Mar 25, 2019	20.04	21.00	19.11	19.42	24,746	-1.07(-5.22%)
Mar 22, 2019	23.07	23.93	20.03	20.49	31,300	-2.49(-10.84%)
Mar 21, 2019	22.15	23.19	19.77	22.98	19,549	+0.48(+2.13%)
Mar 20, 2019	21.62	22.85	21.62	22.50	15,373	+0.52(+2.37%)
Mar 19, 2019	22.50	22.50	20.92	21.98	18,682	-0.52(-2.31%)
Mar 18, 2019	21.00	23.02	20.00	22.50	41,780	+3.07(+15.80%)
Mar 15, 2019	15.19	20.65	14.93	19.43	48,800	+4.24(+27.91%)

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.