Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.27	12.28	12.21	12.25	1,000	+0.07(+0.57%)
May 30, 2019	12.25	12.26	12.18	12.18	1,028	-0.34(-2.71%)
May 29, 2019	12.41	12.52	12.39	12.52	2,322	+0.15(+1.25%)
May 28, 2019	12.53	12.53	12.37	12.37	1,308	+0.16(+1.31%)
May 24, 2019	12.29	12.29	12.14	12.21	1,500	+0.11(+0.87%)
May 23, 2019	12.08	12.23	12.08	12.10	932	+0.05(+0.45%)
May 22, 2019	12.07	12.07	12.04	12.05	641	+0.08(+0.67%)
May 21, 2019	12.04	12.04	11.95	11.96	1,323	+0.13(+1.10%)
May 20, 2019	11.98	11.98	11.75	11.84	11,093	-0.19(-1.58%)
May 17, 2019	12.03	12.03	11.90	12.03	4,500	+0.19(+1.61%)
May 16, 2019	11.87	11.89	11.84	11.84	220	+0.04(+0.30%)
May 15, 2019	11.92	11.92	11.80	11.80	1,257	-0.38(-3.16%)
May 14, 2019	12.15	12.19	12.15	12.19	773	+0.07(+0.58%)
May 13, 2019	12.41	12.41	12.12	12.12	3,009	-0.13(-1.10%)
May 10, 2019	12.18	12.25	12.15	12.25	4,100	+0.40(+3.42%)
May 09, 2019	11.83	11.85	11.80	11.85	1,405	+0.06(+0.47%)
May 08, 2019	11.72	11.79	11.59	11.79	4,061	+0.68(+6.17%)
May 07, 2019	11.22	11.22	11.00	11.11	960	-0.11(-0.98%)
May 06, 2019	11.31	11.31	11.15	11.21	6,158	-1.04(-8.45%)
May 03, 2019	12.22	12.25	12.22	12.25	3,300	-0.03(-0.26%)
May 02, 2019	12.25	12.35	12.22	12.28	5,653	+0.03(+0.25%)
May 01, 2019	12.34	12.38	12.23	12.25	1,647	-0.13(-1.08%)
Apr 30, 2019	12.38	12.40	12.29	12.38	3,276	+0.38(+3.12%)
Apr 29, 2019	11.95	12.01	11.84	12.01	3,016	+0.60(+5.30%)
Apr 26, 2019	11.41	11.46	11.32	11.41	2,400	+0.35(+3.17%)
Apr 25, 2019	11.13	11.13	10.98	11.05	366	+0.05(+0.50%)
Apr 24, 2019	11.10	11.13	11.00	11.00	2,257	-0.09(-0.79%)
Apr 23, 2019	11.02	11.15	10.96	11.09	6,134	+0.32(+2.95%)
Apr 22, 2019	10.78	10.81	10.76	10.77	6,049	+0.04(+0.42%)
Apr 18, 2019	10.69	10.82	10.66	10.72	17,800	+0.29(+2.78%)
Apr 17, 2019	10.38	10.44	10.24	10.44	4,319	+0.36(+3.58%)
Apr 16, 2019	10.16	10.16	10.00	10.07	3,016	-0.06(-0.56%)
Apr 15, 2019	10.00	10.14	10.00	10.13	3,700	+0.47(+4.82%)
Apr 12, 2019	9.613	9.665	9.610	9.665	800	+0.41(+4.43%)
Apr 11, 2019	9.210	9.350	9.200	9.255	6,287	-0.45(-4.64%)
Apr 10, 2019	9.680	9.705	9.670	9.705	912	-0.13(-1.37%)
Apr 09, 2019	9.800	9.840	9.800	9.840	100	+0.19(+1.92%)
Apr 08, 2019	9.650	9.655	9.580	9.655	707	+0.11(+1.15%)
Apr 05, 2019	9.640	9.650	9.490	9.545	4,600	+0.12(+1.22%)
Apr 04, 2019	9.590	9.600	9.430	9.430	3,557	-0.13(-1.36%)
Apr 03, 2019	9.330	9.560	9.290	9.560	1,000	+0.12(+1.32%)
Apr 02, 2019	9.460	9.460	9.435	9.435	895	+0.13(+1.45%)
Apr 01, 2019	9.390	9.390	9.300	9.300	300	-0.06(-0.63%)
Mar 29, 2019	9.396	9.457	9.320	9.359	7,900	-0.69(-6.83%)
Mar 28, 2019	10.02	10.04	10.02	10.04	401	+0.07(+0.71%)
Mar 27, 2019	10.10	10.10	9.974	9.974	490	+0.00(+0.01%)
Mar 26, 2019	10.08	10.08	9.973	9.973	2,139	-0.46(-4.43%)
Mar 25, 2019	10.41	10.44	10.41	10.44	100	-0.01(-0.08%)
Mar 22, 2019	10.44	10.44	10.44	10.44	10,000	+0.09(+0.85%)
Mar 21, 2019	10.33	10.36	10.33	10.36	1,870	-0.28(-2.60%)
Mar 20, 2019	10.88	10.92	10.59	10.63	2,072	+0.65(+6.49%)
Mar 19, 2019	10.11	10.12	9.770	9.983	35,887	-0.30(-2.89%)
Mar 18, 2019	10.47	10.48	10.28	10.28	8,833	-0.69(-6.25%)
Mar 15, 2019	10.98	11.03	10.96	10.96	8,600	-0.05(-0.50%)
Mar 14, 2019	10.76	11.02	10.72	11.02	3,362	+0.93(+9.22%)
Mar 13, 2019	10.05	10.09	10.05	10.09	20,020	+0.10(+0.98%)
Mar 12, 2019	9.850	10.02	9.850	9.992	53,499	+0.39(+4.08%)
Mar 11, 2019	9.570	9.600	9.570	9.600	600	+0.03(+0.27%)
Mar 08, 2019	9.620	9.768	9.574	9.574	2,000	+0.02(+0.20%)
Mar 07, 2019	9.650	9.650	9.522	9.555	7,078	-0.36(-3.60%)
Mar 06, 2019	10.05	10.05	9.869	9.912	16,365	-0.34(-3.30%)
Mar 05, 2019	10.25	10.36	10.24	10.25	7,683	-0.36(-3.43%)
Mar 04, 2019	10.52	10.64	10.52	10.61	1,488	-0.10(-0.90%)

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.