Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.93	10.93	10.72	10.91	19,287,158	+0.05(+0.43%)
Jun 27, 2019	10.88	11.08	10.72	10.87	18,273,142	+0.07(+0.61%)
Jun 26, 2019	10.67	10.81	10.54	10.80	16,423,441	+0.14(+1.32%)
Jun 25, 2019	10.70	10.83	10.64	10.66	14,596,167	+0.00(+0.00%)
Jun 24, 2019	10.69	10.73	10.54	10.66	15,208,458	+0.00(+0.00%)
Jun 21, 2019	10.70	10.76	10.61	10.66	23,585,698	-0.04(-0.35%)
Jun 20, 2019	10.89	10.97	10.64	10.70	23,781,536	+0.18(+1.70%)
Jun 19, 2019	10.40	10.59	10.33	10.52	20,015,698	+0.06(+0.54%)
Jun 18, 2019	10.29	10.67	10.27	10.46	26,553,490	+0.37(+3.63%)
Jun 17, 2019	9.974	10.18	9.819	10.10	13,167,583	+0.08(+0.85%)
Jun 14, 2019	10.11	10.19	9.960	10.01	15,303,285	-0.17(-1.66%)
Jun 13, 2019	10.06	10.25	9.983	10.18	15,392,412	+0.23(+2.27%)
Jun 12, 2019	9.917	10.08	9.823	9.955	13,448,127	-0.03(-0.28%)
Jun 11, 2019	10.38	10.47	9.974	9.983	30,420,262	+0.01(+0.09%)
Jun 10, 2019	9.814	10.06	9.805	9.974	21,111,158	+0.24(+2.51%)
Jun 07, 2019	9.711	10.08	9.673	9.729	33,092,954	+0.15(+1.57%)
Jun 06, 2019	9.513	9.682	9.419	9.579	21,517,882	+0.08(+0.89%)
Jun 05, 2019	9.729	9.776	9.212	9.494	27,468,160	-0.21(-2.13%)
Jun 04, 2019	9.429	9.701	9.259	9.701	31,298,384	+0.38(+4.03%)
Jun 03, 2019	9.156	9.344	9.081	9.325	25,698,186	+0.20(+2.16%)
May 31, 2019	9.062	9.194	8.905	9.128	23,484,216	-0.10(-1.12%)
May 30, 2019	9.419	9.476	9.128	9.231	16,900,404	-0.16(-1.70%)
May 29, 2019	9.297	9.410	9.175	9.391	13,914,068	-0.04(-0.40%)
May 28, 2019	9.588	9.682	9.400	9.429	15,538,066	-0.05(-0.50%)
May 24, 2019	9.457	9.560	9.335	9.476	15,752,096	+0.12(+1.31%)
May 23, 2019	9.306	9.372	9.156	9.353	21,156,660	-0.10(-1.09%)
May 22, 2019	9.607	9.701	9.438	9.457	19,548,826	-0.27(-2.80%)
May 21, 2019	9.626	9.786	9.588	9.729	20,544,150	+0.14(+1.47%)
May 20, 2019	9.692	9.767	9.541	9.588	15,692,133	-0.16(-1.64%)
May 17, 2019	9.899	10.02	9.673	9.748	27,259,584	-0.27(-2.72%)
May 16, 2019	10.32	10.36	10.01	10.02	16,149,440	-0.18(-1.75%)
May 15, 2019	10.08	10.27	9.983	10.20	17,154,490	-0.01(-0.09%)
May 14, 2019	10.17	10.37	10.12	10.21	19,384,498	+0.14(+1.40%)
May 13, 2019	10.28	10.34	9.908	10.07	30,744,708	-0.62(-5.81%)
May 10, 2019	10.49	10.75	10.27	10.69	20,385,302	+0.08(+0.80%)
May 09, 2019	10.56	10.71	10.29	10.60	19,022,250	-0.08(-0.79%)
May 08, 2019	10.67	10.89	10.57	10.69	19,247,318	-0.07(-0.61%)
May 07, 2019	10.89	11.00	10.69	10.75	24,234,092	-0.26(-2.39%)
May 06, 2019	10.77	11.07	10.76	11.02	21,158,994	-0.22(-1.92%)
May 03, 2019	10.95	11.29	10.91	11.23	24,905,004	+0.41(+3.82%)
May 02, 2019	10.86	11.04	10.73	10.82	23,237,578	-0.19(-1.71%)
May 01, 2019	11.46	11.52	10.96	11.01	33,548,874	-0.56(-4.87%)
Apr 30, 2019	11.63	11.77	11.44	11.57	20,827,004	-0.11(-0.97%)
Apr 29, 2019	11.70	11.84	11.56	11.68	16,515,657	-0.07(-0.56%)
Apr 26, 2019	11.52	11.93	11.50	11.75	25,110,846	+0.27(+2.37%)
Apr 25, 2019	12.25	12.31	11.42	11.48	49,400,236	-1.29(-10.09%)
Apr 24, 2019	12.59	12.78	12.39	12.77	33,520,436	+0.11(+0.89%)
Apr 23, 2019	12.83	12.87	12.46	12.65	20,337,046	-0.18(-1.39%)
Apr 22, 2019	13.05	13.08	12.46	12.83	25,904,838	-0.33(-2.50%)
Apr 18, 2019	13.21	13.30	12.95	13.16	29,175,992	-0.19(-1.41%)
Apr 17, 2019	13.51	13.80	13.25	13.35	33,719,972	+0.04(+0.28%)
Apr 16, 2019	12.85	13.33	12.83	13.31	21,594,618	+0.44(+3.43%)
Apr 15, 2019	12.81	12.90	12.64	12.87	16,412,343	-0.01(-0.07%)
Apr 12, 2019	12.81	13.14	12.79	12.88	28,632,718	+0.32(+2.54%)
Apr 11, 2019	12.49	12.62	12.32	12.56	17,654,492	-0.08(-0.59%)
Apr 10, 2019	12.56	12.71	12.49	12.63	13,230,287	+0.10(+0.82%)
Apr 09, 2019	12.84	12.84	12.37	12.53	17,083,264	-0.34(-2.62%)
Apr 08, 2019	12.60	12.87	12.60	12.87	19,157,864	+0.38(+3.08%)
Apr 05, 2019	12.71	12.74	12.47	12.48	15,633,052	-0.22(-1.70%)
Apr 04, 2019	12.24	12.74	12.17	12.70	22,121,162	+0.37(+3.04%)
Apr 03, 2019	12.48	12.62	12.26	12.32	22,354,800	+0.04(+0.31%)
Apr 02, 2019	12.32	12.43	12.04	12.29	19,166,164	+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.