Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.70	13.00	12.52	12.79	1,010,137	+0.14(+1.11%)
Apr 29, 2019	12.69	12.92	12.61	12.65	1,153,002	-0.04(-0.32%)
Apr 26, 2019	11.88	12.86	11.75	12.69	1,290,800	+0.66(+5.49%)
Apr 25, 2019	12.13	12.35	11.80	12.03	609,244	-0.01(-0.08%)
Apr 24, 2019	12.15	12.36	12.01	12.04	812,062	-0.16(-1.31%)
Apr 23, 2019	12.23	12.27	12.07	12.20	655,720	-0.02(-0.16%)
Apr 22, 2019	12.80	12.90	11.84	12.22	1,058,341	-0.74(-5.71%)
Apr 18, 2019	12.62	13.13	12.56	12.96	1,268,600	+0.45(+3.60%)
Apr 17, 2019	12.18	12.71	12.05	12.51	797,525	+0.40(+3.30%)
Apr 16, 2019	12.16	12.40	11.81	12.11	1,004,195	+0.56(+4.85%)
Apr 15, 2019	11.64	11.79	11.45	11.55	265,022	-0.13(-1.11%)
Apr 12, 2019	11.64	11.83	11.47	11.68	417,300	+0.13(+1.13%)
Apr 11, 2019	11.64	11.65	11.15	11.55	1,061,850	-0.04(-0.35%)
Apr 10, 2019	11.86	11.89	11.58	11.59	783,497	-0.26(-2.19%)
Apr 09, 2019	11.89	12.18	11.66	11.85	1,498,566	-0.04(-0.34%)
Apr 08, 2019	12.20	12.21	11.69	11.89	716,998	+0.02(+0.17%)
Apr 05, 2019	11.55	12.06	11.47	11.87	1,441,200	+0.34(+2.95%)
Apr 04, 2019	11.32	11.73	11.17	11.53	718,390	+0.25(+2.22%)
Apr 03, 2019	11.75	11.99	11.02	11.28	1,868,738	+0.83(+7.94%)
Apr 02, 2019	10.85	10.85	10.28	10.45	855,809	-0.34(-3.15%)
Apr 01, 2019	10.64	10.85	10.52	10.79	666,740	+0.19(+1.79%)
Mar 29, 2019	10.73	10.73	10.39	10.60	749,400	-0.09(-0.84%)
Mar 28, 2019	10.49	10.76	10.37	10.69	969,371	+0.20(+1.91%)
Mar 27, 2019	10.19	10.57	10.11	10.49	431,442	+0.22(+2.14%)
Mar 26, 2019	10.10	10.33	10.06	10.27	383,959	+0.13(+1.28%)
Mar 25, 2019	10.02	10.32	9.914	10.14	530,850	+0.03(+0.30%)
Mar 22, 2019	9.980	10.34	9.910	10.11	638,800	+0.23(+2.33%)
Mar 21, 2019	9.850	9.910	9.645	9.880	524,754	+0.03(+0.30%)
Mar 20, 2019	9.260	10.12	9.200	9.850	882,066	+0.63(+6.83%)
Mar 19, 2019	9.360	9.450	9.115	9.220	498,993	-0.11(-1.18%)
Mar 18, 2019	9.320	9.450	9.100	9.330	448,167	+0.09(+0.97%)
Mar 15, 2019	8.610	9.250	8.592	9.240	892,300	+0.73(+8.58%)
Mar 14, 2019	8.570	8.660	8.330	8.510	409,601	-0.06(-0.70%)
Mar 13, 2019	8.020	8.620	8.020	8.570	623,667	+0.56(+6.99%)
Mar 12, 2019	8.010	8.180	8.000	8.010	784,621	-0.08(-0.99%)
Mar 11, 2019	8.000	8.180	7.870	8.090	1,503,511	+0.09(+1.12%)
Mar 08, 2019	7.760	8.010	7.550	8.000	584,100	+0.21(+2.70%)
Mar 07, 2019	8.060	8.160	7.790	7.790	550,723	-0.19(-2.38%)
Mar 06, 2019	8.010	8.360	7.950	7.980	1,315,388	-0.08(-0.99%)
Mar 05, 2019	7.920	8.240	7.910	8.060	1,623,407	+0.11(+1.38%)
Mar 04, 2019	8.110	8.500	7.930	7.950	1,347,718	+0.00(+0.00%)
Mar 01, 2019	8.000	8.690	7.930	7.950	1,676,100	+0.00(+0.00%)
Feb 28, 2019	7.370	8.050	7.370	7.950	1,271,411	+0.65(+8.90%)
Feb 27, 2019	7.200	7.990	6.700	7.300	3,808,223	-2.18(-23.00%)
Feb 26, 2019	9.490	9.860	9.360	9.480	493,274	+0.03(+0.32%)
Feb 25, 2019	9.920	9.980	9.320	9.450	587,828	-0.40(-4.06%)
Feb 22, 2019	9.600	9.850	9.490	9.850	443,100	+0.29(+3.03%)
Feb 21, 2019	9.580	9.777	9.430	9.560	321,684	+0.00(+0.00%)
Feb 20, 2019	9.430	9.660	9.420	9.560	264,247	+0.15(+1.59%)
Feb 19, 2019	9.350	9.490	8.820	9.410	623,302	+0.03(+0.32%)
Feb 15, 2019	9.490	9.630	9.330	9.380	301,700	-0.05(-0.53%)
Feb 14, 2019	9.380	9.580	9.310	9.430	205,138	-0.07(-0.74%)
Feb 13, 2019	9.480	9.890	9.480	9.500	895,155	+0.09(+0.96%)
Feb 12, 2019	9.530	9.700	9.285	9.410	400,350	+0.07(+0.75%)
Feb 11, 2019	9.240	9.460	9.240	9.340	392,043	+0.10(+1.08%)
Feb 08, 2019	8.650	9.280	8.630	9.240	253,200	+0.63(+7.32%)
Feb 07, 2019	8.530	9.020	8.490	8.610	568,831	+0.02(+0.23%)
Feb 06, 2019	8.460	8.710	8.410	8.590	536,578	-0.01(-0.12%)
Feb 05, 2019	8.580	9.110	8.550	8.600	947,989	+0.16(+1.90%)
Feb 04, 2019	8.460	8.600	8.370	8.440	172,396	+0.01(+0.12%)

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.