Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.700	8.780	8.510	8.530	938,700	-0.32(-3.62%)
May 30, 2019	8.910	9.040	8.740	8.850	782,955	-0.06(-0.67%)
May 29, 2019	9.050	9.175	8.860	8.910	883,944	-0.26(-2.84%)
May 28, 2019	9.390	9.390	9.050	9.170	925,502	-0.20(-2.13%)
May 24, 2019	9.490	9.540	9.360	9.370	604,000	-0.02(-0.21%)
May 23, 2019	9.780	9.820	9.300	9.390	2,556,240	-0.54(-5.44%)
May 22, 2019	10.03	10.12	9.780	9.930	999,050	-0.12(-1.19%)
May 21, 2019	10.16	10.22	10.00	10.05	516,397	-0.01(-0.10%)
May 20, 2019	10.27	10.29	10.05	10.06	791,642	-0.35(-3.36%)
May 17, 2019	10.62	10.80	10.40	10.41	1,517,600	-0.36(-3.34%)
May 16, 2019	10.86	10.92	10.66	10.77	1,052,155	-0.11(-1.01%)
May 15, 2019	10.79	10.98	10.71	10.88	1,370,418	-0.06(-0.55%)
May 14, 2019	11.03	11.16	10.86	10.94	1,519,837	-0.06(-0.55%)
May 13, 2019	11.15	11.23	10.91	11.00	1,423,162	-0.40(-3.51%)
May 10, 2019	11.42	11.61	11.17	11.40	2,048,000	-0.04(-0.35%)
May 09, 2019	11.36	11.67	11.12	11.44	1,615,183	-0.10(-0.87%)
May 08, 2019	11.76	11.88	11.54	11.54	711,802	-0.28(-2.37%)
May 07, 2019	12.15	12.24	11.79	11.82	2,179,857	-0.59(-4.75%)
May 06, 2019	12.10	12.48	12.02	12.41	917,228	+0.05(+0.40%)
May 03, 2019	12.04	12.46	12.03	12.36	1,479,600	+0.31(+2.57%)
May 02, 2019	12.25	12.94	11.54	12.05	2,751,505	-1.09(-8.30%)
May 01, 2019	13.37	13.44	13.12	13.14	1,456,182	-0.10(-0.76%)
Apr 30, 2019	13.46	13.48	13.22	13.24	623,356	-0.22(-1.63%)
Apr 29, 2019	13.49	13.62	13.29	13.46	512,292	+0.04(+0.30%)
Apr 26, 2019	13.41	13.57	13.28	13.42	753,400	-0.09(-0.67%)
Apr 25, 2019	13.71	13.75	13.32	13.51	2,438,321	-0.23(-1.67%)
Apr 24, 2019	13.66	13.92	13.57	13.74	745,753	+0.14(+1.03%)
Apr 23, 2019	13.45	13.66	13.40	13.60	914,836	+0.15(+1.12%)
Apr 22, 2019	13.50	13.67	13.31	13.45	931,746	-0.16(-1.18%)
Apr 18, 2019	13.48	13.63	13.36	13.61	712,200	+0.09(+0.67%)
Apr 17, 2019	13.13	13.62	13.02	13.52	1,931,612	+0.51(+3.92%)
Apr 16, 2019	12.54	13.03	12.54	13.01	658,002	+0.49(+3.91%)
Apr 15, 2019	12.74	12.83	12.40	12.52	513,048	-0.21(-1.65%)
Apr 12, 2019	12.88	12.96	12.67	12.73	428,100	-0.01(-0.08%)
Apr 11, 2019	12.77	12.86	12.60	12.74	567,464	+0.01(+0.08%)
Apr 10, 2019	12.64	12.81	12.55	12.73	1,665,164	+0.11(+0.87%)
Apr 09, 2019	12.69	12.76	12.53	12.62	670,930	-0.11(-0.86%)
Apr 08, 2019	12.59	12.73	12.48	12.73	745,089	+0.08(+0.63%)
Apr 05, 2019	12.31	12.72	12.31	12.65	991,300	+0.42(+3.43%)
Apr 04, 2019	12.26	12.43	12.22	12.23	615,993	-0.03(-0.24%)
Apr 03, 2019	12.39	12.62	12.24	12.26	836,447	+0.04(+0.33%)
Apr 02, 2019	12.24	12.37	12.15	12.22	1,083,464	-0.04(-0.33%)
Apr 01, 2019	11.84	12.27	11.81	12.26	714,237	+0.53(+4.52%)
Mar 29, 2019	11.94	12.02	11.68	11.73	889,900	-0.07(-0.59%)
Mar 28, 2019	11.81	11.96	11.61	11.80	621,239	-0.01(-0.08%)
Mar 27, 2019	11.72	11.92	11.69	11.81	737,357	+0.05(+0.43%)
Mar 26, 2019	11.67	11.94	11.60	11.76	672,325	+0.15(+1.29%)
Mar 25, 2019	11.70	11.89	11.57	11.61	1,034,873	-0.13(-1.11%)
Mar 22, 2019	12.00	12.04	11.55	11.74	1,293,800	-0.31(-2.57%)
Mar 21, 2019	11.69	12.11	11.69	12.05	677,005	+0.36(+3.08%)
Mar 20, 2019	11.84	11.98	11.53	11.69	455,623	-0.17(-1.43%)
Mar 19, 2019	11.89	11.98	11.81	11.86	539,575	+0.03(+0.25%)
Mar 18, 2019	12.19	12.28	11.77	11.83	582,970	-0.35(-2.87%)
Mar 15, 2019	11.97	12.27	11.92	12.18	1,559,600	+0.27(+2.27%)
Mar 14, 2019	12.26	12.26	11.89	11.91	816,337	-0.35(-2.85%)
Mar 13, 2019	12.00	12.35	11.98	12.26	850,153	+0.31(+2.59%)
Mar 12, 2019	11.93	11.97	11.79	11.95	818,372	+0.07(+0.59%)
Mar 11, 2019	11.55	11.88	11.52	11.88	1,243,188	+0.40(+3.48%)
Mar 08, 2019	11.18	11.52	11.09	11.48	964,300	+0.18(+1.59%)
Mar 07, 2019	11.61	11.62	11.27	11.30	863,329	-0.38(-3.25%)
Mar 06, 2019	11.92	11.94	11.64	11.68	1,219,977	-0.25(-2.10%)
Mar 05, 2019	11.97	12.12	11.91	11.93	575,399	-0.04(-0.33%)
Mar 04, 2019	12.58	12.58	11.71	11.97	1,349,736	-0.58(-4.62%)

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.