Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.24	13.50	13.07	13.31	140,266	+0.10(+0.74%)
Jun 27, 2019	13.20	13.34	13.15	13.21	86,901	+0.01(+0.07%)
Jun 26, 2019	13.26	13.40	13.16	13.20	54,642	-0.06(-0.47%)
Jun 25, 2019	13.41	13.54	13.23	13.26	55,395	-0.17(-1.25%)
Jun 24, 2019	13.64	13.73	13.38	13.43	65,802	-0.34(-2.44%)
Jun 21, 2019	13.99	14.17	13.65	13.77	62,001	-0.27(-1.95%)
Jun 20, 2019	14.21	14.29	13.84	14.04	114,035	+0.10(+0.70%)
Jun 19, 2019	13.90	14.11	13.76	13.95	74,425	+0.08(+0.57%)
Jun 18, 2019	13.75	14.17	13.75	13.87	64,614	+0.07(+0.51%)
Jun 17, 2019	13.77	13.86	13.64	13.80	31,894	+0.07(+0.52%)
Jun 14, 2019	14.03	14.03	13.52	13.72	178,551	-0.30(-2.15%)
Jun 13, 2019	13.82	14.03	13.77	14.03	90,959	+0.26(+1.86%)
Jun 12, 2019	13.80	13.98	13.66	13.77	52,789	-0.08(-0.58%)
Jun 11, 2019	14.11	14.11	13.79	13.85	46,725	-0.13(-0.95%)
Jun 10, 2019	13.97	14.26	13.79	13.98	136,382	+0.01(+0.06%)
Jun 07, 2019	13.86	14.17	13.86	13.97	81,200	+0.13(+0.96%)
Jun 06, 2019	13.96	14.03	13.82	13.84	34,619	-0.12(-0.89%)
Jun 05, 2019	13.89	14.16	13.86	13.96	56,736	-0.05(-0.38%)
Jun 04, 2019	14.04	14.09	13.73	14.02	84,807	+0.04(+0.32%)
Jun 03, 2019	14.19	14.19	13.86	13.97	134,200	-0.18(-1.25%)
May 31, 2019	14.19	14.35	13.82	14.15	93,059	-0.30(-2.08%)
May 30, 2019	14.91	15.02	13.96	14.45	221,259	-0.42(-2.81%)
May 29, 2019	15.17	15.18	14.65	14.87	45,030	-0.35(-2.32%)
May 28, 2019	15.22	15.34	14.92	15.22	77,505	+0.04(+0.23%)
May 24, 2019	15.16	15.26	14.89	15.19	65,431	+0.15(+1.00%)
May 23, 2019	14.71	15.28	14.62	15.04	80,488	+0.19(+1.31%)
May 22, 2019	15.02	15.02	14.67	14.84	48,086	-0.13(-0.88%)
May 21, 2019	15.14	15.14	14.77	14.97	56,371	-0.08(-0.53%)
May 20, 2019	14.81	15.25	14.57	15.05	56,031	+0.02(+0.12%)
May 17, 2019	15.43	15.43	14.99	15.04	93,440	-0.43(-2.79%)
May 16, 2019	15.21	15.53	15.08	15.47	93,121	+0.44(+2.93%)
May 15, 2019	15.21	15.31	14.87	15.03	143,160	-0.17(-1.10%)
May 14, 2019	15.20	15.73	14.89	15.19	126,617	+0.41(+2.80%)
May 13, 2019	14.94	15.07	14.59	14.78	58,352	-0.28(-1.87%)
May 10, 2019	14.85	15.21	14.70	15.06	74,389	+0.04(+0.29%)
May 09, 2019	15.15	15.29	14.85	15.02	56,878	-0.24(-1.56%)
May 08, 2019	14.69	15.34	14.69	15.26	101,739	+0.49(+3.35%)
May 07, 2019	15.28	15.28	14.59	14.76	79,421	-0.52(-3.40%)
May 06, 2019	15.22	15.55	15.14	15.28	54,991	-0.20(-1.31%)
May 03, 2019	15.53	15.61	15.17	15.49	86,976	+0.15(+0.98%)
May 02, 2019	15.15	15.65	15.15	15.34	67,625	-0.08(-0.51%)
May 01, 2019	15.93	15.93	15.02	15.41	165,571	-0.45(-2.84%)
Apr 30, 2019	15.63	15.87	15.43	15.86	70,454	+0.25(+1.58%)
Apr 29, 2019	15.56	15.76	15.37	15.62	95,226	-0.08(-0.51%)
Apr 26, 2019	15.49	15.73	15.22	15.70	70,420	+0.12(+0.79%)
Apr 25, 2019	15.45	15.63	15.12	15.57	126,278	+0.17(+1.09%)
Apr 24, 2019	14.98	15.47	14.86	15.41	93,603	+0.36(+2.40%)
Apr 23, 2019	14.70	15.17	14.51	15.04	170,861	+0.34(+2.28%)
Apr 22, 2019	14.44	14.79	14.22	14.71	142,480	+0.26(+1.83%)
Apr 18, 2019	14.22	14.55	13.99	14.44	95,254	+0.13(+0.92%)
Apr 17, 2019	14.45	14.49	13.99	14.31	45,948	-0.20(-1.40%)
Apr 16, 2019	15.21	15.25	14.12	14.52	189,503	-0.69(-4.52%)
Apr 15, 2019	15.12	15.30	14.96	15.20	87,073	-0.03(-0.17%)
Apr 12, 2019	15.00	15.23	14.80	15.23	113,171	+0.22(+1.47%)
Apr 11, 2019	15.19	15.19	14.83	15.01	56,202	-0.08(-0.53%)
Apr 10, 2019	15.26	15.26	14.89	15.09	72,378	-0.04(-0.29%)
Apr 09, 2019	14.88	15.19	14.76	15.13	128,755	+0.33(+2.20%)
Apr 08, 2019	14.89	14.91	14.56	14.81	79,493	-0.01(-0.06%)
Apr 05, 2019	14.08	15.07	14.08	14.81	161,706	+0.67(+4.74%)
Apr 04, 2019	14.40	14.40	13.85	14.14	135,303	-0.23(-1.60%)
Apr 03, 2019	14.44	14.47	14.26	14.37	86,525	-0.04(-0.24%)
Apr 02, 2019	14.60	14.61	14.35	14.41	126,726	-0.19(-1.33%)

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.