Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.340	7.355	6.790	7.000	1,913,700	+0.26(+3.86%)
May 30, 2019	6.730	7.000	6.640	6.740	937,690	-0.05(-0.74%)
May 29, 2019	7.200	7.200	6.580	6.790	1,275,673	-0.29(-4.10%)
May 28, 2019	7.340	7.445	7.000	7.080	1,355,060	-0.04(-0.56%)
May 24, 2019	7.360	7.590	6.890	7.120	1,191,300	-0.21(-2.86%)
May 23, 2019	7.100	7.440	6.990	7.330	1,573,028	+0.15(+2.09%)
May 22, 2019	6.970	7.350	6.860	7.180	1,208,949	+0.33(+4.82%)
May 21, 2019	7.060	7.100	6.750	6.850	1,226,101	-0.16(-2.28%)
May 20, 2019	7.400	7.450	6.990	7.010	1,485,604	-0.44(-5.91%)
May 17, 2019	7.530	8.220	7.430	7.450	3,439,900	-0.36(-4.61%)
May 16, 2019	8.120	8.260	7.250	7.810	1,604,241	-0.33(-4.05%)
May 15, 2019	8.280	8.360	7.920	8.140	627,647	-0.22(-2.63%)
May 14, 2019	8.980	9.010	8.210	8.360	1,334,418	-0.60(-6.70%)
May 13, 2019	9.030	9.080	8.740	8.960	850,728	-0.25(-2.71%)
May 10, 2019	8.980	9.250	8.900	9.210	410,400	+0.16(+1.77%)
May 09, 2019	9.460	9.900	8.402	9.050	1,297,996	-0.03(-0.33%)
May 08, 2019	8.920	9.370	8.830	9.080	588,213	+0.14(+1.57%)
May 07, 2019	9.120	9.170	8.750	8.940	562,250	-0.27(-2.93%)
May 06, 2019	9.020	9.280	8.950	9.210	250,864	+0.00(+0.00%)
May 03, 2019	9.000	9.350	8.900	9.210	394,200	+0.25(+2.79%)
May 02, 2019	9.520	9.590	8.810	8.960	626,368	-0.56(-5.88%)
May 01, 2019	9.780	9.900	9.250	9.520	738,071	-0.24(-2.46%)
Apr 30, 2019	10.32	10.43	9.700	9.760	585,244	-0.59(-5.70%)
Apr 29, 2019	10.58	10.70	10.30	10.35	245,834	-0.20(-1.90%)
Apr 26, 2019	10.80	10.92	10.44	10.55	351,500	-0.24(-2.22%)
Apr 25, 2019	10.56	11.00	10.50	10.79	467,215	+0.20(+1.89%)
Apr 24, 2019	10.98	11.04	10.47	10.59	357,767	-0.37(-3.38%)
Apr 23, 2019	10.96	11.09	10.73	10.96	627,823	+0.01(+0.09%)
Apr 22, 2019	10.94	11.03	10.59	10.95	474,469	-0.05(-0.45%)
Apr 18, 2019	11.10	11.10	10.08	11.00	2,378,700	-0.20(-1.79%)
Apr 17, 2019	11.14	11.34	10.99	11.20	273,143	+0.13(+1.17%)
Apr 16, 2019	11.00	11.12	10.87	11.07	364,889	+0.07(+0.64%)
Apr 15, 2019	11.18	11.20	10.97	11.00	189,540	-0.20(-1.79%)
Apr 12, 2019	11.18	11.29	10.78	11.20	276,400	+0.09(+0.81%)
Apr 11, 2019	11.38	11.38	11.10	11.11	375,851	-0.29(-2.54%)
Apr 10, 2019	11.50	11.91	11.37	11.40	318,053	-0.09(-0.78%)
Apr 09, 2019	11.72	11.79	11.31	11.49	561,838	-0.32(-2.71%)
Apr 08, 2019	11.98	12.37	11.65	11.81	238,590	-0.18(-1.50%)
Apr 05, 2019	12.44	12.56	11.85	11.99	360,200	-0.46(-3.69%)
Apr 04, 2019	12.56	12.78	12.40	12.45	232,263	-0.11(-0.88%)
Apr 03, 2019	12.30	12.80	12.29	12.56	292,333	+0.31(+2.53%)
Apr 02, 2019	12.54	12.90	12.23	12.25	414,323	-0.30(-2.39%)
Apr 01, 2019	12.36	12.82	12.30	12.55	502,556	+0.26(+2.12%)
Mar 29, 2019	12.02	12.37	11.99	12.29	836,900	+0.30(+2.50%)
Mar 28, 2019	11.90	12.27	11.80	11.99	689,450	+0.06(+0.50%)
Mar 27, 2019	12.11	12.24	11.57	11.93	725,816	-0.19(-1.57%)
Mar 26, 2019	12.62	12.74	12.06	12.12	474,459	-0.43(-3.43%)
Mar 25, 2019	12.30	12.64	12.28	12.55	353,341	+0.22(+1.78%)
Mar 22, 2019	12.69	12.99	11.88	12.33	776,300	-0.46(-3.60%)
Mar 21, 2019	12.63	13.11	12.63	12.79	376,891	+0.00(+0.00%)
Mar 20, 2019	13.45	13.63	12.31	12.79	1,315,282	-1.07(-7.72%)
Mar 19, 2019	13.84	14.24	13.62	13.86	692,751	+0.05(+0.36%)
Mar 18, 2019	14.05	14.05	13.57	13.81	636,523	-0.05(-0.36%)
Mar 15, 2019	14.25	14.25	13.61	13.86	2,773,300	-0.09(-0.65%)
Mar 14, 2019	14.51	14.77	13.88	13.95	1,839,157	-0.20(-1.41%)
Mar 13, 2019	13.50	14.15	13.47	14.15	1,094,368	+0.65(+4.81%)
Mar 12, 2019	12.73	13.52	12.56	13.50	693,683	+0.75(+5.88%)
Mar 11, 2019	11.28	13.26	11.28	12.75	1,650,630	+1.57(+14.04%)
Mar 08, 2019	10.60	11.33	10.60	11.18	1,808,100	+0.16(+1.45%)
Mar 07, 2019	11.43	11.55	10.96	11.02	236,339	-0.41(-3.59%)
Mar 06, 2019	11.14	11.50	11.06	11.43	274,378	+0.34(+3.07%)
Mar 05, 2019	10.98	11.25	10.80	11.09	214,667	+0.12(+1.09%)
Mar 04, 2019	10.83	11.30	10.83	10.97	446,903	+0.18(+1.67%)

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.