Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.210	9.260	8.945	9.050	1,020,692	-0.14(-1.52%)
Sep 27, 2019	9.440	9.610	9.110	9.190	1,296,300	-0.25(-2.65%)
Sep 26, 2019	10.08	10.09	9.430	9.440	1,370,887	-0.66(-6.53%)
Sep 25, 2019	10.13	10.29	9.870	10.10	920,062	-0.03(-0.30%)
Sep 24, 2019	10.73	10.80	10.07	10.13	1,668,368	-0.59(-5.50%)
Sep 23, 2019	10.66	10.84	10.61	10.72	774,489	+0.06(+0.56%)
Sep 20, 2019	10.60	10.97	10.50	10.66	2,179,000	+0.03(+0.28%)
Sep 19, 2019	10.82	10.90	10.58	10.63	717,854	-0.14(-1.30%)
Sep 18, 2019	11.11	11.12	10.64	10.77	834,229	-0.39(-3.49%)
Sep 17, 2019	11.30	11.39	11.09	11.16	759,638	-0.14(-1.24%)
Sep 16, 2019	10.73	11.32	10.68	11.30	807,077	+0.45(+4.15%)
Sep 13, 2019	11.11	11.25	10.84	10.85	789,200	-0.26(-2.34%)
Sep 12, 2019	11.26	11.30	10.97	11.11	817,484	-0.14(-1.24%)
Sep 11, 2019	10.73	11.27	10.68	11.25	1,032,043	+0.52(+4.85%)
Sep 10, 2019	10.30	10.73	10.21	10.73	932,272	+0.34(+3.27%)
Sep 09, 2019	10.60	10.64	10.26	10.39	894,705	-0.23(-2.17%)
Sep 06, 2019	10.80	10.98	10.61	10.62	771,900	-0.25(-2.30%)
Sep 05, 2019	10.59	10.97	10.43	10.87	976,606	+0.41(+3.92%)
Sep 04, 2019	10.55	10.56	10.13	10.46	1,180,671	-0.01(-0.10%)
Sep 03, 2019	10.83	10.90	10.30	10.47	1,375,094	-0.43(-3.94%)
Aug 30, 2019	11.18	11.24	10.89	10.90	694,100	-0.24(-2.15%)
Aug 29, 2019	11.16	11.29	11.00	11.14	1,114,990	+0.05(+0.45%)
Aug 28, 2019	10.65	11.09	10.60	11.09	900,793	+0.31(+2.88%)
Aug 27, 2019	10.98	11.09	10.67	10.78	1,117,211	-0.19(-1.73%)
Aug 26, 2019	11.31	11.31	10.76	10.97	1,171,166	-0.05(-0.45%)
Aug 23, 2019	11.35	11.65	10.96	11.02	1,091,400	-0.42(-3.67%)
Aug 22, 2019	11.57	11.59	11.31	11.44	1,082,110	-0.07(-0.61%)
Aug 21, 2019	11.62	11.63	11.41	11.51	766,939	+0.00(+0.00%)
Aug 20, 2019	11.62	11.73	11.40	11.51	1,168,822	-0.09(-0.78%)
Aug 19, 2019	11.49	11.72	11.39	11.60	1,076,799	+0.25(+2.20%)
Aug 16, 2019	11.13	11.37	11.10	11.35	1,296,800	+0.30(+2.71%)
Aug 15, 2019	11.63	11.64	10.96	11.05	1,484,761	-0.51(-4.41%)
Aug 14, 2019	11.20	11.70	11.15	11.56	1,895,721	+0.12(+1.05%)
Aug 13, 2019	11.16	11.70	11.11	11.44	1,479,944	+0.21(+1.87%)
Aug 12, 2019	11.66	11.78	11.12	11.23	1,563,400	-0.54(-4.59%)
Aug 09, 2019	11.99	12.13	11.39	11.77	1,333,200	-0.20(-1.67%)
Aug 08, 2019	12.17	12.38	11.35	11.97	2,256,768	-0.20(-1.64%)
Aug 07, 2019	11.81	12.30	11.53	12.17	1,524,718	+0.33(+2.79%)
Aug 06, 2019	11.34	11.87	11.21	11.84	1,563,909	+0.58(+5.15%)
Aug 05, 2019	11.20	11.49	11.00	11.26	1,715,808	-0.19(-1.66%)
Aug 02, 2019	11.76	11.77	11.23	11.45	1,563,100	-0.39(-3.29%)
Aug 01, 2019	12.00	12.10	11.63	11.84	1,590,607	-0.17(-1.42%)
Jul 31, 2019	12.12	12.49	11.86	12.01	1,847,401	-0.19(-1.56%)
Jul 30, 2019	12.00	12.21	11.87	12.20	1,201,672	+0.08(+0.66%)
Jul 29, 2019	12.24	12.25	11.93	12.12	1,293,129	-0.10(-0.82%)
Jul 26, 2019	11.84	12.23	11.75	12.22	1,347,600	+0.44(+3.74%)
Jul 25, 2019	11.92	11.95	11.67	11.78	998,004	-0.17(-1.42%)
Jul 24, 2019	11.84	11.98	11.71	11.95	866,997	+0.06(+0.50%)
Jul 23, 2019	11.90	11.90	11.67	11.89	883,861	+0.05(+0.42%)
Jul 22, 2019	11.70	11.97	11.61	11.84	1,273,557	+0.24(+2.07%)
Jul 19, 2019	12.15	12.16	11.59	11.60	1,248,400	-0.55(-4.53%)
Jul 18, 2019	11.53	12.18	11.53	12.15	1,336,504	+0.33(+2.79%)
Jul 17, 2019	11.72	11.95	11.69	11.82	1,138,987	+0.13(+1.11%)
Jul 16, 2019	12.00	12.00	11.51	11.69	1,233,125	-0.31(-2.58%)
Jul 15, 2019	11.66	12.07	11.52	12.00	1,824,787	+0.28(+2.39%)
Jul 12, 2019	11.23	11.90	11.23	11.72	1,986,900	+0.45(+3.99%)
Jul 11, 2019	11.34	11.39	11.02	11.27	1,191,150	+0.00(+0.00%)
Jul 10, 2019	11.35	11.57	10.85	11.27	2,228,666	-0.08(-0.70%)
Jul 09, 2019	11.31	11.48	10.55	11.35	4,509,497	-0.13(-1.13%)
Jul 08, 2019	13.00	13.33	11.22	11.48	20,424,176	+0.08(+0.70%)
Jul 05, 2019	11.65	11.85	11.35	11.40	2,198,800	-0.21(-1.81%)
Jul 03, 2019	11.22	11.75	11.16	11.61	1,791,200	+0.44(+3.94%)
Jul 02, 2019	10.54	11.22	10.45	11.17	1,768,854	+0.57(+5.38%)

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.