Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.000	9.325	8.970	9.237	1,114,089	+0.21(+2.30%)
Jun 27, 2019	9.108	9.168	8.960	9.029	198,368	-0.11(-1.19%)
Jun 26, 2019	9.118	9.246	9.039	9.138	129,005	+0.01(+0.11%)
Jun 25, 2019	9.217	9.256	9.079	9.128	84,679	-0.09(-0.96%)
Jun 24, 2019	9.464	9.464	9.148	9.217	76,364	-0.21(-2.20%)
Jun 21, 2019	9.503	9.523	9.276	9.424	117,955	-0.09(-0.93%)
Jun 20, 2019	9.710	9.829	9.513	9.513	76,189	-0.07(-0.72%)
Jun 19, 2019	9.434	9.730	9.434	9.582	90,656	+0.15(+1.57%)
Jun 18, 2019	9.523	9.691	9.375	9.434	112,903	-0.05(-0.52%)
Jun 17, 2019	9.187	9.543	9.148	9.483	369,801	+0.29(+3.11%)
Jun 14, 2019	9.266	9.345	9.187	9.197	74,380	-0.12(-1.27%)
Jun 13, 2019	9.227	9.414	9.158	9.316	127,925	+0.12(+1.29%)
Jun 12, 2019	9.325	9.345	9.148	9.197	183,109	-0.18(-1.89%)
Jun 11, 2019	9.720	9.720	9.355	9.375	48,965	-0.27(-2.76%)
Jun 10, 2019	9.681	9.710	9.572	9.641	69,051	-0.04(-0.41%)
Jun 07, 2019	9.819	9.819	9.681	9.681	84,717	-0.10(-1.01%)
Jun 06, 2019	9.848	9.932	9.740	9.779	61,691	-0.04(-0.40%)
Jun 05, 2019	10.11	10.17	9.769	9.819	55,866	-0.25(-2.45%)
Jun 04, 2019	9.957	10.11	9.888	10.07	299,125	+0.20(+2.00%)
Jun 03, 2019	9.829	9.987	9.819	9.868	112,867	+0.03(+0.30%)
May 31, 2019	9.730	9.917	9.730	9.839	187,167	-0.03(-0.30%)
May 30, 2019	9.760	10.06	9.760	9.868	229,889	+0.10(+1.01%)
May 29, 2019	9.858	9.858	9.681	9.769	229,866	-0.10(-1.00%)
May 28, 2019	9.829	9.908	9.829	9.868	59,847	+0.01(+0.10%)
May 24, 2019	9.908	10.04	9.789	9.858	68,604	+0.02(+0.20%)
May 23, 2019	9.917	9.947	9.789	9.839	90,384	-0.19(-1.87%)
May 22, 2019	10.11	10.11	9.917	10.03	46,106	-0.09(-0.88%)
May 21, 2019	9.878	10.30	9.878	10.11	87,691	+0.27(+2.71%)
May 20, 2019	9.858	9.957	9.740	9.848	122,539	-0.03(-0.30%)
May 17, 2019	9.987	10.03	9.868	9.878	59,484	-0.20(-1.96%)
May 16, 2019	10.11	10.40	9.987	10.08	93,832	-0.09(-0.87%)
May 15, 2019	10.07	10.30	9.967	10.16	97,293	+0.02(+0.19%)
May 14, 2019	10.54	10.54	9.908	10.14	314,074	-0.46(-4.37%)
May 13, 2019	10.70	10.93	10.57	10.61	45,443	-0.33(-2.98%)
May 10, 2019	10.89	11.03	10.83	10.93	42,358	+0.02(+0.18%)
May 09, 2019	10.84	11.07	10.72	10.91	48,780	-0.07(-0.63%)
May 08, 2019	10.92	11.11	10.92	10.98	48,653	+0.03(+0.27%)
May 07, 2019	11.13	11.13	10.90	10.95	48,552	-0.21(-1.86%)
May 06, 2019	10.90	11.21	10.85	11.16	43,814	+0.05(+0.44%)
May 03, 2019	11.19	11.29	10.97	11.11	104,680	+0.02(+0.18%)
May 02, 2019	11.03	11.13	10.95	11.09	80,509	-0.01(-0.09%)
May 01, 2019	11.13	11.25	11.01	11.10	50,830	+0.03(+0.27%)
Apr 30, 2019	11.25	11.32	11.05	11.07	52,308	-0.11(-0.97%)
Apr 29, 2019	11.08	11.23	11.03	11.18	31,949	+0.01(+0.09%)
Apr 26, 2019	11.05	11.23	11.05	11.17	31,211	+0.05(+0.44%)
Apr 25, 2019	10.97	11.19	10.88	11.12	65,826	+0.10(+0.90%)
Apr 24, 2019	11.01	11.10	10.97	11.02	27,100	-0.04(-0.36%)
Apr 23, 2019	10.86	11.19	10.86	11.06	69,288	+0.15(+1.36%)
Apr 22, 2019	10.78	11.01	10.76	10.91	53,187	+0.11(+1.01%)
Apr 18, 2019	10.86	10.96	10.71	10.81	65,057	-0.08(-0.73%)
Apr 17, 2019	10.92	11.09	10.87	10.88	84,539	-0.08(-0.72%)
Apr 16, 2019	11.04	11.11	10.92	10.96	34,466	-0.13(-1.16%)
Apr 15, 2019	10.93	11.12	10.92	11.09	68,669	+0.12(+1.08%)
Apr 12, 2019	11.21	11.25	10.96	10.97	56,038	-0.10(-0.89%)
Apr 11, 2019	11.26	11.29	11.04	11.07	103,740	-0.23(-2.01%)
Apr 10, 2019	11.09	11.35	11.03	11.30	198,266	+0.29(+2.60%)
Apr 09, 2019	11.11	11.20	10.86	11.01	92,749	-0.17(-1.50%)
Apr 08, 2019	11.10	11.24	11.06	11.18	110,907	+0.13(+1.16%)
Apr 05, 2019	11.03	11.28	11.00	11.05	93,938	+0.00(+0.00%)
Apr 04, 2019	11.10	11.10	10.92	11.05	112,174	-0.10(-0.89%)
Apr 03, 2019	11.05	11.33	11.03	11.15	147,573	+0.12(+1.07%)
Apr 02, 2019	11.11	11.35	10.97	11.03	150,457	-0.01(-0.09%)

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.