Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.78	11.91	11.76	11.82	8,027,000	+0.05(+0.40%)
Jun 27, 2019	11.68	11.80	11.65	11.78	3,998,191	+0.18(+1.52%)
Jun 26, 2019	12.06	12.10	11.58	11.60	6,462,002	-0.46(-3.82%)
Jun 25, 2019	12.27	12.35	12.06	12.06	5,654,845	-0.17(-1.39%)
Jun 24, 2019	12.37	12.39	12.21	12.23	3,093,460	-0.12(-0.93%)
Jun 21, 2019	12.47	12.47	12.26	12.35	11,557,830	-0.15(-1.19%)
Jun 20, 2019	12.48	12.60	12.45	12.50	4,225,476	+0.10(+0.82%)
Jun 19, 2019	12.31	12.44	12.22	12.39	4,267,435	+0.06(+0.49%)
Jun 18, 2019	12.35	12.44	12.25	12.33	3,445,828	+0.04(+0.33%)
Jun 17, 2019	12.26	12.38	12.26	12.29	3,885,582	+0.06(+0.50%)
Jun 14, 2019	12.19	12.35	12.17	12.23	2,318,881	+0.01(+0.06%)
Jun 13, 2019	12.14	12.26	12.12	12.22	3,094,235	+0.11(+0.90%)
Jun 12, 2019	12.08	12.18	12.04	12.12	3,328,711	+0.07(+0.56%)
Jun 11, 2019	12.05	12.09	11.91	12.05	4,257,579	+0.01(+0.05%)
Jun 10, 2019	12.26	12.30	12.04	12.04	2,748,413	-0.21(-1.75%)
Jun 07, 2019	12.30	12.38	12.20	12.26	6,352,444	+0.01(+0.05%)
Jun 06, 2019	12.09	12.26	11.97	12.25	7,126,039	+0.14(+1.16%)
Jun 05, 2019	11.96	12.12	11.96	12.11	4,474,916	+0.21(+1.80%)
Jun 04, 2019	11.92	11.93	11.72	11.89	6,768,794	-0.09(-0.73%)
Jun 03, 2019	11.97	12.00	11.81	11.98	5,370,074	+0.09(+0.79%)
May 31, 2019	11.81	11.94	11.79	11.89	4,307,702	+0.02(+0.17%)
May 30, 2019	11.88	11.95	11.79	11.87	3,086,850	+0.03(+0.28%)
May 29, 2019	12.08	12.08	11.80	11.83	4,523,298	-0.23(-1.88%)
May 28, 2019	12.58	12.60	12.06	12.06	10,079,145	-0.48(-3.84%)
May 24, 2019	12.35	12.57	12.33	12.54	4,291,549	+0.23(+1.85%)
May 23, 2019	12.16	12.32	12.11	12.32	5,466,129	+0.09(+0.71%)
May 22, 2019	12.13	12.28	12.12	12.23	3,415,022	+0.05(+0.44%)
May 21, 2019	12.11	12.21	12.09	12.18	2,926,858	+0.15(+1.28%)
May 20, 2019	12.20	12.20	12.00	12.02	3,670,359	-0.17(-1.43%)
May 17, 2019	12.15	12.22	12.08	12.20	3,015,735	+0.00(+0.00%)
May 16, 2019	12.03	12.25	12.00	12.20	3,212,013	+0.10(+0.83%)
May 15, 2019	12.07	12.14	12.01	12.09	3,667,524	+0.07(+0.61%)
May 14, 2019	11.99	12.04	11.93	12.02	3,293,242	+0.03(+0.22%)
May 13, 2019	11.85	12.03	11.84	11.99	3,271,582	+0.04(+0.34%)
May 10, 2019	11.75	11.98	11.74	11.95	3,037,124	+0.19(+1.59%)
May 09, 2019	11.79	11.83	11.65	11.77	2,554,929	-0.02(-0.17%)
May 08, 2019	11.87	11.93	11.78	11.79	3,910,899	-0.01(-0.06%)
May 07, 2019	11.95	11.97	11.72	11.79	4,817,901	-0.19(-1.56%)
May 06, 2019	11.92	12.09	11.83	11.98	4,409,781	-0.12(-0.99%)
May 03, 2019	11.91	12.13	11.86	12.10	5,005,436	+0.30(+2.55%)
May 02, 2019	11.54	11.99	11.49	11.80	5,387,112	+0.15(+1.26%)
May 01, 2019	11.73	11.81	11.64	11.65	4,436,280	-0.02(-0.17%)
Apr 30, 2019	11.55	11.76	11.51	11.67	4,415,639	+0.14(+1.22%)
Apr 29, 2019	11.69	11.71	11.53	11.53	3,175,538	-0.15(-1.32%)
Apr 26, 2019	11.77	11.78	11.67	11.69	3,974,166	+0.01(+0.11%)
Apr 25, 2019	11.72	11.77	11.60	11.67	3,000,722	-0.05(-0.40%)
Apr 24, 2019	11.53	11.75	11.50	11.72	4,340,384	+0.21(+1.80%)
Apr 23, 2019	11.41	11.54	11.39	11.51	6,638,987	+0.16(+1.41%)
Apr 22, 2019	11.50	11.51	11.25	11.35	6,760,505	-0.17(-1.51%)
Apr 18, 2019	11.55	11.57	11.49	11.53	7,727,570	-0.01(-0.12%)
Apr 17, 2019	12.05	12.05	11.51	11.54	7,758,984	-0.46(-3.84%)
Apr 16, 2019	12.32	12.40	11.92	12.00	6,178,221	-0.31(-2.50%)
Apr 15, 2019	12.49	12.54	12.28	12.31	6,585,436	-0.23(-1.87%)
Apr 12, 2019	12.56	12.57	12.42	12.54	3,166,201	-0.06(-0.48%)
Apr 11, 2019	12.60	12.64	12.52	12.60	3,293,007	+0.02(+0.16%)
Apr 10, 2019	12.47	12.61	12.45	12.58	3,827,162	+0.21(+1.73%)
Apr 09, 2019	12.43	12.47	12.36	12.37	2,820,307	-0.08(-0.64%)
Apr 08, 2019	12.54	12.54	12.38	12.45	3,776,259	-0.09(-0.69%)
Apr 05, 2019	12.47	12.54	12.43	12.54	2,413,575	+0.05(+0.37%)
Apr 04, 2019	12.60	12.61	12.41	12.49	5,653,174	-0.11(-0.85%)
Apr 03, 2019	12.59	12.65	12.49	12.60	4,468,539	+0.01(+0.05%)
Apr 02, 2019	12.54	12.61	12.40	12.59	4,649,543	+0.06(+0.48%)

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.