Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	12.27	12.41	11.95	12.07	1,852,388	-0.19(-1.55%)
Jul 30, 2019	12.19	12.28	11.75	12.26	1,392,622	-0.07(-0.57%)
Jul 29, 2019	12.48	12.53	12.22	12.33	1,190,763	-0.19(-1.52%)
Jul 26, 2019	12.34	12.58	12.13	12.52	950,600	+0.18(+1.46%)
Jul 25, 2019	12.56	12.60	12.25	12.34	1,565,400	-0.32(-2.53%)
Jul 24, 2019	12.24	12.72	12.22	12.66	1,721,833	+0.36(+2.93%)
Jul 23, 2019	11.78	12.31	11.68	12.30	1,748,398	+0.77(+6.68%)
Jul 22, 2019	11.72	11.91	11.49	11.53	905,328	-0.15(-1.28%)
Jul 19, 2019	11.72	12.08	11.64	11.68	1,585,200	+0.03(+0.26%)
Jul 18, 2019	11.61	11.88	11.55	11.65	1,401,094	+0.00(+0.00%)
Jul 17, 2019	11.92	11.92	11.50	11.65	1,332,785	-0.35(-2.92%)
Jul 16, 2019	11.42	12.06	11.21	12.00	3,048,891	+0.29(+2.48%)
Jul 15, 2019	11.47	11.75	11.09	11.71	1,584,783	+0.30(+2.63%)
Jul 12, 2019	10.93	11.50	10.92	11.41	2,579,400	+0.54(+4.97%)
Jul 11, 2019	11.36	11.37	10.77	10.87	2,649,532	-0.50(-4.40%)
Jul 10, 2019	11.24	11.43	11.12	11.37	1,103,997	+0.22(+1.97%)
Jul 09, 2019	11.25	11.32	11.01	11.15	1,355,664	-0.21(-1.85%)
Jul 08, 2019	11.67	11.80	11.32	11.36	1,646,362	-0.38(-3.24%)
Jul 05, 2019	11.83	11.99	11.56	11.74	917,700	-0.17(-1.43%)
Jul 03, 2019	11.90	12.03	11.79	11.91	774,800	+0.09(+0.76%)
Jul 02, 2019	12.35	12.36	11.70	11.82	1,745,904	-0.56(-4.52%)
Jul 01, 2019	13.05	13.23	12.21	12.38	2,168,071	-0.38(-2.98%)
Jun 28, 2019	12.96	13.19	12.62	12.76	3,230,300	-0.14(-1.09%)
Jun 27, 2019	12.26	12.93	12.22	12.90	3,380,011	+0.85(+7.05%)
Jun 26, 2019	11.81	12.07	11.76	12.05	1,393,390	+0.25(+2.12%)
Jun 25, 2019	11.77	11.83	11.66	11.80	723,926	+0.04(+0.34%)
Jun 24, 2019	12.07	12.22	11.70	11.76	1,003,504	-0.35(-2.89%)
Jun 21, 2019	11.90	12.16	11.75	12.11	2,104,100	+0.17(+1.42%)
Jun 20, 2019	11.92	12.10	11.85	11.94	1,254,318	+0.17(+1.44%)
Jun 19, 2019	11.76	11.81	11.60	11.77	908,533	+0.02(+0.17%)
Jun 18, 2019	11.45	11.87	11.44	11.75	1,252,852	+0.40(+3.52%)
Jun 17, 2019	11.42	11.48	11.27	11.35	798,668	-0.03(-0.26%)
Jun 14, 2019	11.64	11.64	11.25	11.38	946,000	-0.29(-2.49%)
Jun 13, 2019	11.60	11.77	11.47	11.67	779,877	+0.14(+1.21%)
Jun 12, 2019	11.66	11.72	11.47	11.53	756,185	-0.15(-1.28%)
Jun 11, 2019	11.66	11.91	11.54	11.68	1,053,669	+0.18(+1.57%)
Jun 10, 2019	11.38	11.73	11.36	11.50	1,228,697	+0.27(+2.40%)
Jun 07, 2019	11.20	11.39	11.08	11.23	975,300	+0.07(+0.63%)
Jun 06, 2019	11.22	11.33	10.88	11.16	1,375,924	-0.19(-1.67%)
Jun 05, 2019	11.24	11.41	10.99	11.35	2,330,256	+0.11(+0.98%)
Jun 04, 2019	10.67	11.26	10.63	11.24	2,363,526	+0.85(+8.18%)
Jun 03, 2019	10.06	10.50	9.960	10.39	2,218,166	+0.28(+2.77%)
May 31, 2019	10.28	10.37	10.05	10.11	1,789,800	-0.55(-5.16%)
May 30, 2019	10.76	11.00	10.64	10.66	1,851,945	-0.11(-1.02%)
May 29, 2019	10.77	10.80	10.46	10.77	1,466,423	-0.13(-1.19%)
May 28, 2019	10.72	11.02	10.69	10.90	1,602,372	+0.16(+1.49%)
May 24, 2019	10.72	10.89	10.59	10.74	1,301,400	+0.12(+1.13%)
May 23, 2019	10.95	10.96	10.58	10.62	1,740,598	-0.52(-4.67%)
May 22, 2019	11.55	11.60	10.99	11.14	1,845,672	-0.47(-4.05%)
May 21, 2019	11.68	11.85	11.49	11.61	1,643,578	+0.15(+1.31%)
May 20, 2019	11.48	11.63	11.39	11.46	1,568,007	-0.16(-1.38%)
May 17, 2019	11.51	11.86	11.47	11.62	2,192,900	-0.05(-0.43%)
May 16, 2019	11.83	11.96	11.57	11.67	1,632,285	-0.22(-1.85%)
May 15, 2019	11.74	12.06	11.53	11.89	1,490,034	-0.05(-0.42%)
May 14, 2019	11.61	12.04	11.61	11.94	1,990,360	+0.40(+3.47%)
May 13, 2019	11.75	11.79	11.38	11.54	1,858,622	-0.56(-4.63%)
May 10, 2019	12.05	12.16	11.70	12.10	1,975,900	-0.09(-0.74%)
May 09, 2019	12.39	12.39	11.87	12.19	2,087,925	-0.44(-3.48%)
May 08, 2019	12.77	12.99	12.62	12.63	1,714,847	-0.22(-1.71%)
May 07, 2019	13.01	13.17	12.67	12.85	2,217,962	-0.39(-2.95%)
May 06, 2019	13.06	13.45	12.95	13.24	2,657,981	-0.37(-2.72%)
May 03, 2019	14.16	14.29	13.40	13.61	3,811,000	-0.74(-5.16%)
May 02, 2019	14.22	14.43	14.11	14.35	2,123,240	+0.08(+0.56%)

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.