Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.45	12.18	11.40	12.15	1,138,205	+0.75(+6.58%)
Jul 30, 2018	11.85	11.95	11.40	11.40	950,069	-0.40(-3.39%)
Jul 27, 2018	12.30	12.35	11.75	11.80	753,900	-0.45(-3.67%)
Jul 26, 2018		12.45	12.00	12.25	780,675	+0.10(+0.82%)
Jul 25, 2018	12.30	12.50	12.10	12.15	724,420	-0.20(-1.62%)
Jul 24, 2018	12.70	12.78	12.30	12.35	571,877	-0.30(-2.37%)
Jul 23, 2018	12.75	12.82	12.60	12.65	475,440	-0.15(-1.17%)
Jul 20, 2018	12.80	13.00	12.70	12.80	754,671	+0.05(+0.39%)
Jul 19, 2018	12.75	13.05	12.70	12.75	1,091,626	+0.00(+0.00%)
Jul 18, 2018	12.75	12.75	12.45	12.75	765,656	+0.00(+0.00%)
Jul 17, 2018	12.85	12.85	12.50	12.75	829,719	-0.10(-0.78%)
Jul 16, 2018	13.20	13.25	12.80	12.85	1,007,031	-0.25(-1.91%)
Jul 13, 2018	13.15	13.25	13.05	13.10	387,385	-0.10(-0.76%)
Jul 12, 2018	13.30	13.35	13.05	13.20	541,741	+0.00(+0.00%)
Jul 11, 2018	13.20	13.40	13.12	13.20	609,992	+0.00(+0.00%)
Jul 10, 2018	13.40	13.45	13.10	13.20	810,768	-0.25(-1.86%)
Jul 09, 2018	13.40	13.60	13.30	13.45	1,018,601	+0.05(+0.37%)
Jul 06, 2018	13.25	13.55	13.25	13.40	1,009,332	+0.10(+0.75%)
Jul 05, 2018	13.80	13.80	13.20	13.30	2,321,221	-0.55(-3.97%)
Jul 03, 2018		13.85	13.85	13.85	0	+0.05(+0.36%)
Jul 02, 2018	13.40	13.80	13.35	13.80	347,768	+0.35(+2.60%)
Jun 29, 2018	13.65	13.75	13.45	13.45	398,644	-0.20(-1.47%)
Jun 28, 2018	13.65	13.75	13.50	13.65	454,753	+0.05(+0.37%)
Jun 27, 2018	13.95	14.05	13.60	13.60	586,409	-0.30(-2.16%)
Jun 26, 2018	13.85	14.00	13.75	13.90	499,803	+0.05(+0.36%)
Jun 25, 2018	14.25	14.25	13.80	13.85	548,546	-0.35(-2.46%)
Jun 22, 2018	14.15	14.35	13.95	14.20	1,085,500	+0.00(+0.00%)
Jun 21, 2018	14.60	14.60	14.10	14.20	467,136	-0.35(-2.41%)
Jun 20, 2018	14.50	14.68	14.40	14.55	445,575	+0.05(+0.34%)
Jun 19, 2018	14.35	14.53	14.20	14.50	801,262	+0.10(+0.69%)
Jun 18, 2018	14.15	14.60	14.05	14.40	1,290,729	+0.15(+1.05%)
Jun 15, 2018		14.45	14.45	14.25	971,046	-0.20(-1.38%)
Jun 14, 2018	14.75	14.75	14.40	14.45	481,754	-0.20(-1.37%)
Jun 13, 2018	14.65	15.00	14.50	14.65	998,782	+0.10(+0.69%)
Jun 12, 2018	14.65	14.70	14.45	14.55	614,407	-0.05(-0.34%)
Jun 11, 2018	14.00	14.70	13.90	14.60	1,155,628	+0.65(+4.66%)
Jun 08, 2018	13.85	14.05	13.85	13.95	629,607	+0.07(+0.54%)
Jun 07, 2018	14.10	14.12	13.75	13.88	704,959	-0.18(-1.25%)
Jun 06, 2018				14.05	663,032	+0.05(+0.36%)
Jun 05, 2018	13.80	14.00	13.78	14.00	678,488	+0.05(+0.36%)
Jun 04, 2018	14.20	14.20	13.95	13.95	896,806	-0.15(-1.06%)
Jun 01, 2018	14.45	14.45	14.05	14.10	874,961	-0.30(-2.08%)
May 31, 2018	14.35	14.70	14.30	14.40	890,179	+0.10(+0.70%)
May 30, 2018	14.10	14.35	13.90	14.30	629,015	+0.15(+1.06%)
May 29, 2018	14.10	14.25	13.95	14.15	909,418	+0.05(+0.35%)
May 25, 2018		14.10	14.10	14.10	0	+0.20(+1.44%)
May 24, 2018	14.00	14.03	13.70	13.90	497,928	-0.10(-0.71%)
May 23, 2018	13.70	14.15	13.70	14.00	770,390	+0.20(+1.45%)
May 22, 2018	14.00	14.10	13.72	13.80	561,176	-0.20(-1.43%)
May 21, 2018	14.40	14.60	13.85	14.00	1,075,028	-0.25(-1.75%)
May 18, 2018	14.55	14.55	14.15	14.25	961,104	-0.30(-2.06%)
May 17, 2018	14.80	14.90	14.50	14.55	942,310	-0.25(-1.69%)
May 16, 2018	13.80	14.90	13.80	14.80	1,735,594	+1.05(+7.64%)
May 15, 2018	13.70	13.80	13.50	13.75	1,200,019	+0.05(+0.36%)
May 14, 2018	13.75	13.80	13.65	13.70	1,020,198	-0.18(-1.26%)
May 11, 2018	13.40	13.90	12.25	13.88	3,001,315	-0.18(-1.25%)
May 10, 2018	13.85	14.20	13.75	14.05	1,598,875	+0.30(+2.18%)
May 09, 2018	13.70	14.05	13.70	13.75	931,458	+0.05(+0.36%)
May 08, 2018	13.55	13.88	13.55	13.70	1,339,091	+0.20(+1.48%)
May 07, 2018	13.55	13.80	13.40	13.50	1,437,900	-0.05(-0.37%)
May 04, 2018	13.40	13.75	13.35	13.55	1,441,786	+0.10(+0.74%)
May 03, 2018	13.45	13.55	13.20	13.45	1,045,780	-0.05(-0.37%)
May 02, 2018	13.80	13.85	13.43	13.50	1,020,688	-0.20(-1.46%)

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.