Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.60	10.89	10.43	10.77	4,198,500	+0.22(+2.09%)
Jun 27, 2019	9.670	10.56	9.640	10.55	1,822,215	+0.94(+9.78%)
Jun 26, 2019	9.770	9.860	9.560	9.610	812,407	-0.12(-1.23%)
Jun 25, 2019	9.610	9.850	9.570	9.730	948,868	+0.48(+5.19%)
Jun 24, 2019	10.01	10.25	9.250	9.250	1,518,606	-0.70(-7.04%)
Jun 21, 2019	9.600	10.00	9.410	9.950	2,780,400	+0.30(+3.11%)
Jun 20, 2019	9.830	9.940	9.620	9.650	937,701	-0.06(-0.62%)
Jun 19, 2019	9.910	9.960	9.670	9.710	579,335	-0.20(-2.02%)
Jun 18, 2019	9.840	10.20	9.700	9.910	1,089,936	+0.15(+1.54%)
Jun 17, 2019	9.430	9.770	9.310	9.760	1,577,200	+0.45(+4.83%)
Jun 14, 2019	9.550	9.600	9.280	9.310	762,800	-0.29(-3.02%)
Jun 13, 2019	9.370	9.620	9.280	9.600	984,375	+0.27(+2.89%)
Jun 12, 2019	9.180	9.350	9.100	9.330	830,137	+0.07(+0.76%)
Jun 11, 2019	9.530	9.600	9.120	9.260	796,801	-0.12(-1.28%)
Jun 10, 2019	9.640	9.720	9.340	9.380	871,847	-0.17(-1.78%)
Jun 07, 2019	9.150	9.600	9.070	9.550	936,800	+0.45(+4.95%)
Jun 06, 2019	9.260	9.420	9.030	9.100	955,120	-0.20(-2.15%)
Jun 05, 2019	9.320	9.460	9.200	9.300	936,952	+0.01(+0.11%)
Jun 04, 2019	8.970	9.320	8.760	9.290	2,188,641	+0.41(+4.62%)
Jun 03, 2019	8.790	9.000	8.740	8.880	1,358,691	+0.13(+1.49%)
May 31, 2019	9.320	9.350	8.690	8.750	1,770,500	-0.70(-7.41%)
May 30, 2019	9.650	9.770	9.300	9.450	828,380	-0.20(-2.07%)
May 29, 2019	9.510	9.790	9.390	9.650	1,020,397	+0.02(+0.21%)
May 28, 2019	9.900	9.900	9.620	9.630	925,829	-0.09(-0.93%)
May 24, 2019	9.540	10.18	9.510	9.720	1,188,700	+0.26(+2.75%)
May 23, 2019	9.620	9.750	9.250	9.460	1,237,405	-0.28(-2.87%)
May 22, 2019	10.06	10.13	9.650	9.740	1,136,245	-0.34(-3.37%)
May 21, 2019	9.830	10.12	9.740	10.08	1,399,178	+0.30(+3.07%)
May 20, 2019	10.03	10.06	9.760	9.780	1,183,194	-0.41(-4.02%)
May 17, 2019	10.28	10.39	9.890	10.19	1,781,900	-0.20(-1.92%)
May 16, 2019	10.37	10.64	10.28	10.39	1,564,321	+0.12(+1.17%)
May 15, 2019	9.890	10.43	9.880	10.27	1,903,702	+0.30(+3.01%)
May 14, 2019	9.740	10.05	9.400	9.970	1,826,746	+0.18(+1.84%)
May 13, 2019	9.750	10.13	9.660	9.790	2,389,560	-0.32(-3.17%)
May 10, 2019	9.690	10.16	9.330	10.11	1,904,700	+0.47(+4.88%)
May 09, 2019	10.56	10.63	9.610	9.640	3,719,911	-1.67(-14.77%)
May 08, 2019	11.34	11.47	11.16	11.31	903,201	-0.01(-0.09%)
May 07, 2019	11.76	11.81	11.21	11.32	1,110,088	-0.61(-5.11%)
May 06, 2019	11.25	11.99	11.25	11.93	1,145,151	+0.36(+3.11%)
May 03, 2019	11.39	11.59	11.28	11.57	1,340,800	+0.22(+1.94%)
May 02, 2019	11.32	11.55	10.95	11.35	1,553,895	-0.03(-0.26%)
May 01, 2019	11.70	11.80	11.36	11.38	1,201,256	-0.31(-2.65%)
Apr 30, 2019	12.07	12.16	11.58	11.69	1,315,329	-0.39(-3.23%)
Apr 29, 2019	12.10	12.33	12.06	12.08	808,321	-0.01(-0.08%)
Apr 26, 2019	11.85	12.14	11.74	12.09	727,700	+0.24(+2.03%)
Apr 25, 2019	11.84	11.92	11.58	11.85	777,952	-0.03(-0.25%)
Apr 24, 2019	12.00	12.02	11.70	11.88	1,162,129	-0.12(-1.00%)
Apr 23, 2019	11.75	12.09	11.54	12.00	1,657,150	+0.23(+1.95%)
Apr 22, 2019	11.70	11.82	11.48	11.77	854,390	+0.07(+0.60%)
Apr 18, 2019	11.67	11.82	11.43	11.70	2,073,500	+0.00(+0.00%)
Apr 17, 2019	12.02	12.07	11.40	11.70	1,844,987	-0.29(-2.42%)
Apr 16, 2019	12.18	12.28	11.94	11.99	1,678,565	-0.15(-1.24%)
Apr 15, 2019	12.11	12.35	11.84	12.14	1,362,838	-0.02(-0.16%)
Apr 12, 2019	12.32	12.53	12.01	12.16	1,442,400	-0.06(-0.49%)
Apr 11, 2019	12.48	12.66	12.09	12.22	1,830,896	-0.26(-2.08%)
Apr 10, 2019	12.48	12.55	12.13	12.48	1,442,633	+0.09(+0.73%)
Apr 09, 2019	12.56	12.80	12.34	12.39	2,013,413	-0.22(-1.74%)
Apr 08, 2019	12.45	12.73	12.08	12.61	2,594,156	+0.03(+0.24%)
Apr 05, 2019	12.20	12.65	12.06	12.58	3,073,700	+0.44(+3.62%)
Apr 04, 2019	12.18	12.60	11.71	12.14	11,635,948	-0.89(-6.83%)
Apr 03, 2019	12.45	13.36	12.25	13.03	7,136,574	+0.74(+6.02%)
Apr 02, 2019	13.83	13.91	11.90	12.29	22,261,736	+2.92(+31.16%)

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.