Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.830	9.995	9.740	9.940	657,400	+0.13(+1.33%)
Jun 27, 2019	9.620	9.840	9.570	9.810	286,417	+0.22(+2.29%)
Jun 26, 2019	9.590	9.759	9.520	9.590	350,258	+0.07(+0.74%)
Jun 25, 2019	9.580	9.580	9.410	9.520	247,789	-0.04(-0.42%)
Jun 24, 2019	9.550	9.690	9.500	9.560	234,092	-0.07(-0.73%)
Jun 21, 2019	9.410	9.650	9.380	9.630	543,900	+0.20(+2.12%)
Jun 20, 2019	9.530	9.560	9.420	9.430	270,990	-0.02(-0.21%)
Jun 19, 2019	9.260	9.550	9.250	9.450	947,367	+0.12(+1.29%)
Jun 18, 2019	9.360	9.430	9.240	9.330	388,621	-0.08(-0.85%)
Jun 17, 2019	9.450	9.450	9.370	9.410	302,840	-0.04(-0.42%)
Jun 14, 2019	9.400	9.475	9.370	9.450	282,700	+0.04(+0.43%)
Jun 13, 2019	9.450	9.500	9.350	9.410	391,014	-0.03(-0.32%)
Jun 12, 2019	9.360	9.450	9.265	9.440	436,350	+0.07(+0.75%)
Jun 11, 2019	9.450	9.560	9.300	9.370	656,414	-0.06(-0.64%)
Jun 10, 2019	9.540	9.630	9.380	9.430	310,114	-0.10(-1.05%)
Jun 07, 2019	9.690	9.760	9.530	9.530	501,100	-0.16(-1.65%)
Jun 06, 2019	9.870	9.910	9.520	9.690	394,876	-0.24(-2.42%)
Jun 05, 2019	10.04	10.16	9.840	9.930	239,285	-0.06(-0.60%)
Jun 04, 2019	9.950	10.04	9.900	9.990	628,889	+0.09(+0.91%)
Jun 03, 2019	10.24	10.24	9.790	9.900	588,488	-0.30(-2.94%)
May 31, 2019	10.10	10.27	10.10	10.20	547,300	+0.06(+0.59%)
May 30, 2019	10.02	10.14	9.950	10.14	261,525	+0.15(+1.50%)
May 29, 2019	10.06	10.18	9.960	9.990	528,530	-0.10(-0.99%)
May 28, 2019	10.00	10.37	9.950	10.09	884,379	+0.17(+1.71%)
May 24, 2019	10.09	10.17	9.900	9.920	248,200	-0.14(-1.39%)
May 23, 2019	10.15	10.15	10.03	10.06	284,001	-0.13(-1.28%)
May 22, 2019	10.14	10.28	10.14	10.19	494,772	+0.00(+0.00%)
May 21, 2019	10.28	10.34	10.15	10.19	623,963	-0.03(-0.29%)
May 20, 2019	10.25	10.26	10.11	10.22	431,548	-0.07(-0.68%)
May 17, 2019	10.26	10.35	10.07	10.29	596,700	-0.08(-0.77%)
May 16, 2019	10.41	10.50	10.33	10.37	366,168	-0.05(-0.48%)
May 15, 2019	10.36	10.54	10.36	10.42	516,557	-0.04(-0.38%)
May 14, 2019	10.40	10.63	10.37	10.46	472,818	+0.09(+0.87%)
May 13, 2019	10.48	10.55	10.35	10.37	493,233	-0.26(-2.45%)
May 10, 2019	10.67	10.73	10.45	10.63	491,200	-0.02(-0.19%)
May 09, 2019	10.83	10.84	10.48	10.65	560,404	-0.20(-1.84%)
May 08, 2019	10.79	10.98	10.73	10.85	604,422	+0.03(+0.28%)
May 07, 2019	10.90	10.91	10.70	10.82	565,023	-0.12(-1.10%)
May 06, 2019	11.00	11.02	10.80	10.94	403,354	-0.17(-1.53%)
May 03, 2019	11.00	11.18	10.75	11.11	517,200	+0.11(+1.00%)
May 02, 2019	10.29	11.12	9.600	11.00	1,924,100	-1.07(-8.86%)
May 01, 2019	11.80	12.10	11.72	12.07	628,821	+0.17(+1.43%)
Apr 30, 2019	11.62	11.92	11.62	11.90	527,602	+0.27(+2.32%)
Apr 29, 2019	11.60	11.81	11.50	11.63	217,121	-0.05(-0.43%)
Apr 26, 2019	11.66	11.85	11.46	11.68	256,400	+0.02(+0.17%)
Apr 25, 2019	11.77	11.84	11.54	11.66	121,268	-0.09(-0.77%)
Apr 24, 2019	11.75	11.90	11.72	11.75	149,548	-0.03(-0.25%)
Apr 23, 2019	11.70	11.93	11.70	11.78	163,716	+0.08(+0.68%)
Apr 22, 2019	11.70	11.75	11.60	11.70	141,252	-0.05(-0.43%)
Apr 18, 2019	11.80	11.80	11.28	11.75	345,900	-0.07(-0.59%)
Apr 17, 2019	11.93	11.93	11.70	11.82	139,744	-0.03(-0.25%)
Apr 16, 2019	11.89	12.08	11.79	11.85	247,416	-0.02(-0.17%)
Apr 15, 2019	11.83	11.94	11.72	11.87	127,438	+0.01(+0.08%)
Apr 12, 2019	11.92	11.97	11.60	11.86	353,600	-0.06(-0.50%)
Apr 11, 2019	12.01	12.09	11.91	11.92	101,340	-0.08(-0.67%)
Apr 10, 2019	12.05	12.14	11.96	12.00	153,146	-0.08(-0.66%)
Apr 09, 2019	12.00	12.17	11.82	12.08	254,354	+0.04(+0.33%)
Apr 08, 2019	11.96	12.21	11.89	12.04	297,651	+0.12(+1.01%)
Apr 05, 2019	12.00	12.00	11.77	11.92	255,000	-0.08(-0.67%)
Apr 04, 2019	12.00	12.18	11.75	12.00	315,665	-0.04(-0.33%)
Apr 03, 2019	12.09	12.12	11.92	12.04	336,485	+0.04(+0.33%)
Apr 02, 2019	12.18	12.25	11.94	12.00	268,189	-0.20(-1.64%)

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.