Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.66	10.83	10.31	10.48	6,106,287	-0.19(-1.79%)
Jun 27, 2019	10.87	11.08	10.61	10.67	5,924,830	-0.38(-3.46%)
Jun 26, 2019	10.92	11.28	10.87	11.05	4,163,470	+0.29(+2.71%)
Jun 25, 2019	10.91	11.01	10.74	10.76	3,443,988	-0.17(-1.58%)
Jun 24, 2019	10.94	11.07	10.80	10.94	3,270,313	+0.02(+0.17%)
Jun 21, 2019	10.87	11.24	10.79	10.92	5,749,807	+0.05(+0.50%)
Jun 20, 2019	11.03	11.21	10.68	10.86	4,946,400	+0.17(+1.62%)
Jun 19, 2019	10.49	10.74	10.27	10.69	4,770,170	+0.21(+2.00%)
Jun 18, 2019	10.35	10.79	10.35	10.48	4,894,283	+0.18(+1.77%)
Jun 17, 2019	10.05	10.39	9.953	10.30	5,718,954	+0.20(+1.98%)
Jun 14, 2019	10.02	10.42	9.780	10.10	10,422,815	+0.05(+0.54%)
Jun 13, 2019	9.616	10.59	9.370	10.04	11,275,630	+0.66(+6.98%)
Jun 12, 2019	9.688	9.780	9.306	9.388	3,601,181	-0.46(-4.71%)
Jun 11, 2019	10.17	10.19	9.834	9.852	3,004,458	-0.15(-1.55%)
Jun 10, 2019	10.01	10.24	9.856	10.01	4,279,015	+0.09(+0.92%)
Jun 07, 2019	9.816	10.12	9.516	9.916	5,980,212	+0.10(+1.02%)
Jun 06, 2019	9.497	9.857	9.352	9.816	4,986,319	+0.29(+3.06%)
Jun 05, 2019	9.880	10.04	9.169	9.525	6,379,181	-0.36(-3.68%)
Jun 04, 2019	10.18	10.27	9.834	9.889	3,323,067	-0.12(-1.18%)
Jun 03, 2019	9.744	10.12	9.662	10.01	3,950,768	+0.36(+3.76%)
May 31, 2019	9.843	9.890	9.558	9.644	3,926,905	-0.45(-4.49%)
May 30, 2019	10.25	10.58	9.898	10.10	5,372,383	-0.15(-1.42%)
May 29, 2019	9.825	10.29	9.771	10.24	5,664,921	+0.34(+3.39%)
May 28, 2019	10.09	10.09	9.617	9.907	4,349,503	-0.11(-1.09%)
May 24, 2019	10.52	10.57	9.980	10.02	2,503,559	-0.34(-3.24%)
May 23, 2019	10.61	10.61	10.12	10.35	3,179,827	-0.57(-5.23%)
May 22, 2019	11.13	11.21	10.70	10.92	2,649,181	-0.35(-3.14%)
May 21, 2019	11.20	11.50	11.12	11.28	2,034,141	+0.14(+1.22%)
May 20, 2019	11.14	11.34	11.10	11.14	2,523,086	-0.15(-1.29%)
May 17, 2019	11.72	11.78	11.25	11.29	2,689,951	-0.56(-4.75%)
May 16, 2019	11.67	11.98	11.60	11.85	2,898,029	+0.22(+1.87%)
May 15, 2019	11.39	11.75	11.29	11.63	2,718,100	+0.04(+0.31%)
May 14, 2019	11.15	11.85	11.12	11.59	4,149,422	+0.61(+5.53%)
May 13, 2019	11.14	11.22	10.80	10.99	3,867,210	-0.33(-2.89%)
May 10, 2019	11.60	11.63	11.10	11.31	5,120,982	-0.36(-3.11%)
May 09, 2019	11.58	11.81	11.46	11.68	4,374,187	-0.04(-0.31%)
May 08, 2019	12.04	12.28	11.68	11.71	3,886,253	-0.33(-2.71%)
May 07, 2019	12.21	12.33	11.85	12.04	2,333,306	-0.41(-3.28%)
May 06, 2019	12.08	12.50	11.95	12.45	3,298,311	+0.14(+1.11%)
May 03, 2019	11.98	12.45	11.91	12.31	4,798,131	+0.45(+3.83%)
May 02, 2019	11.46	11.91	11.38	11.86	4,762,576	+0.24(+2.11%)
May 01, 2019	12.33	12.55	11.59	11.61	6,732,735	-0.72(-5.81%)
Apr 30, 2019	12.86	12.92	12.28	12.33	5,447,005	-0.44(-3.48%)
Apr 29, 2019	12.95	12.95	12.47	12.77	4,963,474	-0.18(-1.40%)
Apr 26, 2019	12.32	13.25	12.32	12.96	4,956,084	-0.47(-3.51%)
Apr 25, 2019	14.23	14.24	12.96	13.43	7,367,629	-0.31(-2.25%)
Apr 24, 2019	14.33	14.33	13.71	13.74	6,241,475	-0.63(-4.36%)
Apr 23, 2019	14.68	14.75	14.33	14.36	4,384,672	-0.30(-2.04%)
Apr 22, 2019	14.13	14.76	14.07	14.66	6,349,362	+0.71(+5.07%)
Apr 18, 2019	14.07	14.21	13.84	13.95	2,662,725	-0.10(-0.71%)
Apr 17, 2019	14.29	14.43	13.99	14.05	3,801,345	-0.14(-0.96%)
Apr 16, 2019	13.68	14.29	13.62	14.19	6,198,845	+0.64(+4.76%)
Apr 15, 2019	13.78	13.85	13.52	13.54	4,913,291	-0.24(-1.78%)
Apr 12, 2019	13.44	14.15	13.40	13.79	3,291,123	+0.07(+0.53%)
Apr 11, 2019	13.84	14.22	13.58	13.72	4,799,547	-0.24(-1.75%)
Apr 10, 2019	13.84	14.10	13.84	13.96	3,132,675	+0.17(+1.25%)
Apr 09, 2019	13.82	13.97	13.66	13.79	4,309,879	-0.11(-0.78%)
Apr 08, 2019	13.66	13.98	13.55	13.90	6,300,752	+0.24(+1.79%)
Apr 05, 2019	13.17	13.74	12.96	13.65	4,243,033	+0.55(+4.22%)
Apr 04, 2019	12.69	13.11	12.57	13.10	2,298,553	+0.44(+3.44%)
Apr 03, 2019	13.04	13.13	12.64	12.66	3,778,815	-0.28(-2.17%)
Apr 02, 2019	13.17	13.23	12.85	12.95	3,724,069	-0.16(-1.25%)

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.