Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.75	11.80	11.63	11.68	44,675,536	+0.00(+0.00%)
Jun 27, 2019	11.61	11.69	11.48	11.68	7,072,807	+0.12(+1.08%)
Jun 26, 2019	11.62	11.70	11.51	11.56	4,696,544	-0.02(-0.15%)
Jun 25, 2019	11.88	11.88	11.55	11.57	7,259,216	-0.31(-2.62%)
Jun 24, 2019	11.96	12.08	11.87	11.88	6,117,611	-0.06(-0.52%)
Jun 21, 2019	12.10	12.21	11.94	11.95	5,493,639	-0.24(-1.97%)
Jun 20, 2019	12.44	12.44	12.15	12.19	5,472,697	-0.14(-1.15%)
Jun 19, 2019	12.29	12.36	12.20	12.33	4,272,075	+0.04(+0.29%)
Jun 18, 2019	12.16	12.38	12.15	12.29	5,022,686	+0.16(+1.32%)
Jun 17, 2019	12.30	12.36	12.12	12.13	3,486,619	-0.16(-1.30%)
Jun 14, 2019	12.29	12.33	12.16	12.29	2,918,271	-0.02(-0.14%)
Jun 13, 2019	12.37	12.44	12.28	12.31	3,258,418	+0.01(+0.07%)
Jun 12, 2019	12.44	12.48	12.28	12.30	3,464,723	-0.15(-1.21%)
Jun 11, 2019	12.61	12.71	12.35	12.45	5,232,545	-0.09(-0.71%)
Jun 10, 2019	12.57	12.81	12.53	12.54	2,862,429	-0.04(-0.28%)
Jun 07, 2019	12.74	12.76	12.54	12.58	2,692,032	-0.13(-1.05%)
Jun 06, 2019	12.60	12.76	12.54	12.71	3,053,768	+0.12(+0.92%)
Jun 05, 2019	12.53	12.60	12.42	12.60	3,110,503	+0.12(+0.93%)
Jun 04, 2019	12.31	12.54	12.30	12.48	3,314,974	+0.30(+2.48%)
Jun 03, 2019	12.07	12.34	12.06	12.18	3,577,459	+0.13(+1.11%)
May 31, 2019	12.04	12.12	11.83	12.04	6,692,898	-0.16(-1.31%)
May 30, 2019	12.44	12.51	12.09	12.20	3,818,670	-0.19(-1.51%)
May 29, 2019	12.20	12.40	12.14	12.39	4,745,367	+0.11(+0.87%)
May 28, 2019	12.18	12.36	12.13	12.28	2,523,602	+0.08(+0.66%)
May 24, 2019	12.19	12.26	12.15	12.20	1,882,926	+0.09(+0.73%)
May 23, 2019	12.24	12.28	12.05	12.12	2,429,761	-0.26(-2.08%)
May 22, 2019	12.32	12.47	12.32	12.37	2,117,115	+0.00(+0.00%)
May 21, 2019	12.44	12.54	12.36	12.37	2,957,645	-0.02(-0.14%)
May 20, 2019	12.20	12.45	12.20	12.39	3,613,097	+0.14(+1.16%)
May 17, 2019	12.25	12.44	12.24	12.25	2,013,877	-0.12(-1.01%)
May 16, 2019	12.37	12.54	12.32	12.37	2,057,333	+0.02(+0.14%)
May 15, 2019	12.19	12.42	12.13	12.36	2,471,341	+0.04(+0.29%)
May 14, 2019	12.10	12.42	12.07	12.32	3,425,279	+0.25(+2.06%)
May 13, 2019	12.23	12.30	12.05	12.07	2,608,142	-0.50(-3.96%)
May 10, 2019	12.40	12.60	12.30	12.57	2,232,241	+0.09(+0.71%)
May 09, 2019	12.39	12.50	12.22	12.48	3,272,140	+0.02(+0.14%)
May 08, 2019	12.76	12.82	12.42	12.46	5,881,222	-0.35(-2.71%)
May 07, 2019	12.92	12.98	12.70	12.81	2,547,032	-0.18(-1.37%)
May 06, 2019	12.77	13.00	12.71	12.99	2,359,434	+0.00(+0.00%)
May 03, 2019	13.03	13.07	12.85	12.99	2,267,679	+0.01(+0.07%)
May 02, 2019	12.98	13.08	12.83	12.98	2,368,851	+0.03(+0.21%)
May 01, 2019	13.08	13.31	12.93	12.95	4,700,050	-0.06(-0.48%)
Apr 30, 2019	13.00	13.05	12.83	13.01	4,127,716	+0.04(+0.27%)
Apr 29, 2019	12.92	13.08	12.84	12.98	3,799,568	+0.11(+0.83%)
Apr 26, 2019	12.76	12.91	12.70	12.87	2,739,507	+0.17(+1.33%)
Apr 25, 2019	12.55	12.82	12.50	12.70	5,370,866	+0.04(+0.35%)
Apr 24, 2019	12.47	12.72	12.44	12.66	3,705,411	+0.23(+1.86%)
Apr 23, 2019	12.37	12.66	12.20	12.43	7,031,207	+0.20(+1.67%)
Apr 22, 2019	12.16	12.27	12.11	12.22	2,843,594	+0.00(+0.00%)
Apr 18, 2019	12.19	12.28	12.16	12.22	1,856,150	+0.01(+0.07%)
Apr 17, 2019	12.42	12.44	12.20	12.21	2,151,687	-0.19(-1.51%)
Apr 16, 2019	12.32	12.43	12.27	12.40	2,959,206	+0.13(+1.09%)
Apr 15, 2019	12.42	12.51	12.20	12.27	2,132,072	-0.14(-1.15%)
Apr 12, 2019	12.44	12.56	12.29	12.41	2,973,059	-0.01(-0.07%)
Apr 11, 2019	12.31	12.43	12.28	12.42	2,345,897	+0.15(+1.23%)
Apr 10, 2019	12.14	12.32	12.13	12.27	2,504,028	+0.13(+1.10%)
Apr 09, 2019	12.52	12.52	12.08	12.13	3,500,986	-0.43(-3.40%)
Apr 08, 2019	12.25	12.57	12.21	12.56	1,944,142	+0.20(+1.65%)
Apr 05, 2019	12.32	12.36	12.20	12.36	1,589,411	+0.04(+0.36%)
Apr 04, 2019	12.06	12.31	12.04	12.31	1,778,075	+0.22(+1.84%)
Apr 03, 2019	12.18	12.20	12.06	12.09	2,231,109	+0.04(+0.37%)
Apr 02, 2019	11.95	12.06	11.88	12.04	2,796,482	+0.08(+0.67%)

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.