Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.02	11.13	10.79	10.90	168,280	-0.06(-0.55%)
Jul 30, 2019	10.91	11.12	10.82	10.96	101,745	-0.09(-0.81%)
Jul 29, 2019	11.06	11.08	10.85	11.05	74,093	+0.00(+0.00%)
Jul 26, 2019	10.89	11.21	10.89	11.05	91,400	+0.13(+1.19%)
Jul 25, 2019	10.99	11.10	10.77	10.92	77,258	-0.07(-0.64%)
Jul 24, 2019	10.77	11.03	10.65	10.99	97,052	+0.22(+2.04%)
Jul 23, 2019	10.69	10.85	10.45	10.77	104,012	+0.07(+0.65%)
Jul 22, 2019	10.84	11.47	10.53	10.70	125,391	-0.13(-1.20%)
Jul 19, 2019	10.51	10.86	10.45	10.83	105,600	+0.30(+2.85%)
Jul 18, 2019	10.55	10.59	10.39	10.53	73,900	-0.01(-0.09%)
Jul 17, 2019	10.74	10.77	10.50	10.54	255,923	-0.21(-1.95%)
Jul 16, 2019	10.71	10.86	10.59	10.75	90,350	+0.03(+0.28%)
Jul 15, 2019	10.99	10.99	10.43	10.72	140,143	-0.25(-2.28%)
Jul 12, 2019	10.89	11.16	10.89	10.97	150,100	+0.06(+0.55%)
Jul 11, 2019	11.15	11.28	10.86	10.91	104,741	-0.24(-2.15%)
Jul 10, 2019	11.41	11.49	11.08	11.15	124,016	-0.22(-1.93%)
Jul 09, 2019	11.27	11.40	10.86	11.37	186,632	+0.01(+0.09%)
Jul 08, 2019	11.61	11.65	11.30	11.36	116,668	-0.34(-2.91%)
Jul 05, 2019	11.56	11.84	11.56	11.70	88,500	+0.08(+0.69%)
Jul 03, 2019	11.70	11.76	11.29	11.62	142,500	-0.10(-0.85%)
Jul 02, 2019	12.02	12.10	11.31	11.72	221,832	-0.32(-2.66%)
Jul 01, 2019	12.45	12.61	11.87	12.04	143,166	-0.18(-1.47%)
Jun 28, 2019	12.60	12.74	12.22	12.22	314,700	-0.26(-2.08%)
Jun 27, 2019	12.34	12.58	12.23	12.48	126,888	+0.23(+1.88%)
Jun 26, 2019	12.19	12.42	12.13	12.25	99,457	+0.13(+1.07%)
Jun 25, 2019	12.22	12.25	11.92	12.12	159,894	-0.02(-0.16%)
Jun 24, 2019	12.82	12.85	12.09	12.14	143,061	-0.56(-4.41%)
Jun 21, 2019	12.54	12.81	12.32	12.70	157,800	+0.06(+0.47%)
Jun 20, 2019	12.96	13.08	12.64	12.64	119,508	-0.10(-0.78%)
Jun 19, 2019	12.84	13.04	12.66	12.74	131,854	-0.08(-0.62%)
Jun 18, 2019	12.84	13.15	12.79	12.82	129,914	+0.06(+0.47%)
Jun 17, 2019	12.30	12.87	12.30	12.76	177,536	+0.52(+4.25%)
Jun 14, 2019	12.09	12.34	11.96	12.24	109,300	+0.15(+1.24%)
Jun 13, 2019	11.93	12.34	11.76	12.09	154,559	+0.24(+2.03%)
Jun 12, 2019	12.20	12.29	11.76	11.85	173,053	-0.38(-3.11%)
Jun 11, 2019	12.52	12.74	12.12	12.23	235,416	-0.17(-1.37%)
Jun 10, 2019	12.10	12.56	12.10	12.40	207,500	+0.35(+2.90%)
Jun 07, 2019	11.91	12.57	11.91	12.05	277,100	+0.14(+1.18%)
Jun 06, 2019	12.58	12.77	11.86	11.91	242,503	-0.67(-5.33%)
Jun 05, 2019	12.90	13.48	12.41	12.58	320,468	-0.27(-2.10%)
Jun 04, 2019	13.14	13.72	11.80	12.85	710,759	+0.88(+7.35%)
Jun 03, 2019	12.29	12.33	11.85	11.97	428,452	-0.40(-3.23%)
May 31, 2019	12.70	12.79	12.12	12.37	383,100	-0.48(-3.74%)
May 30, 2019	13.31	13.31	12.75	12.85	196,247	-0.46(-3.46%)
May 29, 2019	14.00	14.06	13.28	13.31	174,613	-0.88(-6.20%)
May 28, 2019	14.31	14.57	14.07	14.19	147,330	-0.11(-0.77%)
May 24, 2019	14.77	14.78	14.11	14.30	122,200	-0.34(-2.32%)
May 23, 2019	14.60	14.81	14.38	14.64	114,921	-0.13(-0.88%)
May 22, 2019	15.09	15.27	14.74	14.77	104,452	-0.42(-2.76%)
May 21, 2019	15.31	15.47	15.06	15.19	109,004	-0.03(-0.20%)
May 20, 2019	14.96	15.24	14.79	15.22	123,700	+0.10(+0.66%)
May 17, 2019	14.60	15.17	14.60	15.12	202,600	+0.33(+2.23%)
May 16, 2019	15.31	15.42	14.54	14.79	200,233	-0.52(-3.40%)
May 15, 2019	14.96	15.31	14.90	15.31	367,730	+0.12(+0.79%)
May 14, 2019	15.18	15.31	14.51	15.19	330,317	+0.33(+2.22%)
May 13, 2019	15.90	15.90	14.82	14.86	304,740	-1.35(-8.33%)
May 10, 2019	16.07	16.27	15.67	16.21	116,100	+0.08(+0.50%)
May 09, 2019	16.24	16.34	15.83	16.13	103,315	-0.28(-1.71%)
May 08, 2019	16.30	16.53	16.12	16.41	113,424	+0.05(+0.31%)
May 07, 2019	16.40	16.63	16.02	16.36	137,440	-0.20(-1.21%)
May 06, 2019	16.94	17.25	16.55	16.56	105,694	-0.67(-3.89%)
May 03, 2019	16.94	17.27	16.74	17.23	134,300	+0.38(+2.26%)
May 02, 2019	17.20	17.48	16.59	16.85	104,379	-0.41(-2.38%)

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.