Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.00	11.00	10.78	10.98	19,173,890	+0.05(+0.43%)
Jun 27, 2019	10.94	11.15	10.78	10.93	18,165,830	+0.07(+0.61%)
Jun 26, 2019	10.73	10.87	10.60	10.86	16,326,991	+0.14(+1.32%)
Jun 25, 2019	10.76	10.89	10.70	10.72	14,510,448	+0.00(+0.00%)
Jun 24, 2019	10.75	10.79	10.60	10.72	15,119,144	+0.00(+0.00%)
Jun 21, 2019	10.76	10.83	10.68	10.72	23,447,186	-0.04(-0.35%)
Jun 20, 2019	10.95	11.04	10.70	10.76	23,641,874	+0.18(+1.70%)
Jun 19, 2019	10.46	10.66	10.39	10.58	19,898,152	+0.06(+0.54%)
Jun 18, 2019	10.35	10.73	10.34	10.52	26,397,548	+0.37(+3.63%)
Jun 17, 2019	10.03	10.24	9.877	10.16	13,090,254	+0.09(+0.85%)
Jun 14, 2019	10.17	10.25	10.02	10.07	15,213,413	-0.17(-1.66%)
Jun 13, 2019	10.12	10.31	10.04	10.24	15,302,017	+0.23(+2.27%)
Jun 12, 2019	9.976	10.14	9.881	10.01	13,369,150	-0.03(-0.28%)
Jun 11, 2019	10.44	10.53	10.03	10.04	30,241,612	+0.01(+0.09%)
Jun 10, 2019	9.872	10.12	9.863	10.03	20,987,178	+0.25(+2.51%)
Jun 07, 2019	9.768	10.14	9.730	9.787	32,898,608	+0.15(+1.57%)
Jun 06, 2019	9.569	9.740	9.475	9.636	21,391,514	+0.09(+0.89%)
Jun 05, 2019	9.787	9.834	9.267	9.550	27,306,846	-0.21(-2.13%)
Jun 04, 2019	9.484	9.759	9.314	9.759	31,114,578	+0.38(+4.03%)
Jun 03, 2019	9.210	9.399	9.134	9.380	25,547,268	+0.20(+2.16%)
May 31, 2019	9.116	9.248	8.958	9.182	23,346,300	-0.10(-1.12%)
May 30, 2019	9.475	9.532	9.182	9.286	16,801,154	-0.16(-1.70%)
May 29, 2019	9.352	9.465	9.229	9.446	13,832,354	-0.04(-0.40%)
May 28, 2019	9.645	9.740	9.456	9.484	15,446,815	-0.05(-0.50%)
May 24, 2019	9.513	9.617	9.390	9.532	15,659,588	+0.12(+1.31%)
May 23, 2019	9.361	9.428	9.210	9.409	21,032,412	-0.10(-1.09%)
May 22, 2019	9.664	9.759	9.494	9.513	19,434,022	-0.27(-2.80%)
May 21, 2019	9.683	9.844	9.645	9.787	20,423,500	+0.14(+1.47%)
May 20, 2019	9.749	9.825	9.598	9.645	15,599,978	-0.16(-1.64%)
May 17, 2019	9.957	10.08	9.730	9.806	27,099,498	-0.27(-2.72%)
May 16, 2019	10.38	10.42	10.07	10.08	16,054,599	-0.18(-1.75%)
May 15, 2019	10.14	10.34	10.04	10.26	17,053,746	-0.01(-0.09%)
May 14, 2019	10.23	10.43	10.18	10.27	19,270,660	+0.14(+1.40%)
May 13, 2019	10.34	10.40	9.967	10.13	30,564,154	-0.62(-5.80%)
May 10, 2019	10.55	10.82	10.33	10.75	20,265,586	+0.09(+0.80%)
May 09, 2019	10.62	10.77	10.35	10.67	18,910,538	-0.09(-0.79%)
May 08, 2019	10.73	10.95	10.63	10.75	19,134,284	-0.07(-0.61%)
May 07, 2019	10.95	11.06	10.75	10.82	24,091,772	-0.26(-2.39%)
May 06, 2019	10.84	11.14	10.83	11.08	21,034,732	-0.22(-1.92%)
May 03, 2019	11.02	11.36	10.98	11.30	24,758,744	+0.42(+3.82%)
May 02, 2019	10.92	11.10	10.79	10.88	23,101,110	-0.19(-1.71%)
May 01, 2019	11.53	11.58	11.03	11.07	33,351,852	-0.57(-4.87%)
Apr 30, 2019	11.70	11.84	11.51	11.64	20,704,692	-0.11(-0.96%)
Apr 29, 2019	11.77	11.90	11.63	11.75	16,418,665	-0.07(-0.56%)
Apr 26, 2019	11.59	12.00	11.56	11.82	24,963,378	+0.27(+2.37%)
Apr 25, 2019	12.32	12.39	11.49	11.55	49,110,120	-1.30(-10.09%)
Apr 24, 2019	12.66	12.86	12.46	12.84	33,323,580	+0.11(+0.89%)
Apr 23, 2019	12.91	12.95	12.54	12.73	20,217,612	-0.18(-1.39%)
Apr 22, 2019	13.12	13.15	12.53	12.91	25,752,706	-0.33(-2.50%)
Apr 18, 2019	13.29	13.38	13.03	13.24	29,004,650	-0.19(-1.41%)
Apr 17, 2019	13.59	13.88	13.32	13.43	33,521,944	+0.04(+0.28%)
Apr 16, 2019	12.93	13.41	12.90	13.39	21,467,798	+0.44(+3.43%)
Apr 15, 2019	12.89	12.97	12.72	12.95	16,315,958	-0.01(-0.07%)
Apr 12, 2019	12.89	13.22	12.87	12.95	28,464,566	+0.32(+2.54%)
Apr 11, 2019	12.57	12.69	12.39	12.63	17,550,812	-0.08(-0.59%)
Apr 10, 2019	12.63	12.78	12.57	12.71	13,152,589	+0.10(+0.82%)
Apr 09, 2019	12.92	12.92	12.44	12.60	16,982,940	-0.34(-2.62%)
Apr 08, 2019	12.67	12.94	12.67	12.94	19,045,354	+0.39(+3.08%)
Apr 05, 2019	12.78	12.81	12.55	12.56	15,541,243	-0.22(-1.70%)
Apr 04, 2019	12.31	12.81	12.24	12.77	21,991,250	+0.38(+3.04%)
Apr 03, 2019	12.56	12.70	12.34	12.40	22,223,516	+0.04(+0.31%)
Apr 02, 2019	12.39	12.51	12.12	12.36	19,053,608	+0.02(+0.15%)

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.