Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.471	9.779	9.431	9.699	157,845	+0.23(+2.41%)
Jun 27, 2019	9.421	9.510	9.362	9.471	123,549	-0.02(-0.21%)
Jun 26, 2019	9.659	9.659	9.322	9.491	311,979	-0.32(-3.24%)
Jun 25, 2019	9.699	9.878	9.630	9.808	241,381	+0.28(+2.93%)
Jun 24, 2019	9.599	9.668	9.490	9.529	146,175	-0.12(-1.23%)
Jun 21, 2019	9.777	9.866	9.619	9.648	246,270	+0.15(+1.56%)
Jun 20, 2019	9.599	9.599	9.391	9.500	348,686	-0.72(-7.07%)
Jun 19, 2019	10.35	10.35	10.05	10.22	109,833	-0.04(-0.38%)
Jun 18, 2019	10.57	10.57	10.21	10.26	287,301	-0.48(-4.51%)
Jun 17, 2019	10.74	10.77	10.52	10.75	143,963	-0.10(-0.91%)
Jun 14, 2019	10.74	10.90	10.71	10.85	92,970	+0.08(+0.74%)
Jun 13, 2019	10.91	10.91	10.64	10.77	290,025	-0.42(-3.72%)
Jun 12, 2019	10.98	11.31	10.89	11.18	390,949	+0.25(+2.26%)
Jun 11, 2019	10.89	11.00	10.80	10.93	208,009	-0.45(-3.91%)
Jun 10, 2019	11.46	11.48	11.35	11.38	118,879	-0.22(-1.88%)
Jun 07, 2019	11.63	11.63	11.37	11.60	128,238	-0.14(-1.18%)
Jun 06, 2019	11.80	11.86	11.68	11.74	92,229	-0.32(-2.63%)
Jun 05, 2019	11.97	12.22	11.88	12.05	124,747	+0.02(+0.16%)
Jun 04, 2019	11.99	12.23	11.92	12.03	78,935	+0.09(+0.75%)
Jun 03, 2019	12.16	12.16	11.73	11.94	268,443	-0.79(-6.22%)
May 31, 2019	12.81	12.94	12.53	12.74	98,730	+0.11(+0.86%)
May 30, 2019	12.61	12.68	12.39	12.63	135,100	+0.06(+0.46%)
May 29, 2019	13.12	13.27	12.57	12.57	117,207	-0.65(-4.93%)
May 28, 2019	12.81	13.27	12.76	13.22	136,735	+0.41(+3.17%)
May 24, 2019	12.61	12.91	12.61	12.81	300,739	-0.31(-2.34%)
May 23, 2019	13.02	13.28	13.00	13.12	128,614	+0.47(+3.67%)
May 22, 2019	12.60	12.72	12.49	12.66	225,476	-0.21(-1.62%)
May 21, 2019	13.10	13.14	12.86	12.86	120,808	-0.69(-5.11%)
May 20, 2019	13.51	13.63	13.43	13.56	63,444	-0.12(-0.87%)
May 17, 2019	13.58	13.71	13.35	13.68	110,857	+0.21(+1.54%)
May 16, 2019	13.28	13.57	13.11	13.47	78,201	-0.17(-1.23%)
May 15, 2019	13.84	13.88	13.45	13.64	64,755	+0.18(+1.32%)
May 14, 2019	13.86	13.95	13.50	13.46	154,965	-1.17(-7.98%)
May 13, 2019	14.50	14.87	14.44	14.63	162,859	+0.54(+3.87%)
May 10, 2019	14.20	14.61	14.03	14.08	163,810	-0.39(-2.67%)
May 09, 2019	14.26	14.83	14.26	14.47	393,208	+0.69(+5.03%)
May 08, 2019	13.67	13.77	13.47	13.77	131,706	+0.11(+0.80%)
May 07, 2019	13.39	13.82	13.38	13.67	159,796	+0.42(+3.14%)
May 06, 2019	13.55	13.59	13.23	13.25	84,073	+0.26(+1.98%)
May 03, 2019	13.23	13.26	12.85	12.99	90,039	-0.38(-2.81%)
May 02, 2019	13.44	13.69	13.32	13.37	103,054	-0.03(-0.22%)
May 01, 2019	13.05	13.42	12.72	13.40	180,363	+0.44(+3.36%)
Apr 30, 2019	13.13	13.24	12.94	12.96	78,703	+0.00(+0.00%)
Apr 29, 2019	13.08	13.17	12.86	12.96	115,595	-0.25(-1.87%)
Apr 26, 2019	13.10	13.28	13.08	13.21	65,988	+0.12(+0.91%)
Apr 25, 2019	12.98	13.15	12.98	13.09	98,135	+0.21(+1.61%)
Apr 24, 2019	12.64	13.04	12.62	12.88	121,522	+0.65(+5.34%)
Apr 23, 2019	12.32	12.45	12.23	12.23	42,799	-0.02(-0.16%)
Apr 22, 2019	12.37	12.44	12.22	12.25	76,184	-0.40(-3.13%)
Apr 18, 2019	12.75	12.91	12.58	12.65	84,481	+0.05(+0.39%)
Apr 17, 2019	12.54	12.76	12.46	12.60	89,449	-0.16(-1.24%)
Apr 16, 2019	13.20	13.29	12.66	12.76	151,748	-0.46(-3.45%)
Apr 15, 2019	13.10	13.44	13.08	13.21	76,461	+0.08(+0.60%)
Apr 12, 2019	13.08	13.24	13.01	13.13	70,536	-0.19(-1.41%)
Apr 11, 2019	13.11	13.43	13.11	13.32	152,951	+0.50(+3.94%)
Apr 10, 2019	12.99	13.02	12.73	12.81	294,298	-0.43(-3.21%)
Apr 09, 2019	13.31	13.40	13.19	13.24	94,773	-0.06(-0.48%)
Apr 08, 2019	13.58	13.62	13.24	13.30	179,996	-0.36(-2.64%)
Apr 05, 2019	13.87	13.99	13.66	13.67	76,599	-0.41(-2.88%)
Apr 04, 2019	14.14	14.17	13.93	14.07	106,952	+0.10(+0.71%)
Apr 03, 2019	13.75	14.08	13.63	13.97	154,863	+0.14(+1.00%)
Apr 02, 2019	14.15	14.15	13.70	13.83	110,869	-0.14(-0.99%)

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.