Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.07	10.12	10.05	10.11	111,200	+0.09(+0.90%)
May 30, 2019	10.04	10.18	10.01	10.02	127,731	-0.02(-0.15%)
May 29, 2019	10.02	10.07	10.00	10.04	130,719	+0.03(+0.25%)
May 28, 2019	10.07	10.11	10.01	10.01	83,967	+0.09(+0.91%)
May 24, 2019	9.935	9.960	9.900	9.920	41,100	+0.05(+0.51%)
May 23, 2019	9.795	9.910	9.795	9.870	26,122	-0.18(-1.79%)
May 22, 2019	10.09	10.11	9.990	10.05	48,217	-0.48(-4.60%)
May 21, 2019	10.43	10.60	10.39	10.54	147,848	+0.43(+4.20%)
May 20, 2019	10.17	10.19	10.06	10.11	76,876	-0.13(-1.27%)
May 17, 2019	10.21	10.33	10.21	10.24	35,400	-0.19(-1.82%)
May 16, 2019	10.49	10.52	10.43	10.43	63,745	-0.23(-2.20%)
May 15, 2019	10.64	10.71	10.61	10.66	161,256	-0.02(-0.14%)
May 14, 2019	10.75	10.80	10.61	10.68	136,741	-0.09(-0.84%)
May 13, 2019	10.67	10.83	10.61	10.77	596,115	-0.38(-3.41%)
May 10, 2019	11.06	11.17	11.01	11.15	96,900	+0.18(+1.64%)
May 09, 2019	10.89	11.03	10.86	10.97	110,040	+0.07(+0.64%)
May 08, 2019	11.03	11.03	10.87	10.90	412,922	-0.36(-3.20%)
May 07, 2019	11.24	11.27	11.17	11.26	98,018	-0.21(-1.83%)
May 06, 2019	11.21	11.81	11.21	11.47	17,157	-0.15(-1.29%)
May 03, 2019	11.61	11.65	11.35	11.62	24,800	-0.06(-0.51%)
May 02, 2019	11.76	11.84	11.53	11.68	84,824	-0.32(-2.66%)
May 01, 2019	12.15	12.24	12.00	12.00	106,574	+0.30(+2.56%)
Apr 30, 2019	11.55	11.76	11.55	11.70	111,348	+0.13(+1.12%)
Apr 29, 2019	11.45	11.61	11.45	11.57	68,802	+0.10(+0.83%)
Apr 26, 2019	11.44	11.55	11.44	11.47	31,600	+0.23(+2.09%)
Apr 25, 2019	11.20	11.28	11.18	11.24	66,908	-0.61(-5.11%)
Apr 24, 2019	11.79	11.93	11.77	11.85	88,189	-0.28(-2.31%)
Apr 23, 2019	11.76	12.21	11.76	12.12	231,193	+0.23(+1.98%)
Apr 22, 2019	11.82	11.96	11.82	11.89	27,639	-0.09(-0.75%)
Apr 18, 2019	11.84	11.98	11.79	11.98	118,500	+0.17(+1.44%)
Apr 17, 2019	11.88	11.91	11.74	11.81	44,591	-0.27(-2.24%)
Apr 16, 2019	12.08	12.14	12.05	12.08	59,030	-0.13(-1.06%)
Apr 15, 2019	12.21	12.30	12.18	12.21	93,881	-0.02(-0.16%)
Apr 12, 2019	12.29	12.29	12.20	12.23	18,700	-0.07(-0.57%)
Apr 11, 2019	12.29	12.30	12.18	12.30	98,799	+0.08(+0.61%)
Apr 10, 2019	12.10	12.29	12.08	12.22	138,455	+0.05(+0.45%)
Apr 09, 2019	12.20	12.20	12.13	12.17	30,774	-0.12(-0.94%)
Apr 08, 2019	12.29	12.32	12.24	12.29	22,527	-0.10(-0.77%)
Apr 05, 2019	12.35	12.48	12.30	12.38	20,600	-0.12(-0.96%)
Apr 04, 2019	12.56	12.58	12.47	12.50	18,235	-0.11(-0.87%)
Apr 03, 2019	12.47	12.64	12.47	12.61	38,185	+0.32(+2.60%)
Apr 02, 2019	12.22	12.30	12.16	12.29	50,370	+0.02(+0.16%)
Apr 01, 2019	12.35	12.35	12.24	12.27	32,367	+0.02(+0.16%)
Mar 29, 2019	12.20	12.27	12.15	12.25	18,300	+0.11(+0.91%)
Mar 28, 2019	12.30	12.33	12.11	12.14	39,592	-0.42(-3.38%)
Mar 27, 2019	12.49	12.58	12.46	12.56	35,102	+0.17(+1.41%)
Mar 26, 2019	12.51	12.54	12.35	12.39	58,192	+0.03(+0.24%)
Mar 25, 2019	12.30	12.60	12.28	12.36	22,967	-0.11(-0.84%)
Mar 22, 2019	12.44	12.60	12.31	12.46	52,700	+0.12(+1.01%)
Mar 21, 2019	12.31	12.60	12.28	12.34	33,428	+0.01(+0.08%)
Mar 20, 2019	12.33	12.52	12.28	12.33	79,979	-0.14(-1.12%)
Mar 19, 2019	12.75	12.76	12.47	12.47	114,858	-0.01(-0.08%)
Mar 18, 2019	12.19	12.50	12.19	12.48	62,670	+0.52(+4.35%)
Mar 15, 2019	11.96	12.00	11.75	11.96	81,400	-0.00(-0.04%)
Mar 14, 2019	11.97	12.13	11.85	11.96	29,821	-0.02(-0.13%)
Mar 13, 2019	11.89	12.00	11.86	11.98	56,236	+0.17(+1.44%)
Mar 12, 2019	11.85	11.98	11.66	11.81	89,220	+0.00(+0.00%)
Mar 11, 2019	11.73	11.94	11.64	11.81	59,008	+0.12(+1.07%)
Mar 08, 2019	11.82	11.90	11.64	11.69	65,500	-0.16(-1.39%)
Mar 07, 2019	12.05	12.05	11.80	11.85	70,934	-0.36(-2.95%)
Mar 06, 2019	12.24	12.33	12.15	12.21	34,489	+0.04(+0.29%)
Mar 05, 2019	12.09	12.27	12.09	12.18	47,145	-0.15(-1.26%)
Mar 04, 2019	12.41	12.48	12.29	12.33	40,197	+0.07(+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.