Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.05	13.96	12.51	12.60	3,799,100	-0.22(-1.72%)
Jun 27, 2019	13.04	13.19	12.72	12.82	114,779	-0.06(-0.47%)
Jun 26, 2019	13.27	13.55	12.72	12.88	77,175	-0.13(-1.00%)
Jun 25, 2019	13.00	13.68	12.76	13.01	58,520	-0.11(-0.84%)
Jun 24, 2019	13.38	13.66	13.03	13.12	71,917	-0.34(-2.53%)
Jun 21, 2019	13.48	13.92	13.40	13.46	65,500	-0.13(-0.96%)
Jun 20, 2019	13.23	13.69	13.20	13.59	76,428	+0.41(+3.11%)
Jun 19, 2019	12.75	13.25	12.75	13.18	78,359	+0.22(+1.70%)
Jun 18, 2019	12.58	13.33	12.43	12.96	93,306	+0.29(+2.29%)
Jun 17, 2019	12.12	12.92	11.69	12.67	100,631	+0.44(+3.60%)
Jun 14, 2019	12.04	12.43	11.48	12.23	105,600	+0.00(+0.00%)
Jun 13, 2019	12.88	13.33	11.81	12.23	112,871	-0.73(-5.63%)
Jun 12, 2019	12.87	13.49	12.55	12.96	115,675	+0.11(+0.86%)
Jun 11, 2019	13.06	13.20	12.53	12.85	87,827	-0.06(-0.46%)
Jun 10, 2019	13.15	13.62	12.38	12.91	134,708	-0.29(-2.20%)
Jun 07, 2019	12.44	13.55	12.36	13.20	94,200	+0.84(+6.80%)
Jun 06, 2019	12.50	13.00	11.58	12.36	136,374	-0.48(-3.74%)
Jun 05, 2019	13.58	13.98	11.99	12.84	147,804	-0.92(-6.69%)
Jun 04, 2019	13.37	14.25	13.37	13.76	106,839	+0.36(+2.69%)
Jun 03, 2019	13.62	14.12	12.91	13.40	66,715	-0.28(-2.05%)
May 31, 2019	13.60	14.21	13.50	13.68	78,800	+0.08(+0.59%)
May 30, 2019	13.90	14.50	13.49	13.60	90,949	-0.30(-2.16%)
May 29, 2019	14.01	15.00	13.50	13.90	63,577	-0.29(-2.04%)
May 28, 2019	14.60	14.73	14.11	14.19	17,552	-0.55(-3.73%)
May 24, 2019	14.30	14.74	14.30	14.74	13,000	+0.54(+3.80%)
May 23, 2019	14.87	14.87	13.94	14.20	58,879	-0.65(-4.38%)
May 22, 2019	14.45	15.35	14.45	14.85	84,092	+0.20(+1.37%)
May 21, 2019	14.02	14.65	14.02	14.65	33,004	+0.77(+5.55%)
May 20, 2019	13.86	14.20	13.86	13.88	292,589	-0.14(-1.00%)
May 17, 2019	13.68	14.13	13.64	14.02	17,600	+0.29(+2.11%)
May 16, 2019	13.62	13.99	13.62	13.73	32,890	-0.04(-0.29%)
May 15, 2019	13.60	13.97	13.40	13.77	40,447	+0.14(+1.03%)
May 14, 2019	13.44	14.10	13.44	13.63	42,549	-0.32(-2.29%)
May 13, 2019	15.00	15.00	13.93	13.95	3,446	-0.96(-6.44%)
May 10, 2019	14.54	14.96	14.08	14.91	26,800	+0.57(+3.97%)
May 09, 2019	14.68	14.68	14.00	14.34	11,201	+0.01(+0.07%)
May 08, 2019	14.83	15.03	14.33	14.33	6,829	-0.23(-1.58%)
May 07, 2019	15.10	15.10	14.56	14.56	5,431	-0.54(-3.58%)
May 06, 2019	14.75	15.10	14.29	15.10	3,484	+0.14(+0.94%)
May 03, 2019	14.96	14.96	14.96	14.96	200	+0.30(+2.05%)
May 02, 2019	14.93	15.09	14.52	14.66	3,365	-0.19(-1.28%)
May 01, 2019	14.98	15.07	14.62	14.85	9,766	+0.00(+0.00%)
Apr 30, 2019	15.32	15.32	14.72	14.85	6,598	-0.14(-0.93%)
Apr 29, 2019	15.66	15.66	14.99	14.99	4,449	-0.16(-1.06%)
Apr 26, 2019	15.54	15.63	15.15	15.15	3,700	-0.09(-0.59%)
Apr 25, 2019	15.28	15.66	14.21	15.24	6,363	+0.01(+0.07%)
Apr 24, 2019	15.06	15.54	14.89	15.23	11,217	+0.36(+2.42%)
Apr 23, 2019	14.71	15.10	14.69	14.87	4,281	+0.37(+2.55%)
Apr 22, 2019	14.56	14.85	14.25	14.50	39,102	-0.01(-0.07%)
Apr 18, 2019	14.56	14.79	14.33	14.51	2,500	-0.24(-1.63%)
Apr 17, 2019	14.89	15.10	14.55	14.75	12,681	+0.28(+1.94%)
Apr 16, 2019	14.68	14.74	14.38	14.47	12,099	-0.16(-1.09%)
Apr 15, 2019	14.29	14.97	14.27	14.63	6,269	+0.00(+0.00%)
Apr 12, 2019	14.39	15.00	14.39	14.63	35,500	+0.13(+0.90%)
Apr 11, 2019	14.04	14.50	14.04	14.50	7,320	+0.01(+0.07%)
Apr 10, 2019	14.94	14.94	14.45	14.49	17,024	-0.21(-1.43%)
Apr 09, 2019	14.50	14.94	14.35	14.70	4,236	+0.36(+2.55%)
Apr 08, 2019	14.14	14.49	14.12	14.34	3,515	+0.34(+2.39%)
Apr 05, 2019	14.01	14.07	13.97	14.00	23,600	+0.00(+0.00%)
Apr 04, 2019	13.74	14.05	13.57	14.00	22,771	+0.01(+0.07%)
Apr 03, 2019	13.98	14.27	13.95	13.99	2,361	-0.23(-1.62%)
Apr 02, 2019	14.00	14.22	14.00	14.22	417	+0.22(+1.57%)

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.