Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.983	10.19	9.659	10.12	35,015,528	-0.45(-4.23%)
May 30, 2018	10.51	10.61	10.40	10.57	11,274,761	+0.25(+2.39%)
May 29, 2018	10.52	10.56	10.21	10.32	16,974,800	-0.69(-6.22%)
May 25, 2018		11.01	11.01	11.01	0	-0.08(-0.74%)
May 24, 2018	11.09	11.17	10.85	11.09	12,190,000	-0.57(-4.89%)
May 23, 2018	11.55	11.68	11.48	11.66	6,463,977	-0.08(-0.69%)
May 22, 2018	11.68	11.77	11.65	11.74	4,953,274	+0.24(+2.05%)
May 21, 2018	11.59	11.59	11.48	11.50	3,150,796	+0.00(+0.00%)
May 18, 2018	11.54	11.59	11.46	11.50	5,226,660	-0.25(-2.16%)
May 17, 2018	11.78	11.83	11.73	11.76	2,893,272	-0.01(-0.08%)
May 16, 2018	11.72	11.83	11.68	11.77	7,756,662	-0.26(-2.18%)
May 15, 2018	12.05	12.16	11.98	12.03	6,428,905	-0.33(-2.64%)
May 14, 2018	12.45	12.47	12.35	12.36	3,353,465	-0.19(-1.52%)
May 11, 2018	12.63	12.65	12.55	12.55	1,463,656	-0.02(-0.14%)
May 10, 2018	12.42	12.60	12.38	12.56	2,538,052	+0.09(+0.73%)
May 09, 2018	12.39	12.50	12.37	12.47	3,394,677	+0.17(+1.40%)
May 08, 2018	12.24	12.34	12.24	12.30	3,853,565	-0.17(-1.38%)
May 07, 2018	12.33	12.48	12.33	12.47	2,502,943	+0.00(+0.00%)
May 04, 2018	12.25	12.51	12.23	12.47	1,974,431	+0.14(+1.10%)
May 03, 2018	12.36	12.38	12.22	12.34	2,175,172	+0.00(+0.00%)
May 02, 2018	12.43	12.46	12.31	12.34	2,996,966	+0.04(+0.29%)
May 01, 2018	12.40	12.40	12.24	12.30	2,856,116	-0.06(-0.51%)
Apr 30, 2018	12.38	12.46	12.36	12.36	2,989,789	-0.21(-1.66%)
Apr 27, 2018	12.52	12.59	12.36	12.57	6,665,830	-0.41(-3.14%)
Apr 26, 2018	12.96	13.03	12.84	12.98	3,915,888	-0.24(-1.78%)
Apr 25, 2018	13.21	13.28	13.07	13.22	4,040,614	-0.16(-1.22%)
Apr 24, 2018	13.30	13.51	13.27	13.38	6,888,498	+0.48(+3.72%)
Apr 23, 2018	12.97	12.99	12.87	12.90	2,742,524	-0.01(-0.07%)
Apr 20, 2018	12.84	12.94	12.75	12.91	3,336,339	-0.18(-1.38%)
Apr 19, 2018	13.04	13.15	12.99	13.09	4,025,239	+0.02(+0.14%)
Apr 18, 2018	13.13	13.17	13.06	13.07	2,572,211	+0.05(+0.42%)
Apr 17, 2018	13.01	13.10	12.98	13.02	3,241,392	+0.05(+0.35%)
Apr 16, 2018	13.01	13.05	12.95	12.97	2,441,975	-0.05(-0.35%)
Apr 13, 2018	13.29	13.30	12.97	13.02	2,953,108	-0.03(-0.21%)
Apr 12, 2018	12.96	13.08	12.94	13.04	3,049,240	+0.20(+1.55%)
Apr 11, 2018	12.94	13.00	12.84	12.84	3,535,710	+0.10(+0.78%)
Apr 10, 2018	12.76	12.79	12.70	12.74	3,643,661	+0.06(+0.50%)
Apr 09, 2018	12.86	12.88	12.67	12.68	5,498,079	+0.13(+1.01%)
Apr 06, 2018	12.69	12.73	12.51	12.55	4,832,139	-0.41(-3.14%)
Apr 05, 2018	12.73	12.98	12.71	12.96	5,136,404	+0.40(+3.17%)
Apr 04, 2018	12.25	12.58	12.25	12.56	4,193,378	+0.14(+1.17%)
Apr 03, 2018	12.36	12.46	12.24	12.42	3,092,501	+0.04(+0.29%)
Apr 02, 2018	12.58	12.67	12.24	12.38	4,000,711	-0.27(-2.15%)
Mar 29, 2018		12.65	12.65	12.65	0	+0.20(+1.60%)
Mar 28, 2018	12.55	12.61	12.37	12.46	5,766,684	-0.01(-0.07%)
Mar 27, 2018	12.72	12.76	12.39	12.46	7,360,904	-0.27(-2.13%)
Mar 26, 2018	12.66	12.75	12.47	12.74	7,587,576	+0.29(+2.33%)
Mar 23, 2018	12.66	12.78	12.43	12.45	10,422,024	-0.40(-3.10%)
Mar 22, 2018	12.89	13.01	12.83	12.84	12,943,666	-0.54(-4.06%)
Mar 21, 2018	13.35	13.55	13.19	13.39	14,191,566	-0.66(-4.70%)
Mar 20, 2018	14.08	14.15	14.01	14.05	2,426,709	-0.02(-0.13%)
Mar 19, 2018	14.26	14.28	13.94	14.07	4,626,342	-0.25(-1.77%)
Mar 16, 2018	14.21	14.37	14.20	14.32	4,075,437	+0.11(+0.76%)
Mar 15, 2018	14.22	14.32	14.16	14.21	2,416,877	+0.00(+0.00%)
Mar 14, 2018	14.41	14.41	14.14	14.21	4,548,598	-0.08(-0.57%)
Mar 13, 2018	14.54	14.58	14.28	14.29	4,944,142	-0.29(-1.99%)
Mar 12, 2018	14.58	14.63	14.50	14.58	3,130,358	-0.01(-0.06%)
Mar 09, 2018	14.55	14.61	14.50	14.59	3,440,310	-0.05(-0.37%)
Mar 08, 2018	14.68	14.76	14.53	14.65	4,426,973	-0.14(-0.92%)
Mar 07, 2018		14.80		14.78	4,142,348	+0.24(+1.68%)
Mar 06, 2018	14.51	14.57	14.41	14.54	2,651,289	+0.15(+1.07%)
Mar 05, 2018	14.08	14.46	14.07	14.38	4,294,030	+0.09(+0.63%)
Mar 02, 2018	14.01	14.35	13.94	14.29	8,355,461	+0.08(+0.57%)

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.