Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.686	9.756	9.579	9.739	599,992	-0.02(-0.18%)
May 30, 2019	9.969	10.04	9.650	9.756	484,081	-0.23(-2.30%)
May 29, 2019	9.951	10.02	9.916	9.987	516,873	-0.02(-0.18%)
May 28, 2019	10.13	10.16	9.987	10.00	511,534	-0.18(-1.74%)
May 24, 2019	10.16	10.23	10.13	10.18	311,291	+0.05(+0.53%)
May 23, 2019	10.11	10.15	10.08	10.13	354,367	+0.02(+0.17%)
May 22, 2019	10.18	10.22	10.11	10.11	322,354	-0.09(-0.86%)
May 21, 2019	10.15	10.22	10.08	10.20	411,559	+0.11(+1.04%)
May 20, 2019	10.22	10.25	10.08	10.09	467,916	-0.11(-1.03%)
May 17, 2019	10.36	10.43	10.20	10.20	640,127	-0.19(-1.86%)
May 16, 2019	10.32	10.39	10.32	10.39	267,871	+0.07(+0.68%)
May 15, 2019	10.36	10.39	10.32	10.32	506,001	-0.04(-0.34%)
May 14, 2019	10.36	10.39	10.34	10.36	316,918	+0.02(+0.17%)
May 13, 2019	10.34	10.43	10.34	10.34	461,320	-0.09(-0.84%)
May 10, 2019	10.43	10.44	10.34	10.43	281,000	-0.02(-0.17%)
May 09, 2019	10.43	10.46	10.34	10.44	421,353	+0.00(+0.00%)
May 08, 2019	10.50	10.51	10.42	10.44	269,356	+0.02(+0.17%)
May 07, 2019	10.46	10.49	10.41	10.43	552,243	-0.05(-0.50%)
May 06, 2019	10.46	10.55	10.43	10.48	458,438	-0.04(-0.33%)
May 03, 2019	10.53	10.57	10.50	10.51	450,434	-0.02(-0.17%)
May 02, 2019	10.60	10.62	10.50	10.53	946,645	-0.18(-1.64%)
May 01, 2019	10.71	10.85	10.67	10.71	409,732	+0.02(+0.16%)
Apr 30, 2019	10.71	10.71	10.64	10.69	311,196	-0.02(-0.16%)
Apr 29, 2019	10.78	10.79	10.69	10.71	178,367	-0.05(-0.49%)
Apr 26, 2019	10.71	10.79	10.70	10.76	156,707	+0.05(+0.49%)
Apr 25, 2019	10.85	10.85	10.65	10.71	362,994	-0.16(-1.45%)
Apr 24, 2019	10.74	10.86	10.72	10.86	256,385	+0.14(+1.31%)
Apr 23, 2019	10.76	10.76	10.67	10.72	334,342	-0.07(-0.65%)
Apr 22, 2019	10.67	10.79	10.64	10.79	393,858	+0.12(+1.15%)
Apr 18, 2019	10.64	10.71	10.62	10.67	301,545	+0.04(+0.33%)
Apr 17, 2019	10.67	10.69	10.62	10.64	492,217	+0.00(+0.00%)
Apr 16, 2019	10.65	10.67	10.62	10.64	458,544	+0.00(+0.00%)
Apr 15, 2019	10.72	10.72	10.60	10.64	486,045	-0.05(-0.49%)
Apr 12, 2019	10.72	10.76	10.67	10.69	297,264	+0.00(+0.00%)
Apr 11, 2019	10.67	10.71	10.65	10.69	288,049	+0.02(+0.16%)
Apr 10, 2019	10.67	10.71	10.67	10.67	395,137	+0.00(+0.00%)
Apr 09, 2019	10.74	10.80	10.67	10.67	392,854	-0.07(-0.65%)
Apr 08, 2019	10.60	10.78	10.60	10.74	699,673	+0.10(+0.98%)
Apr 05, 2019	10.55	10.65	10.53	10.64	874,445	+0.12(+1.16%)
Apr 04, 2019	10.53	10.53	10.50	10.52	442,929	+0.00(+0.00%)
Apr 03, 2019	10.50	10.55	10.45	10.52	402,388	+0.03(+0.33%)
Apr 02, 2019	10.55	10.57	10.48	10.48	311,936	-0.05(-0.49%)
Apr 01, 2019	10.58	10.60	10.50	10.53	483,598	-0.03(-0.33%)
Mar 29, 2019	10.55	10.57	10.48	10.57	668,758	+0.05(+0.50%)
Mar 28, 2019	10.46	10.53	10.45	10.52	781,600	+0.09(+0.83%)
Mar 27, 2019	10.43	10.46	10.36	10.43	620,005	+0.05(+0.50%)
Mar 26, 2019	10.29	10.39	10.24	10.38	352,541	+0.14(+1.36%)
Mar 25, 2019	10.31	10.34	10.22	10.24	360,645	-0.03(-0.34%)
Mar 22, 2019	10.36	10.39	10.25	10.27	489,293	-0.10(-1.00%)
Mar 21, 2019	10.36	10.45	10.34	10.38	257,726	+0.09(+0.84%)
Mar 20, 2019	10.32	10.39	10.29	10.29	418,777	-0.02(-0.17%)
Mar 19, 2019	10.38	10.38	10.31	10.31	323,674	-0.05(-0.50%)
Mar 18, 2019	10.26	10.38	10.26	10.36	320,620	+0.12(+1.18%)
Mar 15, 2019	10.31	10.36	10.24	10.24	1,451,120	-0.10(-1.00%)
Mar 14, 2019	10.31	10.39	10.31	10.34	451,143	+0.00(+0.00%)
Mar 13, 2019	10.38	10.43	10.34	10.34	439,673	-0.03(-0.33%)
Mar 12, 2019	10.41	10.44	10.36	10.38	156,906	-0.02(-0.16%)
Mar 11, 2019	10.36	10.41	10.31	10.39	300,569	+0.09(+0.83%)
Mar 08, 2019	10.27	10.34	10.27	10.31	444,877	+0.00(+0.00%)
Mar 07, 2019	10.36	10.39	10.29	10.31	361,116	-0.03(-0.33%)
Mar 06, 2019	10.43	10.43	10.32	10.34	231,958	-0.07(-0.66%)
Mar 05, 2019	10.39	10.41	10.36	10.41	173,106	+0.02(+0.17%)
Mar 04, 2019	10.51	10.51	10.38	10.39	349,770	-0.12(-1.14%)

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.