Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.200	9.390	9.060	9.230	17,754,100	+0.16(+1.76%)
Jun 27, 2019	8.900	9.140	8.800	9.070	15,907,440	+0.18(+2.02%)
Jun 26, 2019	8.850	8.970	8.580	8.890	16,042,736	+0.08(+0.91%)
Jun 25, 2019	8.390	8.980	8.180	8.810	33,408,232	+0.56(+6.79%)
Jun 24, 2019	8.610	8.610	8.190	8.250	16,490,870	-0.20(-2.37%)
Jun 21, 2019	8.160	8.510	7.960	8.450	17,997,200	+0.33(+4.06%)
Jun 20, 2019	8.280	8.520	8.060	8.120	19,906,292	-0.06(-0.73%)
Jun 19, 2019	8.360	8.480	8.140	8.180	16,358,520	-0.18(-2.15%)
Jun 18, 2019	8.180	8.530	8.160	8.360	15,528,304	+0.16(+1.95%)
Jun 17, 2019	8.200	8.410	7.960	8.200	16,541,147	-0.04(-0.49%)
Jun 14, 2019	8.610	8.640	8.190	8.240	17,205,900	-0.37(-4.30%)
Jun 13, 2019	8.740	8.970	8.540	8.610	15,695,064	-0.10(-1.15%)
Jun 12, 2019	9.030	9.050	8.250	8.710	26,610,140	-0.37(-4.07%)
Jun 11, 2019	9.250	9.320	9.060	9.080	13,468,830	-0.21(-2.26%)
Jun 10, 2019	9.080	9.470	9.050	9.290	10,425,284	+0.03(+0.32%)
Jun 07, 2019	9.450	9.520	9.175	9.260	14,771,200	-0.15(-1.59%)
Jun 06, 2019	9.520	9.570	9.300	9.410	10,613,464	-0.12(-1.26%)
Jun 05, 2019	9.700	9.720	9.250	9.530	23,428,696	+0.00(+0.00%)
Jun 04, 2019	9.190	9.640	9.080	9.530	21,174,012	+0.63(+7.08%)
Jun 03, 2019	8.960	9.280	8.830	8.900	26,802,412	+0.25(+2.89%)
May 31, 2019	8.740	8.790	8.350	8.650	25,187,100	-0.19(-2.15%)
May 30, 2019	9.410	9.870	8.710	8.840	43,386,460	-0.86(-8.87%)
May 29, 2019	9.260	9.800	8.950	9.700	33,118,476	+0.18(+1.89%)
May 28, 2019	10.91	10.96	9.250	9.520	61,171,576	-1.35(-12.42%)
May 24, 2019	11.12	11.19	10.82	10.87	13,452,100	-0.17(-1.54%)
May 23, 2019	11.39	11.47	10.97	11.04	13,746,148	-0.50(-4.33%)
May 22, 2019	11.82	11.98	11.42	11.54	10,990,554	-0.32(-2.70%)
May 21, 2019	11.59	12.05	11.58	11.86	12,646,943	+0.37(+3.22%)
May 20, 2019	11.62	11.66	11.40	11.49	10,996,229	-0.14(-1.20%)
May 17, 2019	11.34	11.79	11.32	11.63	13,328,300	+0.21(+1.84%)
May 16, 2019	11.35	11.79	11.28	11.42	18,857,898	-0.02(-0.17%)
May 15, 2019	11.64	11.73	11.26	11.44	47,234,552	-0.66(-5.45%)
May 14, 2019	12.27	12.56	12.09	12.10	17,492,166	-0.13(-1.06%)
May 13, 2019	13.01	13.10	11.90	12.23	54,632,236	-2.13(-14.83%)
May 10, 2019	14.35	14.45	14.15	14.36	5,942,000	-0.11(-0.76%)
May 09, 2019	14.51	14.52	14.16	14.47	6,518,831	-0.13(-0.89%)
May 08, 2019	14.57	14.72	14.22	14.60	11,142,390	-0.01(-0.07%)
May 07, 2019	14.72	14.75	14.36	14.61	11,869,766	-0.28(-1.88%)
May 06, 2019	14.81	14.98	14.63	14.89	9,599,559	-0.29(-1.91%)
May 03, 2019	14.88	15.34	14.85	15.18	12,637,200	+0.28(+1.88%)
May 02, 2019	14.46	15.19	14.26	14.90	22,128,532	-0.33(-2.17%)
May 01, 2019	15.28	15.44	15.07	15.23	15,063,558	+0.01(+0.07%)
Apr 30, 2019	15.57	15.65	15.05	15.22	12,428,069	-0.39(-2.50%)
Apr 29, 2019	15.39	15.72	15.29	15.61	9,867,204	+0.25(+1.63%)
Apr 26, 2019	15.18	15.36	14.96	15.36	6,502,800	+0.22(+1.45%)
Apr 25, 2019	15.00	15.27	14.80	15.14	7,756,099	+0.14(+0.93%)
Apr 24, 2019	15.05	15.13	14.85	15.00	6,026,928	+0.09(+0.60%)
Apr 23, 2019	14.90	15.20	14.66	14.91	12,656,407	+0.21(+1.43%)
Apr 22, 2019	14.35	14.92	14.25	14.70	12,483,233	+0.34(+2.37%)
Apr 18, 2019	14.20	14.52	14.12	14.36	7,432,700	+0.14(+0.98%)
Apr 17, 2019	14.73	14.75	14.04	14.22	12,735,742	-0.47(-3.20%)
Apr 16, 2019	14.71	14.84	14.60	14.69	10,408,102	+0.12(+0.82%)
Apr 15, 2019	14.39	14.62	14.30	14.57	7,771,764	+0.19(+1.32%)
Apr 12, 2019	14.59	14.66	14.27	14.38	8,122,000	-0.11(-0.76%)
Apr 11, 2019	14.70	14.78	14.36	14.49	7,889,224	-0.17(-1.16%)
Apr 10, 2019	14.71	14.84	14.41	14.66	16,100,236	+0.11(+0.76%)
Apr 09, 2019	15.04	15.09	14.50	14.55	16,971,820	-0.49(-3.26%)
Apr 08, 2019	15.28	15.30	14.97	15.04	9,883,087	-0.20(-1.31%)
Apr 05, 2019	15.39	15.43	15.19	15.24	7,476,700	+0.05(+0.33%)
Apr 04, 2019	14.90	15.28	14.86	15.19	12,029,114	+0.32(+2.15%)
Apr 03, 2019	15.20	15.25	14.80	14.87	28,841,400	-0.16(-1.06%)
Apr 02, 2019	15.73	15.84	15.00	15.03	17,726,772	-0.70(-4.45%)

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.