Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.07	11.59	10.93	11.23	146,621	+0.29(+2.70%)
Jul 30, 2019	10.54	10.97	10.54	10.93	168,663	+0.38(+3.57%)
Jul 29, 2019	10.69	10.95	10.46	10.56	89,057	-0.13(-1.23%)
Jul 26, 2019	10.73	10.84	10.57	10.69	113,285	+0.10(+0.95%)
Jul 25, 2019	10.64	10.79	10.56	10.59	139,972	-0.05(-0.47%)
Jul 24, 2019	10.67	10.72	10.59	10.64	76,626	+0.06(+0.59%)
Jul 23, 2019	10.78	10.87	10.54	10.58	63,028	-0.19(-1.81%)
Jul 22, 2019	10.56	10.81	10.54	10.77	35,352	+0.21(+2.02%)
Jul 19, 2019	10.59	10.64	10.56	10.56	28,839	-0.04(-0.36%)
Jul 18, 2019	10.56	10.74	10.53	10.59	23,163	+0.02(+0.18%)
Jul 17, 2019	10.53	10.74	10.53	10.58	50,451	+0.00(+0.00%)
Jul 16, 2019	10.59	10.74	10.48	10.58	77,980	+0.00(+0.00%)
Jul 15, 2019	10.58	10.67	10.47	10.58	64,924	+0.03(+0.30%)
Jul 12, 2019	10.54	10.77	10.46	10.54	63,892	+0.01(+0.06%)
Jul 11, 2019	10.76	10.76	10.37	10.54	48,666	-0.05(-0.47%)
Jul 10, 2019	10.64	10.85	10.46	10.59	61,059	-0.01(-0.12%)
Jul 09, 2019	10.76	10.81	10.36	10.60	46,173	-0.14(-1.34%)
Jul 08, 2019	10.76	10.79	10.49	10.74	50,271	+0.02(+0.18%)
Jul 05, 2019	10.51	10.85	10.51	10.73	30,910	+0.22(+2.09%)
Jul 03, 2019	10.48	10.66	10.48	10.51	25,971	+0.10(+0.96%)
Jul 02, 2019	10.90	10.95	10.32	10.41	57,896	-0.41(-3.77%)
Jul 01, 2019	10.79	11.23	10.69	10.81	65,758	+0.13(+1.18%)
Jun 28, 2019	10.59	10.76	10.36	10.69	1,195,950	+0.11(+1.01%)
Jun 27, 2019	10.24	10.59	10.24	10.58	134,876	+0.40(+3.88%)
Jun 26, 2019	9.935	10.41	9.719	10.19	110,544	+0.37(+3.77%)
Jun 25, 2019	10.29	10.29	9.709	9.816	107,820	-0.39(-3.81%)
Jun 24, 2019	10.59	10.75	10.17	10.21	135,926	-0.39(-3.67%)
Jun 21, 2019	10.27	10.59	10.15	10.59	246,009	+0.23(+2.18%)
Jun 20, 2019	10.36	10.38	10.14	10.37	83,023	+0.10(+0.98%)
Jun 19, 2019	10.29	10.44	10.20	10.27	77,442	-0.06(-0.61%)
Jun 18, 2019	10.19	10.51	10.12	10.33	69,757	+0.14(+1.42%)
Jun 17, 2019	10.41	10.41	10.16	10.19	93,219	-0.22(-2.11%)
Jun 14, 2019	10.39	10.51	10.36	10.41	127,625	+0.03(+0.24%)
Jun 13, 2019	10.42	10.53	10.24	10.38	72,062	+0.03(+0.24%)
Jun 12, 2019	10.58	10.62	10.24	10.36	102,203	-0.22(-2.07%)
Jun 11, 2019	10.66	11.02	10.41	10.57	101,248	-0.10(-0.94%)
Jun 10, 2019	11.14	11.43	10.57	10.67	92,398	-0.56(-5.01%)
Jun 07, 2019	11.22	11.49	10.99	11.24	77,604	+0.04(+0.39%)
Jun 06, 2019	11.22	11.40	11.02	11.19	90,496	-0.11(-0.94%)
Jun 05, 2019	12.02	12.11	11.18	11.30	28,774	-0.54(-4.59%)
Jun 04, 2019	11.68	12.02	11.42	11.84	44,375	+0.42(+3.66%)
Jun 03, 2019	11.39	11.95	11.31	11.42	46,847	+0.05(+0.44%)
May 31, 2019	11.22	11.75	10.48	11.37	53,602	+0.14(+1.28%)
May 30, 2019	12.32	12.41	10.97	11.23	89,583	-1.01(-8.22%)
May 29, 2019	12.69	12.81	12.24	12.24	24,631	-0.44(-3.45%)
May 28, 2019	13.48	13.48	12.64	12.67	36,133	-0.86(-6.33%)
May 24, 2019	13.29	13.54	13.24	13.53	18,881	+0.31(+2.36%)
May 23, 2019	13.44	13.53	13.12	13.22	19,301	-0.34(-2.54%)
May 22, 2019	13.63	13.69	13.39	13.56	16,448	-0.06(-0.46%)
May 21, 2019	13.09	13.91	13.09	13.62	40,043	+0.56(+4.31%)
May 20, 2019	13.26	13.46	12.95	13.06	24,385	-0.32(-2.43%)
May 17, 2019	13.59	13.62	13.37	13.39	16,160	-0.29(-2.15%)
May 16, 2019	13.77	13.78	13.56	13.68	7,768	-0.08(-0.59%)
May 15, 2019	13.57	14.14	13.57	13.76	35,037	+0.05(+0.36%)
May 14, 2019	13.59	13.83	13.39	13.71	42,479	+0.18(+1.34%)
May 13, 2019	13.37	14.00	13.37	13.53	66,638	-0.16(-1.14%)
May 10, 2019	13.75	13.75	13.51	13.69	10,400	-0.07(-0.50%)
May 09, 2019	13.91	14.18	13.75	13.76	19,740	-0.31(-2.22%)
May 08, 2019	13.88	14.52	13.88	14.07	23,631	+0.22(+1.63%)
May 07, 2019	13.92	14.04	13.59	13.84	40,726	-0.24(-1.69%)
May 06, 2019	13.96	14.16	13.95	14.08	46,287	-0.24(-1.66%)
May 03, 2019	14.05	14.69	14.05	14.32	57,603	+0.34(+2.46%)
May 02, 2019	14.51	14.51	13.96	13.97	23,662	-0.01(-0.09%)

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.