Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.59	13.73	13.11	13.69	1,086,700	+0.48(+3.63%)
May 30, 2019	13.72	13.74	13.21	13.21	2,003,878	-0.51(-3.72%)
May 29, 2019	13.84	13.84	13.60	13.72	901,768	-0.05(-0.36%)
May 28, 2019	13.98	13.98	13.61	13.77	621,407	+0.10(+0.73%)
May 24, 2019	13.12	13.79	13.12	13.67	1,503,600	+0.61(+4.67%)
May 23, 2019	13.18	13.20	12.87	13.06	837,195	-0.17(-1.28%)
May 22, 2019	13.28	13.39	13.09	13.23	3,916,822	+0.17(+1.30%)
May 21, 2019	13.20	13.45	13.02	13.06	3,812,226	+0.22(+1.71%)
May 20, 2019	12.25	13.00	12.20	12.84	1,449,023	+0.69(+5.68%)
May 17, 2019	12.10	12.22	11.98	12.15	1,771,000	+0.08(+0.66%)
May 16, 2019	11.74	12.29	11.72	12.07	1,606,563	+0.36(+3.07%)
May 15, 2019	11.86	11.86	11.60	11.71	1,089,253	-0.08(-0.68%)
May 14, 2019	11.85	12.18	11.65	11.79	1,155,180	+0.03(+0.26%)
May 13, 2019	12.05	12.05	11.58	11.76	645,801	-0.29(-2.41%)
May 10, 2019	12.11	12.32	11.92	12.05	2,376,500	+0.05(+0.42%)
May 09, 2019	11.73	12.35	11.65	12.00	2,442,455	+0.25(+2.13%)
May 08, 2019	11.37	11.78	11.36	11.75	757,902	+0.38(+3.34%)
May 07, 2019	11.47	11.48	11.31	11.37	818,552	-0.10(-0.87%)
May 06, 2019	11.20	11.47	11.15	11.47	847,839	+0.16(+1.37%)
May 03, 2019	11.13	11.35	11.13	11.31	769,700	+0.17(+1.57%)
May 02, 2019	11.17	11.17	11.11	11.14	234,600	-0.03(-0.27%)
May 01, 2019	11.05	11.17	10.96	11.17	820,027	+0.09(+0.81%)
Apr 30, 2019	11.12	11.18	10.82	11.08	946,815	-0.04(-0.36%)
Apr 29, 2019	11.17	11.18	11.11	11.12	324,628	-0.04(-0.36%)
Apr 26, 2019	11.15	11.22	11.09	11.16	1,076,000	+0.03(+0.27%)
Apr 25, 2019	11.05	11.16	10.97	11.13	1,052,340	+0.08(+0.72%)
Apr 24, 2019	11.03	11.18	10.91	11.05	900,450	+0.08(+0.73%)
Apr 23, 2019	10.92	11.09	10.60	10.97	936,703	-0.03(-0.27%)
Apr 22, 2019	11.27	11.33	10.85	11.00	2,345,155	-0.22(-1.96%)
Apr 18, 2019	11.16	11.35	10.96	11.22	2,837,100	+0.07(+0.63%)
Apr 17, 2019	11.00	11.35	10.86	11.15	8,634,509	+0.35(+3.24%)
Apr 16, 2019	10.60	10.87	10.60	10.80	2,591,705	+0.24(+2.27%)
Apr 15, 2019	10.51	10.64	10.51	10.56	214,573	+0.03(+0.28%)
Apr 12, 2019	10.50	10.55	10.46	10.53	1,027,800	+0.04(+0.38%)
Apr 11, 2019	10.42	10.49	10.36	10.49	1,658,831	+0.10(+0.96%)
Apr 10, 2019	10.26	10.42	10.20	10.39	398,979	+0.10(+0.97%)
Apr 09, 2019	10.18	10.30	10.10	10.29	183,192	+0.12(+1.18%)
Apr 08, 2019	10.18	10.18	10.01	10.17	241,586	-0.03(-0.29%)
Apr 05, 2019	10.40	10.52	10.15	10.20	1,224,100	-0.20(-1.92%)
Apr 04, 2019	10.35	10.45	10.31	10.40	672,743	+0.10(+0.97%)
Apr 03, 2019	10.50	10.60	10.28	10.30	522,436	-0.22(-2.09%)
Apr 02, 2019	10.21	10.59	10.07	10.52	695,311	+0.31(+3.04%)
Apr 01, 2019	10.30	10.35	9.870	10.21	528,215	-0.12(-1.16%)
Mar 29, 2019	10.35	10.42	10.12	10.33	1,275,600	+0.01(+0.10%)
Mar 28, 2019	9.800	10.40	9.800	10.32	3,092,435	+0.62(+6.39%)
Mar 27, 2019	9.250	9.850	9.020	9.700	2,521,787	+0.56(+6.13%)
Mar 26, 2019	8.650	9.200	8.650	9.140	894,532	+0.48(+5.54%)
Mar 25, 2019	8.570	8.790	8.570	8.660	125,643	+0.11(+1.29%)
Mar 22, 2019	8.630	8.900	8.530	8.550	435,200	-0.10(-1.16%)
Mar 21, 2019	8.920	9.150	8.590	8.650	3,257,803	-0.30(-3.35%)
Mar 20, 2019	9.120	9.121	8.700	8.950	500,341	-0.19(-2.08%)
Mar 19, 2019	9.150	9.230	9.110	9.140	785,255	+0.02(+0.22%)
Mar 18, 2019	9.310	9.500	9.120	9.120	371,564	-0.21(-2.25%)
Mar 15, 2019	9.600	9.600	9.270	9.330	381,100	-0.24(-2.51%)
Mar 14, 2019	9.350	9.810	9.350	9.570	1,285,771	+0.22(+2.35%)
Mar 13, 2019	9.360	9.900	9.250	9.350	1,112,904	-0.05(-0.53%)
Mar 12, 2019	9.520	9.640	9.350	9.400	882,341	-0.16(-1.67%)
Mar 11, 2019	9.390	9.560	9.250	9.560	2,708,498	+0.21(+2.25%)
Mar 08, 2019	9.440	9.500	9.300	9.350	315,600	-0.10(-1.06%)
Mar 07, 2019	9.410	9.530	9.400	9.450	477,789	-0.02(-0.21%)
Mar 06, 2019	9.490	9.700	9.400	9.470	417,033	-0.02(-0.21%)
Mar 05, 2019	9.620	9.630	9.420	9.490	1,069,783	-0.10(-1.04%)
Mar 04, 2019	9.600	9.650	9.540	9.590	841,327	-0.06(-0.62%)

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.