Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.48	11.71	11.48	11.59	4,016,746	+0.12(+1.04%)
Jun 27, 2019	11.39	11.47	11.32	11.47	2,326,552	+0.15(+1.29%)
Jun 26, 2019	11.76	11.76	11.20	11.32	4,089,851	-0.43(-3.62%)
Jun 25, 2019	11.89	11.99	11.75	11.75	1,757,378	-0.11(-0.95%)
Jun 24, 2019	11.95	12.00	11.79	11.86	1,835,446	-0.03(-0.22%)
Jun 21, 2019	12.14	12.14	11.86	11.89	3,364,320	-0.34(-2.77%)
Jun 20, 2019	12.17	12.31	12.15	12.23	1,909,904	+0.08(+0.66%)
Jun 19, 2019	12.07	12.20	11.94	12.15	1,633,006	+0.07(+0.61%)
Jun 18, 2019	12.31	12.35	12.04	12.07	1,484,734	-0.13(-1.09%)
Jun 17, 2019	12.07	12.24	12.07	12.21	1,031,543	+0.17(+1.38%)
Jun 14, 2019	12.05	12.21	12.04	12.04	1,283,179	-0.03(-0.27%)
Jun 13, 2019	12.05	12.14	11.97	12.07	1,309,371	+0.07(+0.55%)
Jun 12, 2019	11.90	12.07	11.86	12.01	1,300,592	+0.14(+1.18%)
Jun 11, 2019	11.91	11.97	11.73	11.87	2,304,755	-0.02(-0.17%)
Jun 10, 2019	12.02	12.05	11.89	11.89	1,949,657	-0.14(-1.16%)
Jun 07, 2019	12.20	12.27	12.03	12.03	3,616,712	-0.09(-0.77%)
Jun 06, 2019	12.24	12.25	12.03	12.12	1,436,188	-0.11(-0.87%)
Jun 05, 2019	12.11	12.23	12.07	12.23	1,151,555	+0.18(+1.49%)
Jun 04, 2019	12.07	12.11	11.89	12.05	1,915,894	-0.01(-0.11%)
Jun 03, 2019	12.19	12.23	12.01	12.06	2,132,606	-0.11(-0.87%)
May 31, 2019	12.16	12.26	12.02	12.17	2,076,926	-0.07(-0.60%)
May 30, 2019	12.24	12.34	12.20	12.24	2,220,283	+0.01(+0.11%)
May 29, 2019	12.28	12.33	12.14	12.23	1,845,885	-0.05(-0.43%)
May 28, 2019	12.67	12.67	12.28	12.28	1,868,924	-0.35(-2.79%)
May 24, 2019	12.54	12.63	12.50	12.63	2,237,813	+0.14(+1.12%)
May 23, 2019	12.42	12.51	12.37	12.49	2,052,500	+0.07(+0.59%)
May 22, 2019	12.33	12.46	12.31	12.42	1,332,366	+0.07(+0.59%)
May 21, 2019	12.21	12.42	12.18	12.35	1,618,278	+0.18(+1.47%)
May 20, 2019	12.29	12.33	12.13	12.17	1,077,416	-0.17(-1.40%)
May 17, 2019	12.25	12.35	12.17	12.34	1,127,259	+0.04(+0.32%)
May 16, 2019	12.18	12.38	12.18	12.30	924,319	+0.10(+0.82%)
May 15, 2019	12.15	12.30	12.15	12.20	1,064,753	+0.05(+0.38%)
May 14, 2019	12.22	12.29	12.15	12.15	2,463,470	-0.08(-0.65%)
May 13, 2019	11.95	12.25	11.89	12.23	1,927,618	+0.24(+1.99%)
May 10, 2019	11.88	12.05	11.87	11.99	1,217,560	+0.11(+0.95%)
May 09, 2019	11.73	11.94	11.66	11.88	1,890,232	+0.15(+1.30%)
May 08, 2019	11.84	11.97	11.71	11.73	1,664,175	-0.10(-0.84%)
May 07, 2019	11.96	12.08	11.73	11.83	1,913,982	-0.28(-2.31%)
May 06, 2019	12.13	12.21	12.03	12.11	1,048,270	-0.09(-0.71%)
May 03, 2019	12.03	12.23	11.97	12.19	1,358,882	+0.47(+4.02%)
May 02, 2019	11.66	11.86	11.66	11.72	1,720,964	+0.00(+0.00%)
May 01, 2019	11.81	11.97	11.60	11.72	2,313,031	-0.03(-0.28%)
Apr 30, 2019	11.63	11.86	11.60	11.75	1,964,115	+0.14(+1.23%)
Apr 29, 2019	11.93	11.97	11.60	11.61	2,000,747	-0.31(-2.62%)
Apr 26, 2019	11.93	11.95	11.82	11.92	1,516,151	+0.08(+0.66%)
Apr 25, 2019	11.76	11.86	11.71	11.84	1,530,790	+0.02(+0.16%)
Apr 24, 2019	11.75	11.90	11.71	11.82	1,263,479	+0.15(+1.28%)
Apr 23, 2019	11.53	11.81	11.50	11.68	1,702,995	+0.19(+1.64%)
Apr 22, 2019	11.62	11.62	11.36	11.49	1,708,109	-0.14(-1.23%)
Apr 18, 2019	11.45	11.71	11.42	11.63	1,423,494	+0.18(+1.53%)
Apr 17, 2019	11.69	11.79	11.40	11.45	1,953,554	-0.21(-1.84%)
Apr 16, 2019	11.97	12.01	11.63	11.67	1,255,733	-0.29(-2.45%)
Apr 15, 2019	12.01	12.04	11.90	11.96	731,730	-0.01(-0.11%)
Apr 12, 2019	12.01	12.01	11.84	11.97	1,244,175	-0.05(-0.38%)
Apr 11, 2019	12.13	12.18	12.01	12.02	1,552,240	-0.11(-0.91%)
Apr 10, 2019	11.98	12.15	11.92	12.13	1,753,292	+0.21(+1.80%)
Apr 09, 2019	11.99	12.03	11.90	11.92	1,098,718	-0.07(-0.54%)
Apr 08, 2019	12.12	12.13	11.96	11.98	1,128,469	-0.15(-1.23%)
Apr 05, 2019	12.09	12.18	12.01	12.13	2,005,554	+0.03(+0.22%)
Apr 04, 2019	12.04	12.11	11.95	12.10	1,652,672	+0.06(+0.54%)
Apr 03, 2019	12.12	12.15	11.99	12.04	2,051,456	-0.08(-0.64%)
Apr 02, 2019	11.99	12.13	11.81	12.12	2,030,413	-0.03(-0.21%)

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.