Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.329	9.566	9.262	9.502	602,482	+0.31(+3.37%)
May 30, 2019	9.010	9.238	8.938	9.193	371,695	+0.22(+2.44%)
May 29, 2019	9.038	9.138	8.974	8.974	313,611	-0.06(-0.71%)
May 28, 2019	8.919	9.074	8.919	9.038	310,514	+0.07(+0.81%)
May 24, 2019	9.020	9.020	8.837	8.965	275,392	-0.02(-0.20%)
May 23, 2019	9.001	9.211	8.974	8.983	452,573	+0.02(+0.20%)
May 22, 2019	9.147	9.229	8.938	8.965	425,385	-0.21(-2.28%)
May 21, 2019	9.156	9.184	9.029	9.174	481,968	+0.00(+0.00%)
May 20, 2019	9.083	9.293	9.065	9.174	218,913	+0.09(+1.00%)
May 17, 2019	9.010	9.097	8.892	9.083	321,492	+0.07(+0.81%)
May 16, 2019	9.138	9.184	8.938	9.010	449,144	-0.21(-2.27%)
May 15, 2019	9.293	9.379	9.147	9.220	469,462	-0.05(-0.49%)
May 14, 2019	9.357	9.357	9.147	9.266	468,390	-0.07(-0.78%)
May 13, 2019	9.074	9.411	8.983	9.338	726,986	+0.43(+4.81%)
May 10, 2019	8.919	9.047	8.883	8.910	363,311	+0.00(+0.00%)
May 09, 2019	8.938	9.038	8.865	8.910	428,319	-0.01(-0.10%)
May 08, 2019	9.165	9.165	8.828	8.919	462,245	-0.16(-1.81%)
May 07, 2019	9.047	9.120	8.874	9.083	711,538	+0.05(+0.50%)
May 06, 2019	9.047	9.156	8.919	9.038	569,928	-0.03(-0.30%)
May 03, 2019	9.293	9.302	8.983	9.065	1,052,506	-0.15(-1.58%)
May 02, 2019	9.284	9.311	9.102	9.211	650,678	-0.15(-1.65%)
May 01, 2019	10.27	10.33	9.247	9.366	1,270,605	-0.93(-9.03%)
Apr 30, 2019	10.20	10.36	10.19	10.29	397,532	+0.12(+1.16%)
Apr 29, 2019	10.43	10.43	10.09	10.18	431,638	-0.21(-2.02%)
Apr 26, 2019	10.29	10.48	10.26	10.39	600,616	+0.18(+1.79%)
Apr 25, 2019	10.15	10.36	10.13	10.20	619,973	+0.16(+1.63%)
Apr 24, 2019	9.785	10.17	9.657	10.04	722,566	+0.28(+2.89%)
Apr 23, 2019	9.976	10.02	9.730	9.757	552,183	-0.26(-2.64%)
Apr 22, 2019	10.07	10.16	10.02	10.02	487,580	-0.01(-0.09%)
Apr 18, 2019	10.18	10.22	10.02	10.03	537,833	-0.10(-0.99%)
Apr 17, 2019	10.29	10.32	10.03	10.13	682,131	-0.13(-1.24%)
Apr 16, 2019	10.43	10.45	10.25	10.26	728,378	-0.19(-1.83%)
Apr 15, 2019	10.39	10.54	10.14	10.45	1,377,745	+0.37(+3.71%)
Apr 12, 2019	9.994	10.14	9.958	10.08	362,323	-0.15(-1.43%)
Apr 11, 2019	10.29	10.34	10.13	10.22	333,039	-0.17(-1.67%)
Apr 10, 2019	10.53	10.58	10.38	10.40	281,969	-0.16(-1.55%)
Apr 09, 2019	10.49	10.67	10.49	10.56	321,668	+0.10(+0.96%)
Apr 08, 2019	10.64	10.65	10.39	10.46	564,052	+0.02(+0.17%)
Apr 05, 2019	10.37	10.48	10.35	10.44	233,682	+0.01(+0.09%)
Apr 04, 2019	10.17	10.43	10.09	10.43	382,712	+0.16(+1.60%)
Apr 03, 2019	10.38	10.42	10.21	10.27	415,487	-0.10(-0.97%)
Apr 02, 2019	10.14	10.43	10.14	10.37	493,679	+0.23(+2.25%)
Apr 01, 2019	10.28	10.30	9.967	10.14	744,955	-0.10(-0.98%)
Mar 29, 2019	10.37	10.43	10.22	10.24	379,117	-0.06(-0.62%)
Mar 28, 2019	10.63	10.63	10.26	10.30	616,319	-0.45(-4.15%)
Mar 27, 2019	10.75	10.83	10.55	10.75	798,059	-0.02(-0.17%)
Mar 26, 2019	10.68	10.82	10.60	10.77	457,697	+0.01(+0.08%)
Mar 25, 2019	10.60	10.83	10.58	10.76	689,879	+0.18(+1.71%)
Mar 22, 2019	10.51	10.66	10.48	10.58	559,512	+0.04(+0.34%)
Mar 21, 2019	10.66	10.67	10.42	10.54	496,459	-0.06(-0.60%)
Mar 20, 2019	10.40	10.67	10.26	10.61	609,407	+0.24(+2.27%)
Mar 19, 2019	10.43	10.56	10.35	10.37	593,896	+0.03(+0.26%)
Mar 18, 2019	10.43	10.52	10.30	10.34	727,591	-0.02(-0.17%)
Mar 15, 2019	10.66	10.76	10.36	10.36	5,324,733	-0.24(-2.31%)
Mar 14, 2019	10.64	10.72	10.56	10.61	711,485	-0.26(-2.42%)
Mar 13, 2019	10.88	10.96	10.77	10.87	701,020	+0.10(+0.93%)
Mar 12, 2019	10.51	10.80	10.51	10.77	659,226	+0.29(+2.77%)
Mar 11, 2019	10.53	10.56	10.37	10.48	663,101	-0.04(-0.35%)
Mar 08, 2019	9.961	10.56	9.961	10.51	918,410	+0.72(+7.32%)
Mar 07, 2019	9.716	9.934	9.680	9.798	636,270	+0.06(+0.65%)
Mar 06, 2019	10.02	10.02	9.716	9.734	498,455	-0.27(-2.72%)
Mar 05, 2019	9.952	10.11	9.911	10.01	458,247	-0.03(-0.27%)
Mar 04, 2019	9.979	10.03	9.707	10.03	562,226	-0.01(-0.09%)

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.