Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.62	11.05	10.47	10.95	426,700	+0.18(+1.67%)
May 30, 2019	10.86	10.94	10.52	10.77	486,105	-0.11(-1.01%)
May 29, 2019	11.55	11.55	10.83	10.88	523,203	-0.86(-7.33%)
May 28, 2019	11.97	12.14	11.55	11.74	353,263	-0.17(-1.43%)
May 24, 2019	11.46	12.08	11.46	11.91	230,900	+0.52(+4.57%)
May 23, 2019	11.39	11.49	11.29	11.39	191,719	-0.05(-0.44%)
May 22, 2019	11.49	11.49	11.37	11.44	151,419	-0.21(-1.80%)
May 21, 2019	11.44	11.68	11.35	11.65	210,745	+0.21(+1.84%)
May 20, 2019	11.23	11.53	11.05	11.44	180,742	+0.15(+1.33%)
May 17, 2019	11.41	11.65	11.28	11.29	192,300	-0.21(-1.83%)
May 16, 2019	11.29	11.69	11.29	11.50	191,498	+0.09(+0.79%)
May 15, 2019	11.37	11.60	11.20	11.41	379,074	-0.01(-0.09%)
May 14, 2019	11.24	11.50	11.07	11.42	224,853	+0.18(+1.60%)
May 13, 2019	11.57	11.65	11.21	11.24	308,135	-0.51(-4.34%)
May 10, 2019	11.86	11.88	11.60	11.75	172,100	-0.17(-1.43%)
May 09, 2019	11.98	11.98	11.77	11.92	236,802	-0.10(-0.83%)
May 08, 2019	12.19	12.31	12.01	12.02	219,520	-0.26(-2.12%)
May 07, 2019	12.38	12.54	12.16	12.28	265,317	-0.22(-1.76%)
May 06, 2019	12.46	12.59	12.32	12.50	130,866	-0.17(-1.34%)
May 03, 2019	12.60	12.72	12.44	12.67	244,800	+0.13(+1.04%)
May 02, 2019	12.41	12.56	12.34	12.54	259,274	+0.14(+1.13%)
May 01, 2019	12.36	12.51	12.28	12.40	332,764	+0.12(+0.98%)
Apr 30, 2019	12.68	12.75	12.23	12.28	690,658	-0.42(-3.31%)
Apr 29, 2019	12.20	12.74	12.20	12.70	370,828	+0.62(+5.13%)
Apr 26, 2019	11.69	12.11	11.60	12.08	600,500	+0.34(+2.90%)
Apr 25, 2019	11.80	11.88	11.69	11.74	303,088	-0.06(-0.51%)
Apr 24, 2019	11.45	11.85	11.42	11.80	293,131	+0.38(+3.33%)
Apr 23, 2019	11.33	11.49	11.20	11.42	331,593	+0.18(+1.60%)
Apr 22, 2019	11.45	11.54	11.24	11.24	171,057	-0.27(-2.35%)
Apr 18, 2019	11.60	11.69	11.43	11.51	194,100	-0.17(-1.46%)
Apr 17, 2019	11.88	11.88	11.55	11.68	205,739	-0.13(-1.10%)
Apr 16, 2019	11.79	11.92	11.70	11.81	216,204	+0.03(+0.25%)
Apr 15, 2019	11.97	12.06	11.74	11.78	201,599	-0.21(-1.75%)
Apr 12, 2019	11.96	12.11	11.91	11.99	294,900	+0.15(+1.27%)
Apr 11, 2019	12.43	12.48	11.76	11.84	360,847	-0.64(-5.13%)
Apr 10, 2019	12.49	12.62	12.40	12.48	233,807	+0.02(+0.16%)
Apr 09, 2019	12.69	12.69	12.41	12.46	250,383	-0.32(-2.50%)
Apr 08, 2019	13.01	13.04	12.71	12.78	226,090	-0.32(-2.44%)
Apr 05, 2019	13.42	13.45	12.98	13.10	316,600	-0.24(-1.80%)
Apr 04, 2019	13.08	13.37	13.00	13.34	257,093	+0.26(+1.99%)
Apr 03, 2019	13.26	13.43	12.95	13.08	496,874	-0.17(-1.28%)
Apr 02, 2019	13.24	13.36	13.02	13.25	286,294	-0.06(-0.45%)
Apr 01, 2019	13.25	13.34	13.11	13.31	222,534	+0.06(+0.45%)
Mar 29, 2019	13.31	13.39	12.69	13.25	193,600	-0.04(-0.30%)
Mar 28, 2019	13.29	13.44	13.12	13.29	374,468	+0.15(+1.14%)
Mar 27, 2019	12.81	13.26	12.79	13.14	355,212	+0.38(+2.98%)
Mar 26, 2019	12.85	13.00	12.64	12.76	308,275	-0.01(-0.08%)
Mar 25, 2019	12.33	12.87	12.07	12.77	276,329	+0.39(+3.15%)
Mar 22, 2019	12.77	12.94	12.38	12.38	305,000	-0.48(-3.73%)
Mar 21, 2019	12.81	13.06	12.56	12.86	426,548	+0.05(+0.39%)
Mar 20, 2019	13.25	13.27	12.74	12.81	433,947	-0.44(-3.32%)
Mar 19, 2019	13.65	13.65	13.11	13.25	433,423	-0.33(-2.43%)
Mar 18, 2019	13.96	14.25	13.36	13.58	681,388	-0.38(-2.72%)
Mar 15, 2019	14.13	14.51	13.68	13.96	950,800	-0.05(-0.36%)
Mar 14, 2019	13.70	14.31	13.63	14.01	1,218,483	+0.39(+2.86%)
Mar 13, 2019	12.70	13.76	12.60	13.62	3,155,867	+2.44(+21.82%)
Mar 12, 2019	10.44	11.27	10.43	11.18	997,357	+0.77(+7.40%)
Mar 11, 2019	10.15	10.48	10.02	10.41	341,174	+0.32(+3.17%)
Mar 08, 2019	10.01	10.12	9.930	10.09	117,400	+0.08(+0.80%)
Mar 07, 2019	10.11	10.13	9.950	10.01	193,681	-0.13(-1.28%)
Mar 06, 2019	10.20	10.31	10.00	10.14	309,823	-0.05(-0.49%)
Mar 05, 2019	9.770	10.25	9.745	10.19	365,472	+0.44(+4.51%)
Mar 04, 2019	9.840	9.850	9.650	9.750	192,108	-0.08(-0.81%)

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.