Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.65	11.68	11.50	11.59	241,216	-0.08(-0.72%)
May 30, 2019	11.62	11.70	11.61	11.68	140,717	+0.06(+0.49%)
May 29, 2019	11.77	11.78	11.56	11.62	202,280	-0.20(-1.67%)
May 28, 2019	11.88	11.94	11.80	11.82	123,534	-0.08(-0.71%)
May 24, 2019	11.87	11.95	11.85	11.90	157,500	+0.10(+0.84%)
May 23, 2019	11.85	11.85	11.76	11.80	234,791	-0.09(-0.77%)
May 22, 2019	11.88	11.96	11.88	11.90	273,504	+0.01(+0.06%)
May 21, 2019	11.84	11.96	11.84	11.89	180,590	+0.08(+0.66%)
May 20, 2019	11.80	11.86	11.80	11.81	108,042	-0.04(-0.36%)
May 17, 2019	11.82	11.95	11.80	11.85	151,115	-0.05(-0.40%)
May 16, 2019	11.82	11.95	11.82	11.90	169,195	+0.15(+1.31%)
May 15, 2019	11.80	11.83	11.74	11.75	218,328	-0.06(-0.53%)
May 14, 2019	11.78	11.92	11.78	11.81	167,561	+0.06(+0.48%)
May 13, 2019	11.82	11.82	11.69	11.75	163,771	-0.16(-1.35%)
May 10, 2019	11.89	11.92	11.73	11.92	134,410	+0.06(+0.47%)
May 09, 2019	11.93	11.99	11.83	11.86	209,665	-0.14(-1.17%)
May 08, 2019	11.97	12.06	11.95	12.00	125,599	+0.03(+0.23%)
May 07, 2019	12.06	12.10	11.94	11.97	149,716	-0.17(-1.38%)
May 06, 2019	11.95	12.16	11.95	12.14	197,798	+0.08(+0.64%)
May 03, 2019	12.05	12.09	11.99	12.06	165,405	+0.06(+0.53%)
May 02, 2019	12.06	12.06	11.94	12.00	141,536	+0.01(+0.06%)
May 01, 2019	11.91	12.02	11.83	11.99	230,178	+0.10(+0.88%)
Apr 30, 2019	11.97	12.06	11.87	11.89	338,202	-0.02(-0.18%)
Apr 29, 2019	11.98	11.98	11.90	11.91	339,464	-0.06(-0.47%)
Apr 26, 2019	11.98	12.10	11.89	11.96	282,104	+0.00(+0.00%)
Apr 25, 2019	11.94	11.99	11.88	11.96	183,853	+0.07(+0.59%)
Apr 24, 2019	11.94	12.00	11.89	11.89	205,844	-0.06(-0.53%)
Apr 23, 2019	11.80	11.98	11.74	11.96	278,161	+0.17(+1.49%)
Apr 22, 2019	11.69	11.83	11.69	11.78	261,218	+0.06(+0.48%)
Apr 18, 2019	11.75	11.77	11.57	11.73	372,805	-0.04(-0.36%)
Apr 17, 2019	11.99	11.99	11.69	11.77	397,836	-0.19(-1.62%)
Apr 16, 2019	12.07	12.15	11.94	11.96	186,863	-0.07(-0.58%)
Apr 15, 2019	12.05	12.14	12.02	12.03	214,657	-0.07(-0.58%)
Apr 12, 2019	12.16	12.23	12.02	12.10	220,699	-0.03(-0.29%)
Apr 11, 2019	12.22	12.25	12.10	12.14	148,203	-0.08(-0.63%)
Apr 10, 2019	12.19	12.30	12.18	12.21	121,222	+0.01(+0.06%)
Apr 09, 2019	12.24	12.24	12.16	12.21	90,910	-0.03(-0.28%)
Apr 08, 2019	12.24	12.28	12.19	12.24	196,705	-0.06(-0.51%)
Apr 05, 2019	12.21	12.31	12.21	12.30	185,904	+0.08(+0.63%)
Apr 04, 2019	12.19	12.23	12.00	12.23	352,782	+0.00(+0.00%)
Apr 03, 2019	12.15	12.23	12.12	12.23	203,238	+0.10(+0.80%)
Apr 02, 2019	12.42	12.43	12.07	12.13	525,423	-0.29(-2.35%)
Apr 01, 2019	12.36	12.42	12.26	12.42	158,266	+0.17(+1.36%)
Mar 29, 2019	12.16	12.27	12.12	12.26	145,503	+0.20(+1.67%)
Mar 28, 2019	12.05	12.10	11.98	12.05	175,101	+0.01(+0.06%)
Mar 27, 2019	12.13	12.13	12.00	12.05	230,716	-0.05(-0.40%)
Mar 26, 2019	12.03	12.16	12.03	12.10	179,450	+0.13(+1.10%)
Mar 25, 2019	12.05	12.05	11.96	11.96	179,669	-0.07(-0.58%)
Mar 22, 2019	12.23	12.24	12.03	12.03	175,409	-0.22(-1.76%)
Mar 21, 2019	12.04	12.30	11.95	12.25	229,725	+0.06(+0.46%)
Mar 20, 2019	12.23	12.28	12.13	12.19	138,285	-0.05(-0.40%)
Mar 19, 2019	12.23	12.27	12.19	12.24	88,276	+0.06(+0.47%)
Mar 18, 2019	12.14	12.20	12.10	12.18	124,473	+0.04(+0.34%)
Mar 15, 2019	12.09	12.15	12.05	12.14	200,411	+0.10(+0.86%)
Mar 14, 2019	12.06	12.10	11.97	12.04	168,210	-0.01(-0.11%)
Mar 13, 2019	12.00	12.05	12.00	12.05	331,454	+0.10(+0.81%)
Mar 12, 2019	11.93	12.00	11.93	11.96	207,239	+0.07(+0.58%)
Mar 11, 2019	11.82	11.92	11.82	11.89	185,006	+0.06(+0.53%)
Mar 08, 2019	11.82	11.84	11.75	11.82	121,114	-0.01(-0.12%)
Mar 07, 2019	11.93	11.93	11.79	11.84	173,188	-0.12(-1.04%)
Mar 06, 2019	12.14	12.17	11.91	11.96	159,871	-0.20(-1.65%)
Mar 05, 2019	12.16	12.21	12.14	12.16	110,119	+0.01(+0.06%)
Mar 04, 2019	12.31	12.32	12.10	12.16	148,117	-0.08(-0.68%)

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.