Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.53	13.61	13.46	13.55	168,705	+0.03(+0.26%)
Jun 27, 2019	13.48	13.59	13.44	13.51	941,595	-0.02(-0.15%)
Jun 26, 2019	13.42	13.65	13.41	13.53	747,188	+0.18(+1.35%)
Jun 25, 2019	13.37	13.43	13.32	13.35	335,768	-0.06(-0.41%)
Jun 24, 2019	13.33	13.46	13.23	13.41	133,419	+0.04(+0.31%)
Jun 21, 2019	13.23	13.44	13.19	13.37	441,484	+0.12(+0.89%)
Jun 20, 2019	13.23	13.34	13.14	13.25	81,501	+0.13(+0.95%)
Jun 19, 2019	13.13	13.25	12.98	13.12	88,068	+0.01(+0.11%)
Jun 18, 2019	13.38	13.44	13.00	13.11	116,460	-0.19(-1.46%)
Jun 17, 2019	13.26	13.41	13.23	13.30	110,120	+0.03(+0.26%)
Jun 14, 2019	13.44	13.54	13.27	13.27	1,633,507	-0.17(-1.29%)
Jun 13, 2019	13.37	13.55	13.37	13.44	197,582	+0.10(+0.78%)
Jun 12, 2019	13.40	13.55	13.28	13.34	225,165	-0.10(-0.78%)
Jun 11, 2019	13.48	13.60	13.44	13.44	105,448	-0.01(-0.05%)
Jun 10, 2019	13.35	13.55	13.30	13.45	293,105	+0.06(+0.47%)
Jun 07, 2019	13.32	13.52	13.32	13.39	229,882	+0.07(+0.52%)
Jun 06, 2019	13.20	13.47	13.20	13.32	359,102	+0.12(+0.89%)
Jun 05, 2019	13.54	13.54	13.20	13.20	103,851	-0.35(-2.56%)
Jun 04, 2019	13.49	13.69	13.49	13.55	74,980	+0.08(+0.57%)
Jun 03, 2019	13.39	13.54	13.39	13.47	60,211	+0.06(+0.47%)
May 31, 2019	13.30	13.52	13.24	13.41	128,400	+0.03(+0.21%)
May 30, 2019	13.58	13.69	13.38	13.38	243,580	-0.18(-1.33%)
May 29, 2019	13.67	13.69	13.25	13.56	77,110	-0.21(-1.51%)
May 28, 2019	14.17	14.17	13.58	13.77	73,011	-0.24(-1.73%)
May 24, 2019	14.01	14.15	13.93	14.01	30,372	+0.05(+0.35%)
May 23, 2019	14.14	14.20	13.93	13.96	87,852	-0.35(-2.47%)
May 22, 2019	14.15	14.42	14.15	14.32	132,867	+0.10(+0.73%)
May 21, 2019	14.12	14.34	14.10	14.21	97,138	+0.16(+1.14%)
May 20, 2019	14.10	14.20	14.05	14.05	48,494	-0.10(-0.74%)
May 17, 2019	14.23	14.38	14.12	14.16	56,571	-0.08(-0.59%)
May 16, 2019	14.10	14.31	14.08	14.24	85,151	+0.16(+1.13%)
May 15, 2019	14.12	14.13	13.97	14.08	89,707	-0.06(-0.44%)
May 14, 2019	14.17	14.23	14.10	14.14	41,427	+0.07(+0.49%)
May 13, 2019	14.28	14.30	14.03	14.07	33,831	-0.24(-1.70%)
May 10, 2019	14.20	14.34	14.13	14.32	95,580	+0.12(+0.83%)
May 09, 2019	14.38	14.50	14.15	14.20	60,715	-0.25(-1.73%)
May 08, 2019	14.49	14.70	14.39	14.45	332,825	-0.06(-0.43%)
May 07, 2019	14.55	14.62	14.48	14.51	88,321	-0.07(-0.48%)
May 06, 2019	14.65	14.69	14.51	14.58	79,383	-0.15(-0.99%)
May 03, 2019	14.98	14.98	14.72	14.73	89,534	-0.11(-0.75%)
May 02, 2019	15.01	15.14	14.79	14.84	129,349	-0.49(-3.22%)
May 01, 2019	15.37	15.53	15.19	15.33	96,013	-0.02(-0.14%)
Apr 30, 2019	15.91	15.91	15.23	15.35	170,703	-0.49(-3.11%)
Apr 29, 2019	15.92	15.98	15.73	15.85	109,890	+0.03(+0.18%)
Apr 26, 2019	15.80	15.85	15.48	15.82	108,247	+0.01(+0.09%)
Apr 25, 2019	15.98	16.28	15.71	15.80	95,952	-0.13(-0.83%)
Apr 24, 2019	15.95	15.96	15.80	15.94	194,830	+0.04(+0.26%)
Apr 23, 2019	15.87	15.95	15.83	15.89	97,125	+0.06(+0.35%)
Apr 22, 2019	15.47	15.90	15.47	15.84	111,685	+0.38(+2.43%)
Apr 18, 2019	15.64	15.66	15.42	15.46	42,032	-0.15(-0.98%)
Apr 17, 2019	15.66	15.70	15.54	15.62	38,724	+0.05(+0.31%)
Apr 16, 2019	15.39	15.62	15.33	15.57	159,092	+0.24(+1.54%)
Apr 15, 2019	15.29	15.33	15.14	15.33	60,791	+0.09(+0.59%)
Apr 12, 2019	15.00	15.25	14.94	15.24	115,301	+0.38(+2.52%)
Apr 11, 2019	14.78	14.89	14.67	14.87	127,664	+0.09(+0.61%)
Apr 10, 2019	14.85	14.97	14.68	14.78	49,157	-0.03(-0.19%)
Apr 09, 2019	14.90	14.97	14.71	14.80	125,684	-0.17(-1.16%)
Apr 08, 2019	14.80	15.05	14.78	14.98	129,786	+0.19(+1.27%)
Apr 05, 2019	14.65	14.92	14.57	14.79	98,315	+0.17(+1.14%)
Apr 04, 2019	14.53	14.73	14.47	14.62	91,031	+0.10(+0.72%)
Apr 03, 2019	14.56	14.63	14.45	14.52	62,683	+0.00(+0.00%)
Apr 02, 2019	14.80	14.80	14.51	14.52	185,073	-0.26(-1.74%)

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.