Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.95	12.01	11.85	11.90	7,160,681	+0.03(+0.25%)
Jul 30, 2019	11.99	12.05	11.85	11.87	6,103,094	-0.39(-3.18%)
Jul 29, 2019	12.02	12.32	11.98	12.26	15,610,100	+0.70(+6.07%)
Jul 26, 2019	11.72	11.72	11.54	11.56	6,287,678	+0.07(+0.59%)
Jul 25, 2019	11.50	11.55	11.47	11.49	6,719,723	+0.07(+0.60%)
Jul 24, 2019	11.43	11.51	11.42	11.42	5,461,931	-0.04(-0.34%)
Jul 23, 2019	11.55	11.57	11.41	11.46	6,206,582	-0.03(-0.26%)
Jul 22, 2019	11.54	11.55	11.46	11.49	3,755,861	+0.00(+0.00%)
Jul 19, 2019	11.56	11.56	11.47	11.49	3,703,387	-0.27(-2.31%)
Jul 18, 2019	11.75	11.77	11.70	11.76	4,917,212	-0.16(-1.30%)
Jul 17, 2019	11.92	11.93	11.87	11.92	2,779,671	-0.03(-0.24%)
Jul 16, 2019	11.94	11.96	11.88	11.95	3,264,706	+0.05(+0.41%)
Jul 15, 2019	11.89	11.93	11.87	11.90	4,663,991	-0.08(-0.65%)
Jul 12, 2019	12.03	12.06	11.93	11.98	4,169,833	-0.07(-0.56%)
Jul 11, 2019	12.04	12.07	12.00	12.05	3,664,532	-0.09(-0.72%)
Jul 10, 2019	12.13	12.17	12.09	12.13	6,115,600	+0.06(+0.48%)
Jul 09, 2019	12.03	12.09	12.00	12.08	4,919,545	+0.04(+0.32%)
Jul 08, 2019	11.98	12.06	11.92	12.04	3,933,312	-0.17(-1.43%)
Jul 05, 2019	12.28	12.29	12.19	12.21	3,599,503	-0.03(-0.24%)
Jul 03, 2019	12.23	12.26	12.17	12.24	3,192,610	+0.02(+0.16%)
Jul 02, 2019	12.24	12.27	12.21	12.22	4,000,085	-0.06(-0.48%)
Jul 01, 2019	12.29	12.30	12.23	12.28	3,385,444	+0.04(+0.32%)
Jun 28, 2019	12.26	12.29	12.15	12.24	4,980,637	-0.01(-0.08%)
Jun 27, 2019	12.22	12.28	12.20	12.25	5,085,782	+0.09(+0.72%)
Jun 26, 2019	12.15	12.18	12.10	12.16	3,756,297	+0.10(+0.81%)
Jun 25, 2019	12.01	12.11	12.00	12.07	7,309,977	+0.12(+0.98%)
Jun 24, 2019	11.95	11.96	11.86	11.95	4,298,269	+0.05(+0.41%)
Jun 21, 2019	11.90	11.95	11.86	11.90	4,261,476	-0.13(-1.05%)
Jun 20, 2019	11.96	12.08	11.94	12.03	9,356,298	+0.43(+3.69%)
Jun 19, 2019	11.63	11.65	11.54	11.60	5,653,868	-0.03(-0.25%)
Jun 18, 2019	11.64	11.75	11.62	11.63	8,376,822	+0.18(+1.53%)
Jun 17, 2019	11.47	11.49	11.39	11.45	3,839,977	-0.13(-1.09%)
Jun 14, 2019	11.56	11.61	11.53	11.58	3,515,677	-0.03(-0.25%)
Jun 13, 2019	11.64	11.71	11.59	11.61	4,220,825	+0.02(+0.17%)
Jun 12, 2019	11.66	11.70	11.58	11.59	3,526,201	-0.12(-1.00%)
Jun 11, 2019	11.68	11.75	11.68	11.71	4,366,049	+0.13(+1.09%)
Jun 10, 2019	11.58	11.63	11.49	11.58	4,863,926	-0.04(-0.33%)
Jun 07, 2019	11.61	11.65	11.56	11.62	4,474,797	+0.07(+0.59%)
Jun 06, 2019	11.43	11.56	11.40	11.55	6,340,675	+0.05(+0.42%)
Jun 05, 2019	11.58	11.59	11.44	11.50	9,498,949	-0.08(-0.67%)
Jun 04, 2019	11.64	11.66	11.41	11.58	8,765,965	-0.04(-0.33%)
Jun 03, 2019	11.75	11.76	11.55	11.62	8,726,874	-0.05(-0.42%)
May 31, 2019	11.57	11.71	11.55	11.67	6,251,612	-0.05(-0.42%)
May 30, 2019	11.67	11.74	11.59	11.72	8,926,966	+0.23(+2.03%)
May 29, 2019	11.64	11.68	11.39	11.48	12,259,142	-0.33(-2.80%)
May 28, 2019	12.11	12.12	11.81	11.81	11,938,499	-0.26(-2.17%)
May 24, 2019	11.84	12.12	11.83	12.08	8,870,705	+0.76(+6.70%)
May 23, 2019	11.32	11.38	11.26	11.32	12,424,154	+0.16(+1.39%)
May 22, 2019	11.17	11.27	11.16	11.16	6,458,542	-0.06(-0.52%)
May 21, 2019	11.07	11.22	11.03	11.22	7,145,925	-0.10(-0.86%)
May 20, 2019	11.20	11.36	11.16	11.32	14,328,975	+0.65(+6.11%)
May 17, 2019	10.68	10.74	10.65	10.67	5,415,095	+0.13(+1.20%)
May 16, 2019	10.51	10.60	10.50	10.54	7,005,969	+0.16(+1.50%)
May 15, 2019	10.36	10.43	10.31	10.38	5,095,359	-0.05(-0.47%)
May 14, 2019	10.45	10.52	10.43	10.43	12,463,532	+0.11(+1.04%)
May 13, 2019	10.29	10.33	10.22	10.33	9,222,931	-0.27(-2.57%)
May 10, 2019	10.58	10.67	10.56	10.60	8,688,961	+0.01(+0.09%)
May 09, 2019	10.42	10.61	10.38	10.59	10,474,776	+0.11(+1.02%)
May 08, 2019	10.60	10.60	10.44	10.48	11,294,951	-0.13(-1.19%)
May 07, 2019	10.73	10.74	10.59	10.61	8,053,491	-0.40(-3.62%)
May 06, 2019	10.96	11.13	10.86	11.01	9,405,537	-0.12(-1.05%)
May 03, 2019	11.20	11.26	11.12	11.12	6,909,471	+0.15(+1.33%)
May 02, 2019	10.97	11.02	10.92	10.98	5,282,819	-0.11(-0.97%)

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.