Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.790	9.810	9.640	9.690	616,600	-0.14(-1.42%)
May 30, 2019	10.00	10.01	9.800	9.830	408,586	-0.14(-1.40%)
May 29, 2019	10.03	10.04	9.965	9.970	317,571	-0.10(-0.99%)
May 28, 2019	10.11	10.17	9.990	10.07	669,707	-0.02(-0.20%)
May 24, 2019	10.08	10.14	10.07	10.09	637,600	+0.08(+0.80%)
May 23, 2019	9.950	10.05	9.950	10.01	542,044	+0.03(+0.30%)
May 22, 2019	9.980	10.07	9.940	9.980	418,712	+0.03(+0.30%)
May 21, 2019	9.990	10.04	9.940	9.950	479,337	+0.02(+0.20%)
May 20, 2019	9.920	9.990	9.920	9.930	477,389	+0.01(+0.10%)
May 17, 2019	10.01	10.07	9.910	9.920	815,500	-0.11(-1.10%)
May 16, 2019	10.00	10.18	9.990	10.03	1,181,951	+0.03(+0.30%)
May 15, 2019	10.08	10.12	9.930	10.00	2,817,246	-0.56(-5.30%)
May 14, 2019	10.56	10.59	10.51	10.56	210,833	+0.04(+0.38%)
May 13, 2019	10.51	10.60	10.48	10.52	217,482	-0.08(-0.75%)
May 10, 2019	10.58	10.61	10.52	10.60	168,700	+0.02(+0.19%)
May 09, 2019	10.51	10.58	10.43	10.58	235,989	+0.05(+0.47%)
May 08, 2019	10.53	10.65	10.49	10.53	247,480	+0.03(+0.29%)
May 07, 2019	10.51	10.61	10.46	10.50	248,364	-0.09(-0.85%)
May 06, 2019	10.46	10.62	10.45	10.59	157,537	+0.06(+0.57%)
May 03, 2019	10.51	10.55	10.44	10.53	158,400	+0.07(+0.67%)
May 02, 2019	10.49	10.52	10.41	10.46	188,219	-0.03(-0.29%)
May 01, 2019	10.54	10.58	10.48	10.49	149,151	-0.03(-0.29%)
Apr 30, 2019	10.54	10.55	10.47	10.52	222,674	-0.03(-0.28%)
Apr 29, 2019	10.59	10.63	10.52	10.55	215,299	+0.02(+0.19%)
Apr 26, 2019	10.49	10.59	10.46	10.53	224,000	+0.09(+0.86%)
Apr 25, 2019	10.51	10.51	10.36	10.44	176,784	-0.12(-1.14%)
Apr 24, 2019	10.51	10.62	10.49	10.56	432,100	+0.05(+0.48%)
Apr 23, 2019	10.40	10.52	10.39	10.51	219,195	+0.13(+1.25%)
Apr 22, 2019	10.40	10.42	10.30	10.38	194,454	-0.03(-0.29%)
Apr 18, 2019	10.42	10.48	10.40	10.41	146,800	-0.03(-0.29%)
Apr 17, 2019	10.43	10.45	10.38	10.44	137,971	+0.04(+0.38%)
Apr 16, 2019	10.38	10.44	10.37	10.40	149,033	+0.04(+0.39%)
Apr 15, 2019	10.38	10.39	10.29	10.36	242,097	-0.01(-0.10%)
Apr 12, 2019	10.38	10.39	10.32	10.37	162,700	+0.01(+0.10%)
Apr 11, 2019	10.38	10.39	10.34	10.36	120,389	+0.01(+0.10%)
Apr 10, 2019	10.33	10.38	10.32	10.35	149,332	+0.04(+0.39%)
Apr 09, 2019	10.37	10.41	10.31	10.31	203,950	-0.06(-0.58%)
Apr 08, 2019	10.30	10.41	10.29	10.37	235,458	+0.05(+0.48%)
Apr 05, 2019	10.29	10.35	10.28	10.32	301,600	+0.06(+0.58%)
Apr 04, 2019	10.17	10.29	10.15	10.26	308,345	+0.09(+0.88%)
Apr 03, 2019	10.23	10.30	10.17	10.17	250,118	-0.06(-0.59%)
Apr 02, 2019	10.31	10.31	10.20	10.23	289,693	-0.03(-0.29%)
Apr 01, 2019	10.25	10.32	10.21	10.26	306,566	+0.03(+0.29%)
Mar 29, 2019	10.23	10.23	10.11	10.23	591,900	-0.28(-2.66%)
Mar 28, 2019	10.46	10.53	10.40	10.51	494,372	+0.08(+0.77%)
Mar 27, 2019	10.50	10.56	10.41	10.43	394,419	-0.06(-0.57%)
Mar 26, 2019	10.45	10.49	10.41	10.49	299,538	+0.07(+0.67%)
Mar 25, 2019	10.46	10.48	10.31	10.42	351,652	-0.04(-0.38%)
Mar 22, 2019	10.50	10.55	10.42	10.46	460,300	-0.09(-0.85%)
Mar 21, 2019	10.46	10.63	10.41	10.55	305,938	+0.05(+0.48%)
Mar 20, 2019	10.53	10.66	10.47	10.50	278,413	-0.05(-0.47%)
Mar 19, 2019	10.60	10.60	10.50	10.55	424,852	+0.00(+0.00%)
Mar 18, 2019	10.49	10.56	10.41	10.55	467,649	+0.04(+0.38%)
Mar 15, 2019	10.33	10.55	10.29	10.51	1,147,100	+0.17(+1.64%)
Mar 14, 2019	10.37	10.40	10.30	10.34	302,835	-0.05(-0.48%)
Mar 13, 2019	10.37	10.45	10.36	10.39	296,293	+0.02(+0.19%)
Mar 12, 2019	10.40	10.42	10.33	10.37	197,353	-0.03(-0.29%)
Mar 11, 2019	10.38	10.45	10.33	10.40	440,903	+0.07(+0.68%)
Mar 08, 2019	10.19	10.37	10.16	10.33	388,100	+0.15(+1.47%)
Mar 07, 2019	10.20	10.21	10.12	10.18	210,093	-0.03(-0.29%)
Mar 06, 2019	10.05	10.33	10.05	10.21	546,927	+0.17(+1.69%)
Mar 05, 2019	10.03	10.06	9.980	10.04	332,879	+0.00(+0.00%)
Mar 04, 2019	10.03	10.09	9.990	10.04	358,573	+0.03(+0.30%)

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.