Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.60	13.75	13.42	13.73	17,150,006	+0.32(+2.36%)
Jun 27, 2019	13.34	13.52	13.34	13.41	14,181,794	+0.13(+0.99%)
Jun 26, 2019	13.22	13.37	13.20	13.28	11,805,804	+0.11(+0.82%)
Jun 25, 2019	13.20	13.23	12.99	13.17	11,293,283	-0.05(-0.41%)
Jun 24, 2019	13.20	13.40	13.11	13.23	11,646,788	+0.04(+0.29%)
Jun 21, 2019	13.13	13.34	13.10	13.19	23,928,582	+0.13(+1.01%)
Jun 20, 2019	13.15	13.18	12.73	13.06	20,728,754	-0.06(-0.47%)
Jun 19, 2019	13.37	13.52	13.07	13.12	11,779,038	-0.19(-1.40%)
Jun 18, 2019	13.06	13.33	12.99	13.30	12,928,003	+0.25(+1.90%)
Jun 17, 2019	13.26	13.37	13.02	13.06	8,420,749	-0.21(-1.57%)
Jun 14, 2019	13.20	13.27	12.97	13.26	10,342,858	+0.06(+0.47%)
Jun 13, 2019	13.22	13.31	13.13	13.20	6,889,253	+0.04(+0.29%)
Jun 12, 2019	13.30	13.43	13.11	13.16	6,894,748	-0.17(-1.28%)
Jun 11, 2019	13.18	13.45	13.18	13.33	11,883,819	+0.25(+1.89%)
Jun 10, 2019	13.07	13.27	13.06	13.09	15,941,170	+0.16(+1.26%)
Jun 07, 2019	13.03	13.06	12.90	12.92	9,833,841	-0.18(-1.36%)
Jun 06, 2019	13.04	13.15	12.94	13.10	6,199,987	+0.04(+0.30%)
Jun 05, 2019	13.10	13.13	12.86	13.06	9,058,292	-0.04(-0.30%)
Jun 04, 2019	12.81	13.13	12.75	13.10	9,760,119	+0.51(+4.05%)
Jun 03, 2019	12.33	12.66	12.27	12.59	9,783,514	+0.24(+1.94%)
May 31, 2019	12.41	12.54	12.34	12.35	10,852,650	-0.26(-2.03%)
May 30, 2019	12.76	12.86	12.49	12.61	6,484,339	-0.14(-1.09%)
May 29, 2019	12.51	12.77	12.41	12.75	9,474,360	+0.10(+0.80%)
May 28, 2019	12.79	12.85	12.65	12.65	9,886,162	-0.22(-1.68%)
May 24, 2019	12.72	12.89	12.70	12.86	7,592,071	+0.22(+1.71%)
May 23, 2019	12.67	12.69	12.50	12.65	9,295,468	-0.15(-1.14%)
May 22, 2019	12.89	12.89	12.79	12.79	10,597,611	-0.18(-1.42%)
May 21, 2019	12.95	13.11	12.94	12.98	10,152,325	+0.06(+0.47%)
May 20, 2019	12.84	12.98	12.81	12.91	11,930,811	+0.09(+0.72%)
May 17, 2019	12.66	13.10	12.66	12.82	13,717,185	-0.02(-0.12%)
May 16, 2019	12.79	12.97	12.75	12.84	9,605,934	+0.15(+1.21%)
May 15, 2019	12.71	12.79	12.48	12.68	15,209,509	-0.27(-2.07%)
May 14, 2019	12.65	13.02	12.65	12.95	18,601,304	+0.30(+2.36%)
May 13, 2019	12.95	13.01	12.60	12.65	20,442,356	-0.59(-4.45%)
May 10, 2019	13.14	13.32	12.98	13.24	12,001,165	+0.01(+0.06%)
May 09, 2019	13.02	13.26	12.91	13.24	13,284,789	+0.08(+0.64%)
May 08, 2019	13.23	13.33	13.14	13.15	16,397,100	-0.13(-0.98%)
May 07, 2019	13.35	13.44	13.20	13.28	13,490,662	-0.25(-1.87%)
May 06, 2019	13.30	13.65	13.30	13.53	12,045,074	-0.03(-0.23%)
May 03, 2019	13.50	13.65	13.46	13.56	14,237,243	+0.08(+0.62%)
May 02, 2019	13.32	13.49	13.24	13.48	12,797,359	+0.20(+1.50%)
May 01, 2019	13.43	13.51	13.17	13.28	15,462,450	-0.15(-1.14%)
Apr 30, 2019	13.45	13.52	13.27	13.43	11,439,629	+0.01(+0.06%)
Apr 29, 2019	13.27	13.50	13.26	13.43	13,309,458	+0.19(+1.45%)
Apr 26, 2019	13.14	13.26	13.02	13.24	9,969,009	+0.11(+0.88%)
Apr 25, 2019	13.04	13.24	12.93	13.12	11,876,728	+0.01(+0.06%)
Apr 24, 2019	13.05	13.18	12.91	13.11	12,373,161	-0.04(-0.29%)
Apr 23, 2019	12.94	13.18	12.75	13.15	22,187,970	+0.15(+1.12%)
Apr 22, 2019	12.78	13.05	12.71	13.01	19,040,070	+0.15(+1.19%)
Apr 18, 2019	12.94	13.03	12.68	12.85	25,521,354	-0.29(-2.21%)
Apr 17, 2019	13.05	13.17	12.91	13.14	16,025,855	+0.15(+1.12%)
Apr 16, 2019	12.78	13.04	12.68	13.00	13,507,169	+0.25(+1.92%)
Apr 15, 2019	12.91	12.95	12.71	12.75	14,054,984	-0.17(-1.30%)
Apr 12, 2019	12.85	13.00	12.62	12.92	16,772,996	+0.34(+2.68%)
Apr 11, 2019	12.63	12.73	12.52	12.58	16,710,246	+0.04(+0.31%)
Apr 10, 2019	12.55	12.59	12.34	12.55	14,908,352	+0.10(+0.80%)
Apr 09, 2019	12.56	12.60	12.39	12.45	13,269,132	-0.21(-1.63%)
Apr 08, 2019	12.64	12.75	12.60	12.65	12,200,364	-0.05(-0.36%)
Apr 05, 2019	12.64	12.73	12.55	12.70	18,192,998	+0.08(+0.67%)
Apr 04, 2019	12.46	12.73	12.45	12.62	15,451,685	+0.04(+0.30%)
Apr 03, 2019	12.75	12.91	12.46	12.58	17,520,128	-0.03(-0.24%)
Apr 02, 2019	12.49	12.74	12.44	12.61	14,058,094	+0.09(+0.73%)

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.