Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.28	11.57	11.19	11.39	8,001,832	-0.03(-0.26%)
May 30, 2019	11.49	11.63	11.36	11.41	6,241,851	-0.08(-0.66%)
May 29, 2019	10.83	11.53	10.78	11.49	10,636,949	+0.41(+3.73%)
May 28, 2019	11.25	11.30	11.06	11.08	4,229,587	+0.11(+1.00%)
May 24, 2019	10.99	11.06	10.81	10.97	4,617,517	+0.07(+0.62%)
May 23, 2019	11.14	11.14	10.72	10.90	10,107,942	-0.42(-3.69%)
May 22, 2019	11.46	11.51	11.22	11.32	7,811,764	-0.22(-1.87%)
May 21, 2019	11.51	11.59	11.43	11.53	4,916,940	+0.10(+0.89%)
May 20, 2019	11.46	11.56	11.42	11.43	4,388,339	-0.07(-0.59%)
May 17, 2019	11.61	11.67	11.45	11.50	4,904,601	-0.23(-1.94%)
May 16, 2019	11.83	11.88	11.69	11.73	4,223,144	+0.01(+0.07%)
May 15, 2019	11.64	11.82	11.58	11.72	3,855,869	-0.03(-0.29%)
May 14, 2019	11.57	11.80	11.51	11.75	4,366,529	+0.28(+2.46%)
May 13, 2019	11.90	11.96	11.46	11.47	14,689,144	-0.48(-3.99%)
May 10, 2019	11.97	12.02	11.74	11.95	4,691,244	+0.05(+0.46%)
May 09, 2019	11.95	12.06	11.67	11.89	6,834,205	+0.04(+0.36%)
May 08, 2019	11.68	12.00	11.67	11.85	8,780,978	+0.17(+1.45%)
May 07, 2019	11.63	11.74	11.58	11.68	4,561,886	-0.15(-1.25%)
May 06, 2019	11.66	11.84	11.62	11.83	4,714,189	-0.03(-0.25%)
May 03, 2019	11.97	12.00	11.80	11.86	4,729,411	+0.01(+0.11%)
May 02, 2019	12.06	12.15	11.83	11.84	5,903,493	-0.36(-2.97%)
May 01, 2019	12.63	12.70	12.20	12.21	6,391,665	-0.44(-3.47%)
Apr 30, 2019	12.82	12.87	12.59	12.65	3,227,250	-0.12(-0.96%)
Apr 29, 2019	12.68	12.82	12.66	12.77	2,652,804	+0.08(+0.63%)
Apr 26, 2019	12.66	12.70	12.35	12.69	5,557,236	-0.03(-0.26%)
Apr 25, 2019	12.89	12.92	12.72	12.72	5,323,281	-0.17(-1.34%)
Apr 24, 2019	13.21	13.24	12.80	12.90	4,702,284	-0.35(-2.67%)
Apr 23, 2019	13.10	13.36	13.01	13.25	8,649,361	+0.14(+1.06%)
Apr 22, 2019	13.35	13.40	13.10	13.11	5,812,864	-0.10(-0.77%)
Apr 18, 2019	13.21	13.24	13.08	13.21	5,316,380	+0.00(+0.00%)
Apr 17, 2019	12.91	13.22	12.79	13.21	10,623,294	+0.43(+3.37%)
Apr 16, 2019	12.52	12.81	12.46	12.78	4,662,597	+0.29(+2.30%)
Apr 15, 2019	12.57	12.65	12.44	12.49	3,662,871	-0.08(-0.67%)
Apr 12, 2019	12.74	12.85	12.56	12.58	5,420,688	+0.08(+0.64%)
Apr 11, 2019	12.38	12.65	12.32	12.50	14,702,747	+0.00(+0.00%)
Apr 10, 2019	12.37	12.55	12.34	12.50	7,155,376	+0.12(+0.99%)
Apr 09, 2019	12.33	12.41	12.19	12.38	8,183,963	+0.04(+0.34%)
Apr 08, 2019	12.14	12.40	12.14	12.33	4,837,377	+0.24(+1.99%)
Apr 05, 2019	11.71	12.11	11.68	12.09	5,890,784	+0.40(+3.46%)
Apr 04, 2019	11.68	11.76	11.42	11.69	5,390,410	-0.00(-0.04%)
Apr 03, 2019	11.84	11.98	11.63	11.69	10,112,906	-0.04(-0.32%)
Apr 02, 2019	11.83	11.85	11.64	11.73	4,903,145	-0.05(-0.47%)
Apr 01, 2019	11.73	11.83	11.67	11.79	8,345,723	+0.19(+1.60%)
Mar 29, 2019	11.75	11.82	11.54	11.60	6,445,275	+0.02(+0.15%)
Mar 28, 2019	11.40	11.62	11.37	11.58	4,236,180	+0.13(+1.10%)
Mar 27, 2019	11.68	11.76	11.41	11.46	7,581,493	-0.26(-2.20%)
Mar 26, 2019	11.44	11.85	11.41	11.71	6,985,061	+0.31(+2.74%)
Mar 25, 2019	11.54	11.65	11.37	11.40	7,941,926	-0.22(-1.92%)
Mar 22, 2019	11.83	11.88	11.57	11.63	4,387,566	-0.38(-3.13%)
Mar 21, 2019	11.81	12.05	11.80	12.00	5,938,173	+0.08(+0.67%)
Mar 20, 2019	11.61	12.00	11.58	11.92	8,347,363	+0.25(+2.16%)
Mar 19, 2019	11.88	12.00	11.63	11.67	7,033,943	-0.09(-0.79%)
Mar 18, 2019	11.69	11.83	11.60	11.76	5,839,569	+0.13(+1.08%)
Mar 15, 2019	11.69	11.81	11.56	11.64	6,687,833	-0.13(-1.07%)
Mar 14, 2019	11.70	11.87	11.67	11.76	8,164,950	+0.05(+0.39%)
Mar 13, 2019	11.62	11.80	11.56	11.72	5,344,192	+0.26(+2.27%)
Mar 12, 2019	11.46	11.57	11.38	11.46	5,687,019	+0.05(+0.40%)
Mar 11, 2019	11.33	11.47	11.23	11.41	6,371,429	+0.18(+1.57%)
Mar 08, 2019	11.15	11.25	10.78	11.23	9,212,506	-0.24(-2.05%)
Mar 07, 2019	11.22	11.58	11.12	11.47	10,932,609	+0.26(+2.36%)
Mar 06, 2019	11.43	11.43	11.17	11.20	9,880,217	-0.26(-2.27%)
Mar 05, 2019	11.51	11.54	11.36	11.46	7,905,803	+0.01(+0.11%)
Mar 04, 2019	11.87	11.87	11.18	11.45	11,795,459	-0.54(-4.48%)

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.