Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.10	12.18	12.01	12.05	1,848,600	-0.14(-1.15%)
May 30, 2019	12.05	12.21	12.03	12.19	1,956,302	+0.22(+1.84%)
May 29, 2019	12.05	12.15	11.92	11.97	4,010,901	-0.15(-1.24%)
May 28, 2019	12.18	12.32	12.09	12.12	2,558,317	-0.05(-0.41%)
May 24, 2019	12.09	12.21	12.01	12.17	2,576,400	+0.18(+1.50%)
May 23, 2019	12.30	12.30	11.91	11.99	2,031,739	-0.36(-2.91%)
May 22, 2019	12.48	12.55	12.32	12.35	2,015,630	-0.17(-1.36%)
May 21, 2019	12.63	12.80	12.44	12.52	2,878,346	+0.00(+0.00%)
May 20, 2019	12.65	12.75	12.48	12.52	2,062,513	-0.28(-2.19%)
May 17, 2019	13.14	13.16	12.79	12.80	2,216,100	-0.47(-3.54%)
May 16, 2019	13.44	13.54	13.26	13.27	4,713,660	-0.11(-0.82%)
May 15, 2019	13.20	13.48	13.18	13.38	2,070,252	+0.10(+0.75%)
May 14, 2019	13.12	13.45	13.06	13.28	2,305,586	+0.16(+1.22%)
May 13, 2019	13.37	13.42	13.10	13.12	3,439,217	-0.52(-3.81%)
May 10, 2019	13.51	13.71	13.34	13.64	1,671,600	+0.06(+0.44%)
May 09, 2019	13.35	13.64	13.27	13.58	1,968,426	+0.08(+0.59%)
May 08, 2019	13.58	13.68	13.44	13.50	2,057,926	-0.09(-0.66%)
May 07, 2019	13.60	13.70	13.36	13.59	2,577,869	-0.16(-1.16%)
May 06, 2019	13.44	13.87	13.31	13.75	3,364,151	+0.01(+0.07%)
May 03, 2019	13.59	14.00	13.04	13.74	6,098,200	+0.49(+3.70%)
May 02, 2019	13.23	13.40	13.05	13.25	3,359,487	-0.09(-0.67%)
May 01, 2019	13.32	13.59	13.22	13.34	4,024,605	+0.04(+0.30%)
Apr 30, 2019	13.37	13.38	13.09	13.30	4,020,350	-0.04(-0.30%)
Apr 29, 2019	13.26	13.41	13.18	13.34	2,020,853	+0.10(+0.76%)
Apr 26, 2019	13.11	13.25	13.04	13.24	2,185,600	+0.07(+0.53%)
Apr 25, 2019	13.06	13.23	12.89	13.17	3,271,672	-0.01(-0.08%)
Apr 24, 2019	13.16	13.38	13.13	13.18	2,102,941	+0.01(+0.08%)
Apr 23, 2019	12.86	13.29	12.86	13.17	3,484,772	+0.31(+2.41%)
Apr 22, 2019	12.93	12.93	12.66	12.86	1,773,324	+0.17(+1.34%)
Apr 18, 2019	12.76	12.91	12.68	12.69	1,728,000	-0.13(-1.01%)
Apr 17, 2019	12.86	12.90	12.70	12.82	1,347,088	+0.05(+0.39%)
Apr 16, 2019	12.87	12.90	12.71	12.77	1,780,733	-0.06(-0.47%)
Apr 15, 2019	12.95	13.02	12.82	12.83	1,566,657	-0.07(-0.54%)
Apr 12, 2019	12.84	12.92	12.62	12.90	1,877,900	+0.11(+0.86%)
Apr 11, 2019	12.81	12.83	12.68	12.79	1,180,565	-0.01(-0.08%)
Apr 10, 2019	12.69	12.85	12.60	12.80	1,344,566	+0.13(+1.03%)
Apr 09, 2019	12.60	12.82	12.58	12.67	1,687,787	+0.03(+0.24%)
Apr 08, 2019	12.42	12.65	12.39	12.64	1,026,679	+0.17(+1.36%)
Apr 05, 2019	12.48	12.55	12.43	12.47	1,100,400	-0.01(-0.08%)
Apr 04, 2019	12.55	12.62	12.40	12.48	1,013,226	-0.02(-0.16%)
Apr 03, 2019	12.47	12.60	12.40	12.50	1,405,518	+0.09(+0.73%)
Apr 02, 2019	12.73	12.73	12.31	12.41	1,848,529	-0.12(-0.96%)
Apr 01, 2019	12.41	12.56	12.34	12.53	2,379,548	+0.15(+1.21%)
Mar 29, 2019	12.48	12.61	12.36	12.38	2,336,800	-0.03(-0.24%)
Mar 28, 2019	12.28	12.47	12.19	12.41	2,099,611	+0.18(+1.47%)
Mar 27, 2019	12.17	12.26	12.00	12.23	1,075,720	+0.05(+0.41%)
Mar 26, 2019	12.20	12.34	12.13	12.18	1,693,595	+0.04(+0.33%)
Mar 25, 2019	12.11	12.19	11.99	12.14	2,382,916	+0.02(+0.17%)
Mar 22, 2019	12.26	12.31	12.04	12.12	2,638,500	-0.23(-1.86%)
Mar 21, 2019	12.00	12.36	11.98	12.35	1,524,724	+0.34(+2.83%)
Mar 20, 2019	12.19	12.20	11.89	12.01	1,862,437	-0.17(-1.40%)
Mar 19, 2019	12.18	12.29	12.06	12.18	2,998,916	+0.03(+0.25%)
Mar 18, 2019	12.23	12.36	12.12	12.15	2,134,844	-0.08(-0.65%)
Mar 15, 2019	12.29	12.44	12.22	12.23	2,459,100	+0.00(+0.00%)
Mar 14, 2019	12.41	12.41	12.15	12.23	2,234,488	-0.19(-1.53%)
Mar 13, 2019	12.41	12.55	12.29	12.42	2,369,684	+0.05(+0.40%)
Mar 12, 2019	12.45	12.48	12.36	12.37	1,771,386	-0.08(-0.64%)
Mar 11, 2019	12.39	12.48	12.29	12.45	2,334,449	+0.10(+0.81%)
Mar 08, 2019	12.31	12.49	12.21	12.35	1,488,200	-0.09(-0.72%)
Mar 07, 2019	12.66	12.66	12.37	12.44	2,003,693	-0.22(-1.74%)
Mar 06, 2019	12.89	12.91	12.61	12.66	1,785,666	-0.23(-1.78%)
Mar 05, 2019	13.21	13.25	12.88	12.89	1,230,161	-0.32(-2.42%)
Mar 04, 2019	13.23	13.34	13.12	13.21	1,989,323	+0.01(+0.08%)

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.