Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.75	11.88	11.72	11.79	8,049,067	+0.05(+0.40%)
Jun 27, 2019	11.65	11.76	11.62	11.74	4,009,183	+0.18(+1.52%)
Jun 26, 2019	12.03	12.06	11.55	11.57	6,479,768	-0.46(-3.82%)
Jun 25, 2019	12.24	12.31	12.03	12.03	5,670,391	-0.17(-1.39%)
Jun 24, 2019	12.34	12.35	12.17	12.20	3,101,965	-0.11(-0.93%)
Jun 21, 2019	12.43	12.43	12.22	12.31	11,589,604	-0.15(-1.19%)
Jun 20, 2019	12.44	12.56	12.41	12.46	4,237,093	+0.10(+0.82%)
Jun 19, 2019	12.27	12.41	12.18	12.36	4,279,167	+0.06(+0.49%)
Jun 18, 2019	12.31	12.40	12.22	12.30	3,455,301	+0.04(+0.33%)
Jun 17, 2019	12.22	12.35	12.22	12.26	3,896,264	+0.06(+0.50%)
Jun 14, 2019	12.16	12.31	12.14	12.20	2,325,256	+0.01(+0.06%)
Jun 13, 2019	12.10	12.22	12.08	12.19	3,102,741	+0.11(+0.90%)
Jun 12, 2019	12.04	12.15	12.01	12.08	3,337,862	+0.07(+0.56%)
Jun 11, 2019	12.02	12.06	11.88	12.02	4,269,285	+0.01(+0.06%)
Jun 10, 2019	12.22	12.27	12.01	12.01	2,755,969	-0.21(-1.75%)
Jun 07, 2019	12.26	12.35	12.16	12.22	6,369,909	+0.01(+0.05%)
Jun 06, 2019	12.06	12.23	11.94	12.21	7,145,630	+0.14(+1.16%)
Jun 05, 2019	11.93	12.09	11.93	12.07	4,487,219	+0.21(+1.80%)
Jun 04, 2019	11.89	11.89	11.68	11.86	6,787,404	-0.09(-0.72%)
Jun 03, 2019	11.94	11.97	11.78	11.95	5,384,838	+0.09(+0.79%)
May 31, 2019	11.78	11.90	11.76	11.86	4,319,546	+0.02(+0.17%)
May 30, 2019	11.85	11.92	11.76	11.84	3,095,337	+0.03(+0.28%)
May 29, 2019	12.05	12.05	11.77	11.80	4,535,734	-0.23(-1.88%)
May 28, 2019	12.55	12.56	12.03	12.03	10,106,855	-0.48(-3.84%)
May 24, 2019	12.32	12.54	12.30	12.51	4,303,348	+0.23(+1.85%)
May 23, 2019	12.13	12.29	12.08	12.28	5,481,157	+0.09(+0.71%)
May 22, 2019	12.10	12.24	12.09	12.20	3,424,411	+0.05(+0.44%)
May 21, 2019	12.08	12.18	12.05	12.14	2,934,905	+0.15(+1.28%)
May 20, 2019	12.16	12.16	11.97	11.99	3,680,450	-0.17(-1.43%)
May 17, 2019	12.12	12.19	12.05	12.16	3,024,027	+0.00(+0.00%)
May 16, 2019	12.00	12.21	11.97	12.16	3,220,844	+0.10(+0.83%)
May 15, 2019	12.04	12.11	11.98	12.06	3,677,607	+0.07(+0.61%)
May 14, 2019	11.96	12.01	11.90	11.99	3,302,296	+0.03(+0.22%)
May 13, 2019	11.81	11.99	11.81	11.96	3,280,576	+0.04(+0.34%)
May 10, 2019	11.72	11.95	11.71	11.92	3,045,474	+0.19(+1.59%)
May 09, 2019	11.76	11.79	11.62	11.73	2,561,953	-0.02(-0.17%)
May 08, 2019	11.84	11.89	11.75	11.76	3,921,651	-0.01(-0.06%)
May 07, 2019	11.91	11.94	11.69	11.76	4,831,147	-0.19(-1.56%)
May 06, 2019	11.89	12.06	11.80	11.95	4,421,905	-0.12(-1.00%)
May 03, 2019	11.88	12.10	11.83	12.07	5,019,198	+0.30(+2.55%)
May 02, 2019	11.51	11.96	11.45	11.77	5,401,923	+0.15(+1.26%)
May 01, 2019	11.70	11.78	11.61	11.62	4,448,477	-0.02(-0.17%)
Apr 30, 2019	11.52	11.72	11.48	11.64	4,427,779	+0.14(+1.22%)
Apr 29, 2019	11.66	11.68	11.50	11.50	3,184,269	-0.15(-1.32%)
Apr 26, 2019	11.73	11.75	11.64	11.65	3,985,092	+0.01(+0.12%)
Apr 25, 2019	11.69	11.74	11.57	11.64	3,008,972	-0.05(-0.40%)
Apr 24, 2019	11.50	11.71	11.47	11.69	4,352,318	+0.21(+1.80%)
Apr 23, 2019	11.38	11.51	11.35	11.48	6,657,240	+0.16(+1.41%)
Apr 22, 2019	11.47	11.47	11.22	11.32	6,779,092	-0.17(-1.51%)
Apr 18, 2019	11.52	11.54	11.45	11.49	7,748,816	-0.01(-0.12%)
Apr 17, 2019	12.02	12.02	11.48	11.51	7,780,316	-0.46(-3.84%)
Apr 16, 2019	12.28	12.36	11.89	11.97	6,195,207	-0.31(-2.50%)
Apr 15, 2019	12.46	12.50	12.25	12.28	6,603,542	-0.23(-1.87%)
Apr 12, 2019	12.52	12.54	12.38	12.51	3,174,906	-0.06(-0.48%)
Apr 11, 2019	12.56	12.60	12.49	12.57	3,302,061	+0.02(+0.16%)
Apr 10, 2019	12.44	12.58	12.42	12.55	3,837,684	+0.21(+1.73%)
Apr 09, 2019	12.40	12.43	12.33	12.34	2,828,061	-0.08(-0.64%)
Apr 08, 2019	12.50	12.50	12.35	12.42	3,786,642	-0.09(-0.69%)
Apr 05, 2019	12.44	12.51	12.40	12.50	2,420,211	+0.05(+0.37%)
Apr 04, 2019	12.56	12.58	12.38	12.46	5,668,716	-0.11(-0.85%)
Apr 03, 2019	12.56	12.62	12.46	12.56	4,480,824	+0.01(+0.05%)
Apr 02, 2019	12.50	12.58	12.37	12.56	4,662,326	+0.06(+0.48%)

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.