Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.05	10.05	9.670	9.900	24,600	-0.21(-2.08%)
May 30, 2019	10.34	10.34	10.07	10.11	26,891	-0.10(-0.93%)
May 29, 2019	10.58	10.65	10.12	10.21	15,927	-0.38(-3.54%)
May 28, 2019	10.45	10.58	10.43	10.58	3,751	+0.18(+1.73%)
May 24, 2019	10.34	10.54	10.29	10.40	21,300	+0.36(+3.59%)
May 23, 2019	10.10	10.35	10.03	10.04	13,476	-0.11(-1.08%)
May 22, 2019	10.27	10.47	10.06	10.15	19,436	-0.18(-1.74%)
May 21, 2019	10.36	10.36	10.25	10.33	13,986	+0.17(+1.67%)
May 20, 2019	10.33	10.33	10.16	10.16	8,829	-0.17(-1.65%)
May 17, 2019	10.77	10.77	10.30	10.33	17,500	-0.12(-1.15%)
May 16, 2019	10.55	10.63	10.35	10.45	22,771	-0.07(-0.67%)
May 15, 2019	10.70	10.75	10.50	10.52	7,527	-0.08(-0.75%)
May 14, 2019	10.65	10.75	10.52	10.60	14,930	-0.08(-0.75%)
May 13, 2019	10.87	10.88	10.68	10.68	15,428	-0.28(-2.55%)
May 10, 2019	10.85	11.01	10.82	10.96	7,100	+0.06(+0.55%)
May 09, 2019	11.09	11.09	10.90	10.90	8,181	-0.05(-0.46%)
May 08, 2019	11.29	11.30	10.83	10.95	30,129	-0.14(-1.26%)
May 07, 2019	11.22	11.30	11.08	11.09	10,534	-0.13(-1.16%)
May 06, 2019	11.33	11.39	11.15	11.22	12,751	-0.14(-1.23%)
May 03, 2019	11.65	11.75	11.35	11.36	14,400	+0.15(+1.34%)
May 02, 2019	11.76	11.84	11.21	11.21	31,556	-0.54(-4.60%)
May 01, 2019	11.90	11.90	11.62	11.75	8,647	+0.13(+1.16%)
Apr 30, 2019	11.69	11.73	11.41	11.62	32,417	-0.15(-1.32%)
Apr 29, 2019	11.89	11.92	11.76	11.77	13,012	-0.16(-1.34%)
Apr 26, 2019	11.91	12.04	11.88	11.93	6,300	-0.01(-0.10%)
Apr 25, 2019	11.96	11.98	11.90	11.94	4,333	-0.01(-0.06%)
Apr 24, 2019	11.97	12.02	11.95	11.95	4,660	-0.07(-0.58%)
Apr 23, 2019	12.07	12.20	11.91	12.02	3,373	-0.14(-1.15%)
Apr 22, 2019	11.98	12.32	11.90	12.16	16,401	+0.22(+1.84%)
Apr 18, 2019	12.01	12.01	11.82	11.94	9,900	-0.06(-0.50%)
Apr 17, 2019	12.92	12.93	11.80	12.00	32,737	+0.05(+0.42%)
Apr 16, 2019	12.08	12.13	11.80	11.95	32,174	-0.12(-1.04%)
Apr 15, 2019	12.39	12.43	12.06	12.07	13,528	-0.37(-2.98%)
Apr 12, 2019	12.25	12.55	12.16	12.45	10,900	+0.21(+1.68%)
Apr 11, 2019	12.16	12.36	12.10	12.24	18,156	+0.04(+0.33%)
Apr 10, 2019	12.37	12.37	12.17	12.20	11,810	-0.36(-2.87%)
Apr 09, 2019	12.16	12.73	12.16	12.56	10,954	+0.36(+2.95%)
Apr 08, 2019	12.57	12.60	12.14	12.20	24,276	-0.45(-3.56%)
Apr 05, 2019	12.81	12.89	12.54	12.65	10,700	-0.12(-0.94%)
Apr 04, 2019	12.56	12.77	12.51	12.77	12,929	+0.14(+1.11%)
Apr 03, 2019	13.06	13.10	12.62	12.63	36,885	-0.48(-3.66%)
Apr 02, 2019	13.02	13.11	12.94	13.11	6,753	-0.07(-0.53%)
Apr 01, 2019	13.34	13.34	13.09	13.18	20,289	-0.09(-0.68%)
Mar 29, 2019	13.25	13.33	13.09	13.27	17,500	+0.06(+0.45%)
Mar 28, 2019	13.07	13.36	13.03	13.21	36,248	+0.28(+2.14%)
Mar 27, 2019	13.00	13.05	12.45	12.93	49,450	-0.12(-0.90%)
Mar 26, 2019	13.38	13.38	12.96	13.05	19,169	-0.24(-1.81%)
Mar 25, 2019	13.38	13.44	13.08	13.29	11,764	-0.09(-0.67%)
Mar 22, 2019	13.42	13.72	13.25	13.38	33,100	-0.04(-0.30%)
Mar 21, 2019	13.39	13.50	13.39	13.42	13,543	-0.06(-0.45%)
Mar 20, 2019	13.53	13.55	13.41	13.48	9,870	-0.02(-0.15%)
Mar 19, 2019	13.45	13.60	13.32	13.50	11,955	+0.15(+1.12%)
Mar 18, 2019	13.39	13.65	13.34	13.35	8,213	+0.05(+0.38%)
Mar 15, 2019	13.52	13.52	13.30	13.30	11,000	-0.20(-1.48%)
Mar 14, 2019	13.72	13.72	13.33	13.50	11,592	-0.23(-1.67%)
Mar 13, 2019	13.61	13.75	13.20	13.73	18,943	+0.03(+0.22%)
Mar 12, 2019	12.91	13.70	12.90	13.70	40,954	+0.81(+6.28%)
Mar 11, 2019	12.75	12.89	12.55	12.89	17,918	+0.18(+1.42%)
Mar 08, 2019	12.87	12.91	12.64	12.71	12,800	-0.17(-1.32%)
Mar 07, 2019	12.95	12.99	12.87	12.88	12,785	-0.04(-0.31%)
Mar 06, 2019	13.09	13.13	12.88	12.92	48,926	-0.16(-1.22%)
Mar 05, 2019	13.31	13.34	13.02	13.08	46,479	-0.34(-2.53%)
Mar 04, 2019	13.13	13.42	13.10	13.42	27,147	+0.28(+2.13%)

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.