Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.38	11.60	11.29	11.55	1,519,000	+0.21(+1.85%)
Jun 27, 2019	11.11	11.48	11.06	11.34	779,390	+0.27(+2.44%)
Jun 26, 2019	10.66	11.14	10.61	11.07	809,483	+0.49(+4.63%)
Jun 25, 2019	11.20	11.20	10.57	10.58	1,090,646	-0.57(-5.11%)
Jun 24, 2019	11.20	11.48	11.11	11.15	1,288,234	-0.03(-0.27%)
Jun 21, 2019	10.66	11.23	10.55	11.18	1,506,900	+0.48(+4.49%)
Jun 20, 2019	10.88	11.03	10.48	10.70	916,854	-0.05(-0.47%)
Jun 19, 2019	10.92	10.92	10.45	10.75	1,119,432	-0.12(-1.10%)
Jun 18, 2019	10.26	11.05	10.21	10.87	1,320,973	+0.68(+6.67%)
Jun 17, 2019	10.50	10.63	10.13	10.19	827,274	-0.30(-2.86%)
Jun 14, 2019	10.48	10.64	10.20	10.49	813,900	-0.03(-0.29%)
Jun 13, 2019	11.03	11.04	10.33	10.52	1,337,112	-0.47(-4.28%)
Jun 12, 2019	11.08	11.14	10.96	10.99	520,014	-0.13(-1.17%)
Jun 11, 2019	11.21	11.33	10.99	11.12	647,893	+0.02(+0.18%)
Jun 10, 2019	10.93	11.36	10.91	11.10	870,340	+0.26(+2.40%)
Jun 07, 2019	10.61	10.96	10.48	10.84	675,400	+0.26(+2.46%)
Jun 06, 2019	10.85	10.85	10.36	10.58	729,179	-0.34(-3.11%)
Jun 05, 2019	10.67	11.01	10.50	10.92	1,151,032	+0.25(+2.34%)
Jun 04, 2019	10.20	10.68	10.11	10.67	1,481,434	+0.69(+6.91%)
Jun 03, 2019	9.570	10.05	9.560	9.980	1,006,578	+0.39(+4.07%)
May 31, 2019	9.690	9.810	9.490	9.590	897,900	-0.23(-2.34%)
May 30, 2019	9.870	10.04	9.730	9.820	977,480	-0.05(-0.51%)
May 29, 2019	9.870	9.920	9.690	9.870	1,287,109	-0.09(-0.90%)
May 28, 2019	10.29	10.39	9.870	9.960	1,336,418	-0.35(-3.39%)
May 24, 2019	10.22	10.36	10.05	10.31	885,000	+0.13(+1.28%)
May 23, 2019	10.47	10.47	10.06	10.18	1,638,199	-0.39(-3.69%)
May 22, 2019	10.92	11.01	10.57	10.57	1,559,992	-0.50(-4.52%)
May 21, 2019	11.15	11.27	10.90	11.07	1,108,322	-0.07(-0.63%)
May 20, 2019	11.14	11.25	10.95	11.14	1,097,387	-0.19(-1.68%)
May 17, 2019	11.35	11.82	11.29	11.33	877,600	-0.12(-1.05%)
May 16, 2019	11.43	11.76	11.42	11.45	576,107	+0.02(+0.17%)
May 15, 2019	11.46	11.58	11.28	11.43	809,015	-0.12(-1.04%)
May 14, 2019	11.16	11.80	11.04	11.55	1,227,528	+0.43(+3.87%)
May 13, 2019	11.50	11.52	10.88	11.12	1,937,727	-0.61(-5.20%)
May 10, 2019	12.39	12.44	11.62	11.73	1,886,200	-0.75(-6.01%)
May 09, 2019	12.21	12.49	11.99	12.48	758,655	+0.15(+1.22%)
May 08, 2019	12.34	12.59	12.19	12.33	1,523,212	-0.01(-0.08%)
May 07, 2019	12.69	12.83	12.23	12.34	1,923,887	-0.50(-3.89%)
May 06, 2019	12.84	13.19	12.63	12.84	1,629,332	-0.43(-3.24%)
May 03, 2019	13.25	13.44	13.06	13.27	1,102,600	-0.01(-0.08%)
May 02, 2019	13.29	13.55	12.92	13.28	1,811,172	-0.05(-0.38%)
May 01, 2019	13.89	14.44	13.19	13.33	3,769,447	+0.11(+0.83%)
Apr 30, 2019	12.70	13.80	12.35	13.22	3,635,599	+0.14(+1.07%)
Apr 29, 2019	13.08	13.15	12.67	13.08	1,937,896	-0.03(-0.23%)
Apr 26, 2019	12.76	13.17	12.68	13.11	1,615,700	+0.33(+2.58%)
Apr 25, 2019	12.72	12.97	12.36	12.78	1,253,476	+0.06(+0.47%)
Apr 24, 2019	12.61	12.85	12.42	12.72	1,226,593	+0.11(+0.87%)
Apr 23, 2019	12.24	13.14	12.23	12.61	2,630,982	+0.34(+2.77%)
Apr 22, 2019	12.30	12.50	12.15	12.27	2,102,050	+0.04(+0.33%)
Apr 18, 2019	12.20	12.37	11.60	12.23	4,635,000	+0.75(+6.53%)
Apr 17, 2019	11.12	11.62	11.03	11.48	1,439,343	+0.44(+3.99%)
Apr 16, 2019	11.32	11.43	10.95	11.04	1,800,340	-0.23(-2.04%)
Apr 15, 2019	10.95	11.53	10.80	11.27	1,793,657	+0.31(+2.83%)
Apr 12, 2019	10.91	11.18	10.79	10.96	689,500	+0.11(+1.01%)
Apr 11, 2019	10.74	11.04	10.63	10.85	594,277	+0.10(+0.93%)
Apr 10, 2019	10.72	10.84	10.54	10.75	820,730	+0.04(+0.37%)
Apr 09, 2019	10.73	10.98	10.63	10.71	719,218	-0.06(-0.56%)
Apr 08, 2019	10.81	10.90	10.67	10.77	801,361	-0.09(-0.83%)
Apr 05, 2019	10.68	10.89	10.44	10.86	690,400	+0.21(+1.97%)
Apr 04, 2019	10.26	10.74	10.26	10.65	941,204	+0.37(+3.60%)
Apr 03, 2019	10.25	10.40	10.19	10.28	583,631	+0.13(+1.28%)
Apr 02, 2019	10.27	10.46	10.15	10.15	788,950	-0.14(-1.36%)

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.