Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.57	11.59	11.47	11.52	279,021	-0.18(-1.51%)
May 30, 2019	11.83	11.96	11.62	11.69	212,640	-0.14(-1.15%)
May 29, 2019	11.72	11.85	11.63	11.83	200,247	+0.04(+0.34%)
May 28, 2019	11.93	11.94	11.76	11.79	193,304	-0.14(-1.21%)
May 24, 2019	11.88	11.98	11.82	11.93	140,320	+0.15(+1.29%)
May 23, 2019	12.08	12.21	11.67	11.78	269,783	-0.43(-3.48%)
May 22, 2019	12.12	12.26	12.06	12.21	230,512	+0.02(+0.20%)
May 21, 2019	12.20	12.25	12.14	12.18	341,151	+0.02(+0.20%)
May 20, 2019	12.09	12.24	12.09	12.16	274,350	+0.01(+0.07%)
May 17, 2019	12.21	12.34	12.12	12.15	224,936	-0.06(-0.53%)
May 16, 2019	12.16	12.30	12.15	12.21	145,424	+0.12(+1.00%)
May 15, 2019	12.13	12.14	11.96	12.09	166,360	-0.13(-1.05%)
May 14, 2019	12.08	12.27	12.06	12.22	211,663	+0.10(+0.86%)
May 13, 2019	12.22	12.27	12.02	12.12	282,866	-0.29(-2.33%)
May 10, 2019	12.32	12.44	12.17	12.41	205,122	+0.04(+0.32%)
May 09, 2019	12.26	12.39	12.15	12.37	160,617	+0.02(+0.19%)
May 08, 2019	12.42	12.48	12.29	12.34	216,257	-0.12(-0.96%)
May 07, 2019	12.56	12.66	12.37	12.46	257,130	-0.22(-1.76%)
May 06, 2019	12.49	12.72	12.49	12.68	280,495	+0.02(+0.19%)
May 03, 2019	12.45	12.71	12.45	12.66	295,324	+0.29(+2.32%)
May 02, 2019	12.11	12.48	12.06	12.37	579,680	+0.50(+4.23%)
May 01, 2019	11.99	12.04	11.78	11.87	822,446	-0.12(-1.00%)
Apr 30, 2019	12.07	12.13	11.94	11.99	556,539	-0.06(-0.53%)
Apr 29, 2019	11.97	12.12	11.80	12.05	556,420	+0.12(+1.00%)
Apr 26, 2019	11.92	11.98	11.87	11.94	367,995	+0.04(+0.33%)
Apr 25, 2019	11.98	12.05	11.54	11.90	314,303	+0.06(+0.54%)
Apr 24, 2019	11.67	11.87	11.62	11.83	282,382	+0.17(+1.43%)
Apr 23, 2019	11.51	11.78	11.43	11.66	326,446	+0.13(+1.11%)
Apr 22, 2019	11.82	11.82	11.47	11.54	220,192	-0.29(-2.49%)
Apr 18, 2019	11.90	11.97	11.79	11.83	218,638	-0.10(-0.87%)
Apr 17, 2019	11.98	11.98	11.83	11.94	152,864	-0.02(-0.13%)
Apr 16, 2019	11.81	11.98	11.77	11.95	287,760	+0.16(+1.35%)
Apr 15, 2019	11.98	12.02	11.76	11.79	138,849	-0.19(-1.60%)
Apr 12, 2019	12.03	12.13	11.86	11.98	599,561	+0.06(+0.47%)
Apr 11, 2019	12.00	12.02	11.86	11.93	143,095	+0.00(+0.00%)
Apr 10, 2019	11.76	11.94	11.71	11.93	288,945	+0.16(+1.35%)
Apr 09, 2019	11.81	11.90	11.74	11.77	223,129	-0.08(-0.67%)
Apr 08, 2019	11.76	11.86	11.69	11.85	305,348	+0.06(+0.54%)
Apr 05, 2019	11.74	11.82	11.68	11.78	338,500	+0.06(+0.47%)
Apr 04, 2019	11.64	11.81	11.62	11.73	164,252	+0.09(+0.75%)
Apr 03, 2019	11.70	11.76	11.59	11.64	277,678	+0.06(+0.48%)
Apr 02, 2019	11.68	11.72	11.57	11.58	380,721	-0.10(-0.89%)
Apr 01, 2019	11.56	11.75	11.55	11.69	272,528	+0.22(+1.87%)
Mar 29, 2019	11.66	11.68	11.36	11.47	334,358	-0.10(-0.83%)
Mar 28, 2019	11.43	11.59	11.39	11.57	311,268	+0.14(+1.18%)
Mar 27, 2019	11.39	11.56	11.30	11.43	338,709	+0.05(+0.42%)
Mar 26, 2019	11.10	11.40	11.10	11.39	382,681	+0.31(+2.81%)
Mar 25, 2019	11.09	11.24	11.02	11.07	301,940	-0.04(-0.36%)
Mar 22, 2019	11.36	11.42	11.04	11.11	652,651	-0.34(-2.99%)
Mar 21, 2019	11.33	11.62	11.31	11.46	494,671	+0.05(+0.42%)
Mar 20, 2019	11.62	11.68	11.37	11.41	459,505	-0.24(-2.05%)
Mar 19, 2019	12.00	12.00	11.65	11.65	288,214	-0.29(-2.40%)
Mar 18, 2019	11.98	12.12	11.94	11.94	504,862	-0.02(-0.13%)
Mar 15, 2019	11.92	12.08	11.90	11.95	1,082,272	+0.00(+0.00%)
Mar 14, 2019	12.02	12.08	11.94	11.95	420,199	-0.06(-0.53%)
Mar 13, 2019	12.00	12.14	12.00	12.02	432,409	+0.01(+0.07%)
Mar 12, 2019	12.08	12.10	11.95	12.01	413,685	-0.04(-0.33%)
Mar 11, 2019	12.01	12.12	11.94	12.05	435,675	+0.05(+0.40%)
Mar 08, 2019	11.94	12.10	11.94	12.00	284,154	+0.03(+0.27%)
Mar 07, 2019	12.23	12.26	11.97	11.97	418,384	-0.28(-2.28%)
Mar 06, 2019	12.60	12.62	12.22	12.25	337,968	-0.35(-2.78%)
Mar 05, 2019	12.59	12.64	12.44	12.60	193,473	-0.03(-0.25%)
Mar 04, 2019	12.68	12.76	12.54	12.63	330,480	-0.08(-0.63%)

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.