Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	13.73	14.07	13.54	13.59	389,026	-0.17(-1.24%)
Jul 30, 2019	13.51	13.96	13.25	13.76	495,014	-0.09(-0.65%)
Jul 29, 2019	13.79	14.02	13.69	13.85	335,132	-0.02(-0.14%)
Jul 26, 2019	13.34	13.96	13.15	13.87	540,500	+0.53(+3.97%)
Jul 25, 2019	14.54	14.61	13.19	13.34	1,014,322	-1.21(-8.32%)
Jul 24, 2019	15.26	15.42	14.53	14.55	720,310	-0.74(-4.84%)
Jul 23, 2019	15.14	15.50	15.14	15.29	435,190	+0.18(+1.19%)
Jul 22, 2019	15.65	15.68	15.10	15.11	637,770	-0.44(-2.83%)
Jul 19, 2019	15.30	15.63	15.28	15.55	585,900	+0.21(+1.37%)
Jul 18, 2019	15.24	15.57	15.13	15.34	513,697	+0.10(+0.66%)
Jul 17, 2019	15.31	15.59	15.16	15.24	332,118	-0.11(-0.72%)
Jul 16, 2019	15.47	15.58	15.30	15.35	350,212	-0.08(-0.52%)
Jul 15, 2019	15.60	15.64	15.21	15.43	443,180	-0.17(-1.09%)
Jul 12, 2019	15.60	15.78	15.48	15.60	432,000	-0.01(-0.06%)
Jul 11, 2019	15.56	15.70	15.46	15.61	521,071	+0.05(+0.32%)
Jul 10, 2019	15.97	16.02	15.54	15.56	584,574	-0.31(-1.95%)
Jul 09, 2019	15.88	16.01	15.72	15.87	381,227	-0.08(-0.50%)
Jul 08, 2019	15.81	16.06	15.72	15.95	549,908	+0.12(+0.76%)
Jul 05, 2019	15.74	15.84	15.55	15.83	298,600	+0.09(+0.57%)
Jul 03, 2019	15.82	15.82	15.15	15.74	350,300	-0.03(-0.19%)
Jul 02, 2019	16.09	16.09	15.57	15.77	604,218	-0.36(-2.23%)
Jul 01, 2019	16.09	16.44	16.03	16.13	730,325	+0.27(+1.70%)
Jun 28, 2019	16.09	16.25	15.78	15.86	1,604,600	-0.28(-1.73%)
Jun 27, 2019	15.95	16.21	15.82	16.14	554,544	+0.17(+1.06%)
Jun 26, 2019	15.99	16.39	15.92	15.97	711,963	+0.15(+0.95%)
Jun 25, 2019	16.38	16.38	15.74	15.82	651,572	-0.39(-2.41%)
Jun 24, 2019	17.08	17.30	16.14	16.21	1,217,591	-0.22(-1.34%)
Jun 21, 2019	16.14	16.45	15.88	16.43	1,250,300	+0.27(+1.67%)
Jun 20, 2019	16.20	16.50	15.85	16.16	723,969	+0.09(+0.56%)
Jun 19, 2019	15.51	16.39	15.38	16.07	1,277,841	+0.86(+5.65%)
Jun 18, 2019	14.48	16.10	14.48	15.21	1,323,815	+0.90(+6.29%)
Jun 17, 2019	14.02	14.38	14.02	14.31	448,412	+0.24(+1.71%)
Jun 14, 2019	13.98	14.18	13.59	14.07	598,700	+0.06(+0.43%)
Jun 13, 2019	13.57	14.03	13.40	14.01	589,341	+0.47(+3.47%)
Jun 12, 2019	13.87	14.04	13.43	13.54	437,596	-0.45(-3.22%)
Jun 11, 2019	14.13	14.26	13.84	13.99	510,586	-0.06(-0.43%)
Jun 10, 2019	14.43	14.61	14.02	14.05	618,526	-0.30(-2.09%)
Jun 07, 2019	14.13	14.49	13.96	14.35	608,000	+0.26(+1.85%)
Jun 06, 2019	14.35	14.69	13.75	14.09	871,846	-0.29(-2.02%)
Jun 05, 2019	15.14	15.22	14.27	14.38	643,302	-0.72(-4.77%)
Jun 04, 2019	15.46	15.66	15.06	15.10	700,841	-0.25(-1.63%)
Jun 03, 2019	15.55	15.72	15.32	15.35	610,451	-0.29(-1.85%)
May 31, 2019	15.36	15.67	15.15	15.64	737,300	+0.06(+0.39%)
May 30, 2019	15.84	15.95	15.30	15.58	683,718	-0.26(-1.64%)
May 29, 2019	15.80	16.04	15.68	15.84	597,916	-0.16(-1.00%)
May 28, 2019	16.03	16.22	15.73	16.00	1,023,362	-0.01(-0.06%)
May 24, 2019	16.01	16.26	15.64	16.01	594,300	+0.09(+0.57%)
May 23, 2019	15.86	16.17	15.71	15.92	1,134,434	-0.13(-0.81%)
May 22, 2019	16.10	16.31	15.77	16.05	888,090	-0.19(-1.17%)
May 21, 2019	16.42	16.54	15.92	16.24	762,991	-0.13(-0.79%)
May 20, 2019	16.27	16.48	15.90	16.37	676,401	+0.03(+0.18%)
May 17, 2019	16.62	16.90	16.01	16.34	831,000	-0.38(-2.27%)
May 16, 2019	16.77	17.19	16.72	16.72	793,189	+0.05(+0.30%)
May 15, 2019	16.60	17.06	16.39	16.67	1,107,602	-0.02(-0.12%)
May 14, 2019	16.95	17.33	16.68	16.69	1,843,073	+0.00(+0.00%)
May 13, 2019	16.86	17.00	16.57	16.69	1,103,363	-0.27(-1.59%)
May 10, 2019	16.94	17.04	16.72	16.96	642,400	-0.01(-0.06%)
May 09, 2019	16.83	17.06	16.22	16.97	1,174,138	+0.09(+0.53%)
May 08, 2019	17.00	17.20	16.66	16.88	1,389,890	-0.03(-0.18%)
May 07, 2019	17.29	17.58	16.56	16.91	1,089,090	-0.57(-3.26%)
May 06, 2019	17.55	17.82	16.53	17.48	2,089,983	-0.40(-2.24%)
May 03, 2019	20.52	20.96	17.12	17.88	2,420,800	-4.64(-20.60%)
May 02, 2019	23.33	24.00	22.42	22.52	870,532	-0.94(-4.01%)

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.