Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.28	10.37	10.05	10.11	1,789,800	-0.55(-5.16%)
May 30, 2019	10.76	11.00	10.64	10.66	1,851,945	-0.11(-1.02%)
May 29, 2019	10.77	10.80	10.46	10.77	1,466,423	-0.13(-1.19%)
May 28, 2019	10.72	11.02	10.69	10.90	1,602,372	+0.16(+1.49%)
May 24, 2019	10.72	10.89	10.59	10.74	1,301,400	+0.12(+1.13%)
May 23, 2019	10.95	10.96	10.58	10.62	1,740,598	-0.52(-4.67%)
May 22, 2019	11.55	11.60	10.99	11.14	1,845,672	-0.47(-4.05%)
May 21, 2019	11.68	11.85	11.49	11.61	1,643,578	+0.15(+1.31%)
May 20, 2019	11.48	11.63	11.39	11.46	1,568,007	-0.16(-1.38%)
May 17, 2019	11.51	11.86	11.47	11.62	2,192,900	-0.05(-0.43%)
May 16, 2019	11.83	11.96	11.57	11.67	1,632,285	-0.22(-1.85%)
May 15, 2019	11.74	12.06	11.53	11.89	1,490,034	-0.05(-0.42%)
May 14, 2019	11.61	12.04	11.61	11.94	1,990,360	+0.40(+3.47%)
May 13, 2019	11.75	11.79	11.38	11.54	1,858,622	-0.56(-4.63%)
May 10, 2019	12.05	12.16	11.70	12.10	1,975,900	-0.09(-0.74%)
May 09, 2019	12.39	12.39	11.87	12.19	2,087,925	-0.44(-3.48%)
May 08, 2019	12.77	12.99	12.62	12.63	1,714,847	-0.22(-1.71%)
May 07, 2019	13.01	13.17	12.67	12.85	2,217,962	-0.39(-2.95%)
May 06, 2019	13.06	13.45	12.95	13.24	2,657,981	-0.37(-2.72%)
May 03, 2019	14.16	14.29	13.40	13.61	3,811,000	-0.74(-5.16%)
May 02, 2019	14.22	14.43	14.11	14.35	2,123,240	+0.08(+0.56%)
May 01, 2019	14.86	14.96	14.24	14.27	2,774,614	-0.48(-3.25%)
Apr 30, 2019	15.08	15.14	14.61	14.75	1,972,478	-0.44(-2.90%)
Apr 29, 2019	15.36	15.48	15.18	15.19	1,106,137	-0.16(-1.04%)
Apr 26, 2019	14.89	15.38	14.62	15.35	1,642,800	+0.68(+4.64%)
Apr 25, 2019	15.59	15.59	14.49	14.67	2,380,202	-1.00(-6.38%)
Apr 24, 2019	15.41	15.79	15.34	15.67	1,676,179	+0.23(+1.49%)
Apr 23, 2019	15.41	16.29	15.17	15.44	4,558,115	-0.05(-0.32%)
Apr 22, 2019	15.90	15.93	15.43	15.49	1,024,714	-0.43(-2.70%)
Apr 18, 2019	15.62	16.01	15.49	15.92	1,253,400	+0.27(+1.73%)
Apr 17, 2019	16.37	16.43	15.62	15.65	2,527,216	-0.57(-3.51%)
Apr 16, 2019	15.93	16.30	15.87	16.22	1,495,888	+0.34(+2.14%)
Apr 15, 2019	16.05	16.22	15.75	15.88	1,106,014	-0.22(-1.37%)
Apr 12, 2019	15.73	16.15	15.73	16.10	1,197,400	+0.59(+3.80%)
Apr 11, 2019	15.65	15.81	15.48	15.51	897,016	-0.14(-0.89%)
Apr 10, 2019	15.31	15.66	15.15	15.65	2,052,191	+0.36(+2.35%)
Apr 09, 2019	15.57	15.58	15.25	15.29	1,073,000	-0.40(-2.55%)
Apr 08, 2019	15.24	15.74	15.22	15.69	1,005,828	+0.37(+2.42%)
Apr 05, 2019	15.51	15.66	15.22	15.32	1,275,200	-0.27(-1.73%)
Apr 04, 2019	15.38	15.75	15.33	15.59	862,851	+0.21(+1.37%)
Apr 03, 2019	15.39	15.66	15.26	15.38	1,536,794	+0.23(+1.52%)
Apr 02, 2019	15.00	15.18	14.87	15.15	2,102,157	+0.12(+0.80%)
Apr 01, 2019	14.51	15.07	14.42	15.03	1,799,249	+0.72(+5.03%)
Mar 29, 2019	14.40	14.52	14.27	14.31	2,295,100	+0.12(+0.85%)
Mar 28, 2019	13.88	14.44	13.83	14.19	1,803,636	+0.34(+2.45%)
Mar 27, 2019	13.77	13.92	13.56	13.85	1,177,428	+0.11(+0.80%)
Mar 26, 2019	13.61	13.81	13.55	13.74	1,393,825	+0.21(+1.55%)
Mar 25, 2019	13.47	13.72	13.34	13.53	1,358,525	+0.06(+0.45%)
Mar 22, 2019	14.15	14.15	13.42	13.47	1,560,600	-0.86(-6.00%)
Mar 21, 2019	14.07	14.40	13.97	14.33	1,581,076	+0.24(+1.70%)
Mar 20, 2019	14.46	14.51	13.91	14.09	1,458,255	-0.40(-2.76%)
Mar 19, 2019	14.47	14.72	14.43	14.49	1,733,155	+0.14(+0.98%)
Mar 18, 2019	14.11	14.47	14.08	14.35	1,293,519	+0.27(+1.92%)
Mar 15, 2019	14.13	14.20	14.03	14.08	1,725,100	+0.05(+0.36%)
Mar 14, 2019	14.39	14.48	13.94	14.03	1,512,309	-0.41(-2.84%)
Mar 13, 2019	14.58	14.70	14.43	14.44	1,442,415	-0.09(-0.62%)
Mar 12, 2019	14.76	14.83	14.40	14.53	1,140,130	-0.18(-1.22%)
Mar 11, 2019	14.56	14.73	14.40	14.71	973,063	+0.22(+1.52%)
Mar 08, 2019	14.67	14.88	14.41	14.49	1,304,700	-0.31(-2.09%)
Mar 07, 2019	15.01	15.14	14.70	14.80	1,897,294	-0.22(-1.46%)
Mar 06, 2019	15.73	15.74	15.02	15.02	1,556,578	-0.72(-4.57%)
Mar 05, 2019	16.13	16.14	15.70	15.74	1,218,532	-0.40(-2.48%)
Mar 04, 2019	16.14	16.28	15.92	16.14	1,445,444	+0.06(+0.37%)

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.