Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.78	11.02	10.65	10.99	4,531,661	+0.28(+2.63%)
Jun 27, 2019	10.51	10.76	10.50	10.70	1,698,875	+0.25(+2.39%)
Jun 26, 2019	10.49	10.59	10.44	10.45	1,587,563	+0.02(+0.15%)
Jun 25, 2019	10.41	10.51	10.26	10.44	1,892,713	+0.02(+0.23%)
Jun 24, 2019	10.86	10.86	10.40	10.41	1,584,264	-0.34(-3.14%)
Jun 21, 2019	10.78	10.89	10.67	10.75	4,478,230	-0.06(-0.60%)
Jun 20, 2019	10.76	10.83	10.66	10.82	1,805,114	+0.18(+1.66%)
Jun 19, 2019	10.66	10.78	10.55	10.64	1,787,004	-0.02(-0.23%)
Jun 18, 2019	10.59	10.85	10.55	10.66	1,753,514	+0.10(+0.99%)
Jun 17, 2019	10.71	10.82	10.52	10.56	2,134,373	-0.17(-1.58%)
Jun 14, 2019	10.74	10.76	10.51	10.73	1,319,984	-0.02(-0.23%)
Jun 13, 2019	10.74	10.76	10.60	10.75	1,321,232	+0.13(+1.21%)
Jun 12, 2019	10.75	10.75	10.49	10.62	1,517,121	-0.10(-0.98%)
Jun 11, 2019	10.81	10.94	10.68	10.73	1,891,849	+0.03(+0.30%)
Jun 10, 2019	10.59	10.79	10.59	10.70	1,543,489	+0.20(+1.92%)
Jun 07, 2019	10.62	10.62	10.47	10.49	1,108,622	-0.10(-0.91%)
Jun 06, 2019	10.54	10.62	10.40	10.59	1,254,038	+0.08(+0.76%)
Jun 05, 2019	10.65	10.68	10.45	10.51	1,448,372	-0.11(-1.05%)
Jun 04, 2019	10.30	10.73	10.28	10.62	1,819,528	+0.40(+3.89%)
Jun 03, 2019	10.33	10.52	10.20	10.22	2,648,485	-0.14(-1.38%)
May 31, 2019	10.34	10.41	10.18	10.37	2,954,560	-0.12(-1.14%)
May 30, 2019	10.59	10.73	10.42	10.49	1,509,683	-0.03(-0.30%)
May 29, 2019	10.48	10.54	10.40	10.52	1,447,261	+0.02(+0.15%)
May 28, 2019	10.52	10.69	10.49	10.50	1,596,341	-0.01(-0.08%)
May 24, 2019	10.34	10.54	10.34	10.51	978,941	+0.21(+2.01%)
May 23, 2019	10.45	10.45	10.19	10.30	1,576,023	-0.21(-1.97%)
May 22, 2019	10.70	10.77	10.48	10.51	1,186,965	-0.28(-2.58%)
May 21, 2019	10.70	10.87	10.70	10.79	1,498,204	+0.17(+1.65%)
May 20, 2019	10.62	10.74	10.55	10.61	1,377,784	-0.08(-0.74%)
May 17, 2019	10.65	10.81	10.65	10.69	1,180,692	-0.07(-0.67%)
May 16, 2019	10.80	10.96	10.72	10.76	1,645,679	-0.01(-0.07%)
May 15, 2019	10.51	10.77	10.46	10.77	2,392,805	+0.15(+1.42%)
May 14, 2019	10.59	10.77	10.51	10.62	2,033,570	+0.10(+0.98%)
May 13, 2019	10.74	10.96	10.51	10.52	1,646,183	-0.47(-4.27%)
May 10, 2019	10.81	11.02	10.72	10.99	1,389,360	+0.15(+1.39%)
May 09, 2019	10.76	10.84	10.61	10.84	1,605,185	-0.02(-0.15%)
May 08, 2019	10.92	11.06	10.83	10.85	1,329,682	-0.10(-0.94%)
May 07, 2019	10.92	11.06	10.88	10.96	1,307,275	-0.12(-1.08%)
May 06, 2019	10.88	11.14	10.73	11.07	1,772,793	+0.01(+0.07%)
May 03, 2019	11.02	11.11	10.92	11.07	1,535,390	+0.06(+0.58%)
May 02, 2019	10.85	11.02	10.85	11.00	2,608,987	+0.17(+1.54%)
May 01, 2019	10.76	10.93	10.64	10.84	3,006,347	+0.10(+0.89%)
Apr 30, 2019	10.46	10.76	10.42	10.74	2,578,573	+0.26(+2.50%)
Apr 29, 2019	10.54	10.58	10.45	10.48	1,995,834	-0.02(-0.15%)
Apr 26, 2019	10.47	10.60	10.37	10.49	2,149,948	+0.01(+0.08%)
Apr 25, 2019	10.49	10.70	10.45	10.49	4,613,975	+0.18(+1.78%)
Apr 24, 2019	9.930	10.40	9.882	10.30	2,847,905	+0.42(+4.26%)
Apr 23, 2019	9.628	9.898	9.604	9.882	2,973,376	+0.29(+3.07%)
Apr 22, 2019	9.700	9.731	9.556	9.588	1,772,648	-0.10(-1.07%)
Apr 18, 2019	9.700	9.747	9.612	9.692	1,602,933	+0.02(+0.16%)
Apr 17, 2019	9.866	9.866	9.628	9.676	1,665,172	-0.14(-1.46%)
Apr 16, 2019	9.811	9.874	9.715	9.819	1,330,584	+0.06(+0.65%)
Apr 15, 2019	9.859	9.906	9.731	9.755	1,200,502	-0.12(-1.21%)
Apr 12, 2019	9.803	9.950	9.731	9.874	1,403,950	+0.21(+2.14%)
Apr 11, 2019	9.700	9.739	9.572	9.668	1,222,345	+0.01(+0.08%)
Apr 10, 2019	9.517	9.684	9.505	9.660	1,358,979	+0.18(+1.93%)
Apr 09, 2019	9.723	9.731	9.461	9.477	1,670,980	-0.27(-2.77%)
Apr 08, 2019	9.700	9.755	9.584	9.747	2,303,798	+0.07(+0.74%)
Apr 05, 2019	9.739	9.807	9.652	9.676	1,360,430	-0.03(-0.33%)
Apr 04, 2019	9.564	9.715	9.501	9.707	1,799,815	+0.18(+1.92%)
Apr 03, 2019	9.453	9.628	9.453	9.525	1,529,898	+0.12(+1.27%)
Apr 02, 2019	9.604	9.692	9.382	9.405	1,833,310	-0.21(-2.23%)

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.