Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.04	10.29	9.900	10.29	114,400	+0.14(+1.38%)
Jun 27, 2019	9.984	10.15	9.866	10.15	6,669	+0.23(+2.32%)
Jun 26, 2019	9.900	9.980	9.900	9.920	3,239	+0.02(+0.20%)
Jun 25, 2019	9.990	10.04	9.900	9.900	3,722	+0.09(+0.92%)
Jun 24, 2019	10.08	10.08	9.810	9.810	3,012	-0.20(-2.00%)
Jun 21, 2019	10.00	10.14	10.00	10.01	9,200	-0.06(-0.60%)
Jun 20, 2019	10.00	10.15	9.990	10.07	9,007	-0.08(-0.79%)
Jun 19, 2019	10.27	10.27	10.07	10.15	1,964	+0.00(+0.00%)
Jun 18, 2019	10.00	10.29	9.963	10.15	6,934	+0.16(+1.60%)
Jun 17, 2019	9.752	9.990	9.752	9.990	3,028	+0.13(+1.32%)
Jun 14, 2019	10.02	10.02	9.830	9.860	4,300	-0.12(-1.20%)
Jun 13, 2019	10.17	10.32	9.980	9.980	3,261	-0.13(-1.29%)
Jun 12, 2019	9.950	10.11	9.950	10.11	2,949	+0.08(+0.80%)
Jun 11, 2019	10.36	10.36	9.910	10.03	4,969	-0.22(-2.15%)
Jun 10, 2019	10.10	10.25	10.10	10.25	2,318	+0.10(+0.99%)
Jun 07, 2019	10.00	10.15	10.00	10.15	3,200	+0.25(+2.53%)
Jun 06, 2019	9.990	10.14	9.870	9.900	5,031	-0.09(-0.90%)
Jun 05, 2019	10.25	10.40	9.990	9.990	5,841	-0.22(-2.15%)
Jun 04, 2019	10.37	10.49	10.21	10.21	7,161	-0.09(-0.87%)
Jun 03, 2019	10.31	10.47	10.28	10.30	4,996	-0.02(-0.19%)
May 31, 2019	10.22	10.36	10.06	10.32	9,600	-0.01(-0.10%)
May 30, 2019	10.10	10.33	10.10	10.33	3,485	+0.37(+3.71%)
May 29, 2019	10.53	10.53	9.960	9.960	10,057	-0.47(-4.51%)
May 28, 2019	10.55	10.55	10.43	10.43	1,376	-0.15(-1.42%)
May 24, 2019	10.25	10.58	10.25	10.58	7,500	+0.42(+4.13%)
May 23, 2019	10.55	10.65	10.16	10.16	8,818	-0.45(-4.24%)
May 22, 2019	10.93	11.00	10.55	10.61	7,090	-0.49(-4.41%)
May 21, 2019	10.99	11.20	10.90	11.10	10,617	+0.07(+0.63%)
May 20, 2019	10.94	11.04	10.93	11.03	6,074	+0.03(+0.27%)
May 17, 2019	10.97	11.07	10.92	11.00	10,100	-0.05(-0.45%)
May 16, 2019	11.05	11.12	10.95	11.05	6,161	-0.12(-1.07%)
May 15, 2019	11.01	11.17	10.93	11.17	7,329	+0.03(+0.27%)
May 14, 2019	11.29	11.29	11.08	11.14	5,489	-0.06(-0.54%)
May 13, 2019	11.36	11.36	11.20	11.20	7,600	-0.30(-2.61%)
May 10, 2019	11.59	11.59	11.50	11.50	1,300	-0.08(-0.69%)
May 09, 2019	11.49	11.58	11.38	11.58	4,473	+0.18(+1.58%)
May 08, 2019	11.60	11.60	11.30	11.40	10,266	-0.10(-0.87%)
May 07, 2019	12.09	12.27	11.50	11.50	23,900	-0.58(-4.80%)
May 06, 2019	12.24	12.24	12.08	12.08	2,175	-0.16(-1.31%)
May 03, 2019	12.20	12.27	12.18	12.24	11,000	+0.18(+1.49%)
May 02, 2019	11.97	12.15	11.97	12.06	4,742	+0.09(+0.75%)
May 01, 2019	11.94	12.04	11.94	11.97	3,073	+0.00(+0.00%)
Apr 30, 2019	12.10	12.10	11.97	11.97	7,341	-0.13(-1.07%)
Apr 29, 2019	11.97	12.10	11.92	12.10	4,973	+0.16(+1.34%)
Apr 26, 2019	11.97	11.97	11.80	11.94	3,900	+0.10(+0.84%)
Apr 25, 2019	12.08	12.09	11.84	11.84	1,897	-0.31(-2.55%)
Apr 24, 2019	12.30	12.30	12.15	12.15	3,957	-0.05(-0.41%)
Apr 23, 2019	12.11	12.24	12.09	12.20	8,200	+0.16(+1.33%)
Apr 22, 2019	12.00	12.08	11.94	12.04	14,576	+0.10(+0.84%)
Apr 18, 2019	11.55	11.94	11.55	11.94	12,100	+0.36(+3.11%)
Apr 17, 2019	11.54	11.75	11.53	11.58	6,352	+0.03(+0.26%)
Apr 16, 2019	11.55	11.55	11.55	11.55	1,741	-0.08(-0.69%)
Apr 15, 2019	11.67	11.70	11.63	11.63	3,472	-0.12(-1.02%)
Apr 12, 2019	11.67	11.75	11.66	11.75	4,000	+0.07(+0.60%)
Apr 11, 2019	11.65	11.68	11.63	11.68	4,761	-0.07(-0.60%)
Apr 10, 2019	11.74	11.75	11.69	11.75	2,211	+0.09(+0.77%)
Apr 09, 2019	11.65	11.71	11.64	11.66	2,814	+0.06(+0.52%)
Apr 08, 2019	11.72	11.72	11.55	11.60	1,798	-0.14(-1.19%)
Apr 05, 2019	11.75	11.75	11.60	11.74	3,500	+0.08(+0.69%)
Apr 04, 2019	11.37	11.71	11.34	11.66	9,327	+0.31(+2.73%)
Apr 03, 2019	11.30	11.47	11.16	11.35	3,997	+0.05(+0.44%)
Apr 02, 2019	11.52	11.52	11.02	11.30	4,072	-0.20(-1.74%)

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.