Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.930	10.35	9.836	10.35	15,766	+0.06(+0.54%)
Jun 27, 2019	10.26	10.38	10.07	10.29	7,883	-0.03(-0.27%)
Jun 26, 2019	10.32	10.58	10.29	10.32	8,067	-0.28(-2.60%)
Jun 25, 2019	10.35	10.59	10.04	10.59	11,714	+0.08(+0.79%)
Jun 24, 2019	11.04	11.06	10.51	10.51	6,128	-0.72(-6.39%)
Jun 21, 2019	11.12	11.28	11.04	11.23	4,675	+0.11(+0.99%)
Jun 20, 2019	11.23	11.23	11.09	11.12	5,905	+0.00(+0.00%)
Jun 19, 2019	10.57	11.17	10.57	11.12	8,350	+0.50(+4.68%)
Jun 18, 2019	10.48	10.82	10.48	10.62	6,235	+0.00(+0.00%)
Jun 17, 2019	10.48	10.71	10.13	10.62	9,965	+0.14(+1.32%)
Jun 14, 2019	10.24	10.73	10.24	10.48	19,825	+0.00(+0.00%)
Jun 13, 2019	10.71	10.90	10.37	10.48	18,934	-0.28(-2.56%)
Jun 12, 2019	10.95	11.15	10.64	10.76	16,818	-0.47(-4.18%)
Jun 11, 2019	10.98	11.42	10.90	11.23	13,468	+0.06(+0.49%)
Jun 10, 2019	10.79	11.34	10.73	11.17	9,412	+0.28(+2.53%)
Jun 07, 2019	10.65	10.95	10.65	10.90	5,001	+0.19(+1.80%)
Jun 06, 2019	11.39	11.53	10.57	10.71	14,724	-0.88(-7.62%)
Jun 05, 2019	11.86	11.92	11.34	11.59	23,876	-0.50(-4.11%)
Jun 04, 2019	11.75	12.14	11.06	12.08	46,941	+0.33(+2.82%)
Jun 03, 2019	11.48	12.08	11.26	11.75	42,139	-0.08(-0.70%)
May 31, 2019	11.81	12.00	11.31	11.84	28,814	-0.04(-0.35%)
May 30, 2019	11.78	12.00	11.51	11.88	40,803	+0.15(+1.29%)
May 29, 2019	12.83	12.83	11.48	11.73	55,539	-1.66(-12.37%)
May 28, 2019	14.24	14.29	13.38	13.38	268,680	-1.13(-7.79%)
May 24, 2019	14.90	15.01	13.77	14.51	39,796	-0.72(-4.71%)
May 23, 2019	15.17	15.53	14.73	15.23	42,729	-0.47(-2.99%)
May 22, 2019	14.95	16.14	14.94	15.70	30,639	-0.03(-0.18%)
May 21, 2019	14.48	15.73	13.96	15.73	24,916	+1.10(+7.55%)
May 20, 2019	14.37	15.59	14.23	14.62	29,556	-0.19(-1.30%)
May 17, 2019	15.04	15.04	14.07	14.82	20,514	+0.08(+0.56%)
May 16, 2019	14.87	15.04	13.95	14.73	34,612	-0.17(-1.11%)
May 15, 2019	13.16	15.26	13.16	14.90	38,413	+1.43(+10.66%)
May 14, 2019	12.69	13.66	12.58	13.46	169,931	+0.41(+3.17%)
May 13, 2019	12.97	13.49	12.97	13.05	131,089	-0.39(-2.88%)
May 10, 2019	13.24	13.63	13.24	13.44	6,379	-0.06(-0.41%)
May 09, 2019	13.68	13.68	13.34	13.49	5,282	-0.30(-2.20%)
May 08, 2019	13.60	13.80	13.38	13.80	6,522	-0.03(-0.20%)
May 07, 2019	13.66	13.92	13.66	13.82	9,566	-0.22(-1.57%)
May 06, 2019	13.41	14.04	13.22	14.04	14,349	-0.25(-1.74%)
May 03, 2019	13.08	14.46	13.08	14.29	16,273	+0.91(+6.80%)
May 02, 2019	13.57	13.57	12.58	13.38	43,095	-0.17(-1.22%)
May 01, 2019	13.66	13.84	13.55	13.55	6,968	-0.11(-0.81%)
Apr 30, 2019	13.80	14.21	13.63	13.66	4,591	-0.33(-2.37%)
Apr 29, 2019	13.46	14.21	13.46	13.99	8,728	+0.39(+2.84%)
Apr 26, 2019	13.66	13.77	13.52	13.60	10,329	-0.17(-1.20%)
Apr 25, 2019	13.80	13.82	13.66	13.77	8,956	-0.03(-0.20%)
Apr 24, 2019	13.82	13.96	13.80	13.80	10,280	-0.11(-0.79%)
Apr 23, 2019	13.82	14.07	13.82	13.91	3,446	+0.03(+0.20%)
Apr 22, 2019	14.02	14.22	13.82	13.88	14,150	-0.36(-2.52%)
Apr 18, 2019	14.13	14.71	14.13	14.24	18,702	+0.11(+0.78%)
Apr 17, 2019	14.71	15.06	14.07	14.13	52,296	-0.85(-5.65%)
Apr 16, 2019	14.18	15.08	14.18	14.97	3,295	+0.71(+4.97%)
Apr 15, 2019	14.48	14.71	14.24	14.26	8,648	-0.39(-2.64%)
Apr 12, 2019	14.60	14.69	14.46	14.65	8,735	-0.11(-0.75%)
Apr 11, 2019	14.40	14.90	14.40	14.76	6,170	+0.08(+0.56%)
Apr 10, 2019	14.79	14.90	14.65	14.68	5,768	-0.36(-2.38%)
Apr 09, 2019	15.01	15.17	14.64	15.04	19,387	+0.00(+0.00%)
Apr 08, 2019	15.26	16.00	14.76	15.04	19,383	-1.16(-7.16%)
Apr 05, 2019	15.25	16.25	15.25	16.20	8,698	+0.58(+3.71%)
Apr 04, 2019	15.20	15.92	15.13	15.62	6,030	-0.11(-0.70%)
Apr 03, 2019	15.16	15.94	15.06	15.73	9,429	+0.41(+2.65%)
Apr 02, 2019	15.05	15.52	15.05	15.32	3,792	+0.08(+0.53%)

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.