Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.30	10.39	10.14	10.23	1,013,556	-0.07(-0.68%)
Sep 27, 2019	10.26	10.61	10.16	10.30	1,230,300	+0.01(+0.10%)
Sep 26, 2019	10.60	10.68	10.27	10.29	609,878	-0.37(-3.47%)
Sep 25, 2019	10.25	10.75	10.25	10.66	1,267,187	+0.35(+3.39%)
Sep 24, 2019	10.62	10.66	10.24	10.31	1,224,181	-0.32(-3.01%)
Sep 23, 2019	10.31	10.90	10.04	10.63	1,386,246	+0.25(+2.41%)
Sep 20, 2019	10.35	10.40	10.01	10.38	2,396,200	+0.09(+0.87%)
Sep 19, 2019	10.53	10.74	10.28	10.29	1,277,665	-0.11(-1.06%)
Sep 18, 2019	10.59	10.71	10.30	10.40	2,457,331	-0.23(-2.16%)
Sep 17, 2019	10.83	11.04	10.60	10.63	1,516,519	-0.40(-3.63%)
Sep 16, 2019	11.25	11.51	10.96	11.03	1,528,014	-0.33(-2.90%)
Sep 13, 2019	11.66	11.75	11.21	11.36	1,755,700	-0.17(-1.47%)
Sep 12, 2019	11.56	11.74	11.04	11.53	7,067,946	-1.54(-11.78%)
Sep 11, 2019	13.30	13.32	12.63	13.07	3,089,021	-0.23(-1.73%)
Sep 10, 2019	13.10	13.53	13.02	13.30	2,051,852	+0.06(+0.45%)
Sep 09, 2019	13.20	13.77	12.97	13.24	3,723,289	-0.16(-1.19%)
Sep 06, 2019	13.23	13.55	12.93	13.40	1,643,400	+0.10(+0.75%)
Sep 05, 2019	13.43	13.83	13.26	13.30	1,465,790	+0.00(+0.00%)
Sep 04, 2019	13.80	13.80	13.19	13.30	1,329,815	-0.36(-2.64%)
Sep 03, 2019	13.83	13.94	13.42	13.66	1,355,453	-0.46(-3.26%)
Aug 30, 2019	14.35	14.45	13.83	14.12	1,500,000	-0.18(-1.26%)
Aug 29, 2019	13.95	14.48	13.75	14.30	2,309,473	+0.41(+2.95%)
Aug 28, 2019	13.64	14.02	13.45	13.89	1,198,840	+0.19(+1.39%)
Aug 27, 2019	13.80	14.24	13.60	13.70	1,268,062	-0.02(-0.15%)
Aug 26, 2019	13.98	13.98	13.38	13.72	1,550,547	-0.18(-1.29%)
Aug 23, 2019	13.96	14.15	13.75	13.90	1,476,200	-0.18(-1.28%)
Aug 22, 2019	14.23	14.23	13.71	14.08	1,836,801	-0.06(-0.42%)
Aug 21, 2019	14.13	14.46	13.89	14.14	4,398,447	+0.19(+1.36%)
Aug 20, 2019	12.50	14.08	12.28	13.95	12,045,959	+1.52(+12.23%)
Aug 19, 2019	12.51	13.86	11.76	12.43	7,529,814	-0.09(-0.72%)
Aug 16, 2019	12.19	12.57	12.03	12.52	2,127,600	+0.42(+3.47%)
Aug 15, 2019	12.22	12.37	11.92	12.10	1,987,872	-0.05(-0.41%)
Aug 14, 2019	11.58	12.50	11.44	12.15	3,199,652	+0.35(+2.97%)
Aug 13, 2019	11.55	12.01	10.69	11.80	4,526,918	+1.52(+14.79%)
Aug 12, 2019	11.03	11.07	10.24	10.28	1,452,979	-0.87(-7.80%)
Aug 09, 2019	11.20	11.30	11.10	11.15	1,140,100	-0.12(-1.06%)
Aug 08, 2019	10.86	11.37	10.86	11.27	1,097,646	+0.48(+4.45%)
Aug 07, 2019	10.59	10.96	10.26	10.79	972,270	+0.07(+0.65%)
Aug 06, 2019	10.63	11.02	10.23	10.72	1,371,191	+0.13(+1.23%)
Aug 05, 2019	11.11	11.17	10.50	10.59	1,068,983	-0.77(-6.78%)
Aug 02, 2019	11.57	11.59	11.01	11.36	1,062,400	-0.27(-2.32%)
Aug 01, 2019	12.05	12.35	11.52	11.63	1,506,154	-0.41(-3.41%)
Jul 31, 2019	11.76	12.52	11.69	12.04	3,504,573	+0.28(+2.38%)
Jul 30, 2019	11.32	11.77	11.22	11.76	784,745	+0.35(+3.07%)
Jul 29, 2019	11.42	11.48	11.16	11.41	580,516	+0.00(+0.00%)
Jul 26, 2019	11.08	11.43	11.00	11.41	572,300	+0.35(+3.16%)
Jul 25, 2019	11.16	11.23	10.90	11.06	597,280	-0.10(-0.90%)
Jul 24, 2019	10.76	11.19	10.76	11.16	776,012	+0.37(+3.43%)
Jul 23, 2019	10.74	10.83	10.64	10.79	631,424	+0.14(+1.31%)
Jul 22, 2019	10.71	10.86	10.65	10.65	1,139,189	-0.09(-0.84%)
Jul 19, 2019	10.99	11.19	10.68	10.74	642,600	-0.26(-2.36%)
Jul 18, 2019	10.65	11.04	10.46	11.00	998,974	+0.32(+3.00%)
Jul 17, 2019	11.03	11.05	10.55	10.68	1,133,966	-0.35(-3.17%)
Jul 16, 2019	10.95	11.12	10.93	11.03	524,619	+0.03(+0.27%)
Jul 15, 2019	11.25	11.26	10.86	11.00	827,753	-0.23(-2.05%)
Jul 12, 2019	11.04	11.34	11.01	11.23	985,300	+0.23(+2.09%)
Jul 11, 2019	11.06	11.11	10.89	11.00	744,110	-0.06(-0.54%)
Jul 10, 2019	11.22	11.34	10.96	11.06	745,146	-0.09(-0.81%)
Jul 09, 2019	11.05	11.17	10.93	11.15	708,597	+0.00(+0.00%)
Jul 08, 2019	11.48	11.57	11.04	11.15	824,614	-0.39(-3.38%)
Jul 05, 2019	11.34	11.68	11.32	11.54	493,300	+0.14(+1.23%)
Jul 03, 2019	11.30	11.61	11.16	11.40	428,800	+0.19(+1.69%)
Jul 02, 2019	11.46	11.47	11.09	11.21	757,157	-0.26(-2.27%)

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.