Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.626	8.814	7.689	7.970	8,265	+0.47(+6.25%)
May 30, 2019	7.520	8.181	7.501	7.501	4,443	+0.00(+0.00%)
May 29, 2019	7.695	8.814	6.760	7.501	5,750	+0.09(+1.27%)
May 28, 2019	7.595	7.729	7.407	7.407	1,375	-0.09(-1.25%)
May 24, 2019	7.032	7.595	7.032	7.501	2,538	+0.72(+10.65%)
May 23, 2019	7.032	7.267	6.564	6.779	12,295	-0.25(-3.60%)
May 22, 2019	8.158	8.279	7.032	7.032	11,646	-0.94(-11.76%)
May 21, 2019	8.720	8.908	7.690	7.970	6,997	-0.38(-4.49%)
May 20, 2019	9.283	9.470	8.345	8.345	8,825	-0.84(-9.18%)
May 17, 2019	9.752	9.845	9.189	9.189	5,887	-0.38(-3.92%)
May 16, 2019	9.470	9.845	8.908	9.564	5,005	+0.28(+3.04%)
May 15, 2019	9.470	9.658	8.858	9.282	5,095	-0.26(-2.69%)
May 14, 2019	10.78	10.78	8.783	9.539	22,747	-1.34(-12.30%)
May 13, 2019	11.06	11.44	10.69	10.88	4,876	-0.83(-7.09%)
May 10, 2019	10.60	13.02	10.59	11.71	15,453	+0.92(+8.57%)
May 09, 2019	10.78	11.06	10.41	10.78	2,853	+0.07(+0.66%)
May 08, 2019	10.78	10.78	10.03	10.71	783	-0.07(-0.65%)
May 07, 2019	10.97	10.97	10.78	10.78	2,587	-0.28(-2.54%)
May 06, 2019	10.88	11.62	10.03	11.06	1,616	-0.41(-3.60%)
May 03, 2019	11.25	11.63	10.78	11.48	2,228	-0.06(-0.49%)
May 02, 2019	11.91	12.10	10.60	11.53	13,583	-0.38(-3.15%)
May 01, 2019	11.25	11.91	11.06	11.91	1,234	+0.61(+5.39%)
Apr 30, 2019	11.81	11.82	10.97	11.30	2,446	-0.61(-5.12%)
Apr 29, 2019	11.72	11.91	10.78	11.91	8,444	+0.75(+6.72%)
Apr 26, 2019	10.69	11.44	10.31	11.16	7,358	+0.66(+6.25%)
Apr 25, 2019	11.35	11.44	9.470	10.50	16,818	-2.16(-17.04%)
Apr 24, 2019	12.47	13.03	11.25	12.66	8,389	+0.66(+5.47%)
Apr 23, 2019	11.25	12.94	10.04	12.00	19,640	+0.56(+4.92%)
Apr 22, 2019	11.81	12.14	10.78	11.44	2,796	-0.28(-2.40%)
Apr 18, 2019	11.91	12.19	11.25	11.72	3,231	-0.19(-1.57%)
Apr 17, 2019	12.75	12.75	11.56	11.91	4,242	-1.13(-8.63%)
Apr 16, 2019	12.99	13.22	12.53	13.03	2,922	+0.38(+2.96%)
Apr 15, 2019	13.22	13.41	12.47	12.66	2,515	-0.56(-4.26%)
Apr 12, 2019	13.60	13.60	13.22	13.22	799	-0.38(-2.76%)
Apr 11, 2019	13.97	14.13	13.37	13.60	4,006	+0.19(+1.40%)
Apr 10, 2019	13.78	14.25	13.41	13.41	2,943	-0.66(-4.67%)
Apr 09, 2019	14.25	15.00	13.13	14.06	4,687	-0.47(-3.23%)
Apr 08, 2019	14.25	15.00	13.50	14.53	4,680	+0.28(+1.97%)
Apr 05, 2019	14.06	16.03	13.31	14.25	13,405	+0.38(+2.70%)
Apr 04, 2019	12.75	14.63	12.56	13.88	11,525	+2.06(+17.46%)
Apr 03, 2019	16.13	16.41	11.81	11.81	13,423	-4.59(-28.00%)
Apr 02, 2019	17.82	19.22	14.06	16.41	13,614	-0.56(-3.31%)
Apr 01, 2019	17.63	18.10	15.31	16.97	8,542	-0.28(-1.63%)
Mar 29, 2019	16.88	19.20	16.88	17.25	11,283	-1.13(-6.12%)
Mar 28, 2019	18.47	19.60	18.28	18.38	916	-1.13(-5.77%)
Mar 27, 2019	19.78	21.00	18.28	19.50	4,398	+1.22(+6.67%)
Mar 26, 2019	19.60	19.60	17.07	18.28	9,753	-1.41(-7.14%)
Mar 25, 2019	19.41	20.82	19.41	19.69	3,425	+0.80(+4.22%)
Mar 22, 2019	19.29	19.43	18.19	18.89	4,639	-1.03(-5.18%)
Mar 21, 2019	20.72	22.59	19.13	19.93	7,509	+0.42(+2.16%)
Mar 20, 2019	21.57	21.57	19.50	19.50	6,840	-2.25(-10.35%)
Mar 19, 2019	22.62	22.62	21.57	21.75	1,040	-0.28(-1.28%)
Mar 18, 2019	22.41	23.16	21.85	22.03	1,007	-0.38(-1.67%)
Mar 15, 2019	22.50	22.50	21.38	22.41	810	+0.66(+3.02%)
Mar 14, 2019	23.25	24.38	21.75	21.75	1,220	-1.31(-5.69%)
Mar 13, 2019	23.44	25.57	23.07	23.07	1,054	-0.38(-1.60%)
Mar 12, 2019	24.38	25.50	23.44	23.44	2,829	-1.13(-4.58%)
Mar 11, 2019	25.50	25.50	24.57	24.57	148	+0.19(+0.77%)
Mar 08, 2019	25.94	25.94	24.38	24.38	319	-0.59(-2.38%)
Mar 07, 2019	24.97	24.97	24.97	24.97	179	+0.12(+0.50%)
Mar 06, 2019	26.25	26.25	24.47	24.85	1,902	-1.16(-4.46%)
Mar 05, 2019	26.28	26.28	26.01	26.01	41	+0.13(+0.50%)
Mar 04, 2019	26.58	26.88	25.73	25.88	501	-0.84(-3.15%)

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.