Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.730	9.758	9.544	9.730	726,377	+0.06(+0.58%)
Jun 27, 2019	9.935	9.982	9.563	9.674	774,009	-0.32(-3.19%)
Jun 26, 2019	10.00	10.10	9.956	9.993	886,858	-0.07(-0.74%)
Jun 25, 2019	10.17	10.35	10.01	10.07	1,784,380	-0.57(-5.33%)
Jun 24, 2019	10.48	10.65	10.37	10.63	612,503	+0.25(+2.42%)
Jun 21, 2019	10.39	10.48	10.23	10.38	1,036,791	-0.01(-0.09%)
Jun 20, 2019	10.44	10.65	10.31	10.39	722,056	+0.26(+2.57%)
Jun 19, 2019	9.956	10.22	9.919	10.13	547,444	+0.08(+0.83%)
Jun 18, 2019	9.965	10.05	9.858	10.05	884,746	+0.12(+1.22%)
Jun 17, 2019	9.724	10.01	9.696	9.928	968,936	+0.26(+2.69%)
Jun 14, 2019	9.677	9.887	9.594	9.668	956,574	+0.07(+0.77%)
Jun 13, 2019	9.427	9.668	9.408	9.594	612,504	+0.20(+2.18%)
Jun 12, 2019	9.501	9.547	9.324	9.389	846,043	-0.07(-0.79%)
Jun 11, 2019	9.538	9.575	9.362	9.464	370,560	-0.11(-1.16%)
Jun 10, 2019	9.659	9.724	9.427	9.575	511,261	-0.21(-2.18%)
Jun 07, 2019	10.04	10.10	9.733	9.789	512,096	-0.16(-1.59%)
Jun 06, 2019	10.00	10.01	9.854	9.947	337,742	-0.01(-0.09%)
Jun 05, 2019	10.09	10.19	9.849	9.956	775,413	-0.03(-0.28%)
Jun 04, 2019	9.854	10.03	9.798	9.984	540,663	+0.09(+0.94%)
Jun 03, 2019	9.807	9.956	9.752	9.891	638,833	+0.20(+2.11%)
May 31, 2019	9.510	9.752	9.441	9.687	591,021	+0.32(+3.37%)
May 30, 2019	9.185	9.417	9.111	9.371	364,624	+0.22(+2.44%)
May 29, 2019	9.213	9.315	9.148	9.148	307,645	-0.07(-0.71%)
May 28, 2019	9.092	9.250	9.092	9.213	304,607	+0.07(+0.81%)
May 24, 2019	9.194	9.194	9.009	9.139	270,153	-0.02(-0.20%)
May 23, 2019	9.176	9.389	9.148	9.157	443,964	+0.02(+0.20%)
May 22, 2019	9.324	9.408	9.111	9.139	417,293	-0.21(-2.28%)
May 21, 2019	9.334	9.362	9.204	9.352	472,800	+0.00(+0.00%)
May 20, 2019	9.259	9.473	9.241	9.352	214,749	+0.09(+1.00%)
May 17, 2019	9.185	9.273	9.065	9.259	315,376	+0.07(+0.81%)
May 16, 2019	9.315	9.362	9.111	9.185	440,600	-0.21(-2.27%)
May 15, 2019	9.473	9.561	9.324	9.399	460,531	-0.05(-0.49%)
May 14, 2019	9.538	9.538	9.324	9.445	459,479	-0.07(-0.78%)
May 13, 2019	9.250	9.594	9.157	9.519	713,157	+0.44(+4.81%)
May 10, 2019	9.092	9.222	9.055	9.083	356,400	+0.00(+0.00%)
May 09, 2019	9.111	9.213	9.037	9.083	420,171	-0.01(-0.10%)
May 08, 2019	9.343	9.343	8.999	9.092	453,452	-0.17(-1.81%)
May 07, 2019	9.222	9.297	9.046	9.259	698,003	+0.05(+0.50%)
May 06, 2019	9.222	9.334	9.092	9.213	559,086	-0.03(-0.30%)
May 03, 2019	9.473	9.482	9.157	9.241	1,032,484	-0.15(-1.58%)
May 02, 2019	9.464	9.492	9.278	9.389	638,300	-0.16(-1.65%)
May 01, 2019	10.47	10.53	9.427	9.547	1,246,434	-0.95(-9.03%)
Apr 30, 2019	10.40	10.56	10.39	10.49	389,970	+0.12(+1.16%)
Apr 29, 2019	10.63	10.63	10.29	10.37	423,427	-0.21(-2.02%)
Apr 26, 2019	10.49	10.68	10.46	10.59	589,191	+0.19(+1.79%)
Apr 25, 2019	10.35	10.56	10.33	10.40	608,179	+0.17(+1.63%)
Apr 24, 2019	9.975	10.36	9.845	10.23	708,821	+0.29(+2.89%)
Apr 23, 2019	10.17	10.22	9.919	9.947	541,679	-0.27(-2.64%)
Apr 22, 2019	10.26	10.36	10.22	10.22	478,305	-0.01(-0.09%)
Apr 18, 2019	10.37	10.42	10.22	10.23	527,601	-0.10(-0.99%)
Apr 17, 2019	10.49	10.52	10.23	10.33	669,155	-0.13(-1.24%)
Apr 16, 2019	10.63	10.65	10.45	10.46	714,522	-0.20(-1.83%)
Apr 15, 2019	10.59	10.74	10.34	10.65	1,351,536	+0.38(+3.71%)
Apr 12, 2019	10.19	10.33	10.15	10.27	355,431	-0.15(-1.43%)
Apr 11, 2019	10.49	10.54	10.33	10.42	326,704	-0.18(-1.66%)
Apr 10, 2019	10.74	10.78	10.58	10.60	276,605	-0.17(-1.55%)
Apr 09, 2019	10.69	10.88	10.69	10.76	315,549	+0.10(+0.96%)
Apr 08, 2019	10.85	10.86	10.59	10.66	553,323	+0.02(+0.17%)
Apr 05, 2019	10.57	10.68	10.55	10.64	229,237	+0.01(+0.09%)
Apr 04, 2019	10.36	10.63	10.29	10.63	375,431	+0.17(+1.60%)
Apr 03, 2019	10.58	10.62	10.41	10.47	407,583	-0.10(-0.97%)
Apr 02, 2019	10.34	10.63	10.34	10.57	484,288	+0.23(+2.25%)

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.