Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.87	14.90	13.96	14.22	38,481,612	-0.70(-4.69%)
Jul 30, 2019	15.07	15.14	14.85	14.92	16,685,034	-0.13(-0.87%)
Jul 29, 2019	15.01	15.06	14.84	15.05	14,460,079	+0.13(+0.88%)
Jul 26, 2019	14.93	15.06	14.86	14.92	12,983,775	+0.02(+0.12%)
Jul 25, 2019	15.12	15.21	14.78	14.90	17,973,496	-0.27(-1.79%)
Jul 24, 2019	15.22	15.31	15.12	15.18	12,751,054	+0.05(+0.35%)
Jul 23, 2019	15.00	15.28	14.92	15.12	17,472,958	-0.04(-0.29%)
Jul 22, 2019	15.03	15.22	14.96	15.17	16,175,006	+0.11(+0.76%)
Jul 19, 2019	14.93	15.29	14.90	15.05	28,010,434	-0.01(-0.06%)
Jul 18, 2019	14.59	15.18	14.41	15.06	26,925,374	+0.45(+3.05%)
Jul 17, 2019	14.18	14.65	14.13	14.62	20,490,162	+0.52(+3.72%)
Jul 16, 2019	14.17	14.34	13.95	14.09	13,435,583	-0.20(-1.41%)
Jul 15, 2019	14.49	14.59	14.20	14.29	12,944,314	-0.15(-1.03%)
Jul 12, 2019	14.41	14.48	14.25	14.44	13,075,812	+0.11(+0.73%)
Jul 11, 2019	14.41	14.59	14.27	14.34	18,100,124	-0.11(-0.79%)
Jul 10, 2019	14.23	14.48	14.05	14.45	21,291,384	+0.41(+2.93%)
Jul 09, 2019	13.77	14.09	13.72	14.04	13,669,271	+0.17(+1.20%)
Jul 08, 2019	13.88	13.96	13.69	13.87	13,336,157	+0.05(+0.38%)
Jul 05, 2019	13.56	13.87	13.31	13.82	17,810,188	-0.07(-0.50%)
Jul 03, 2019	13.78	13.89	13.58	13.89	11,825,478	+0.25(+1.86%)
Jul 02, 2019	13.22	13.76	13.19	13.64	23,191,170	+0.52(+4.00%)
Jul 01, 2019	13.29	13.38	12.99	13.11	24,530,972	-0.68(-4.95%)
Jun 28, 2019	13.81	13.87	13.57	13.79	12,942,960	+0.06(+0.45%)
Jun 27, 2019	13.64	13.78	13.43	13.73	23,513,742	-0.14(-1.01%)
Jun 26, 2019	13.34	13.99	13.31	13.87	23,299,384	-0.13(-0.94%)
Jun 25, 2019	14.26	14.39	13.75	14.00	33,217,908	-0.20(-1.42%)
Jun 24, 2019	13.75	14.23	13.71	14.20	32,229,722	+0.56(+4.10%)
Jun 21, 2019	13.38	13.74	13.29	13.64	30,856,846	+0.26(+1.96%)
Jun 20, 2019	13.06	13.63	13.05	13.38	36,125,372	+0.72(+5.66%)
Jun 19, 2019	12.34	12.71	12.23	12.66	25,709,992	+0.10(+0.77%)
Jun 18, 2019	12.52	12.63	12.30	12.57	22,548,656	+0.19(+1.56%)
Jun 17, 2019	12.15	12.40	12.08	12.38	14,804,621	+0.22(+1.80%)
Jun 14, 2019	12.25	12.31	12.03	12.16	16,995,344	+0.04(+0.29%)
Jun 13, 2019	12.01	12.14	11.87	12.12	13,481,275	+0.11(+0.95%)
Jun 12, 2019	11.92	12.06	11.90	12.01	19,092,560	+0.16(+1.33%)
Jun 11, 2019	11.69	11.94	11.67	11.85	11,746,001	+0.09(+0.74%)
Jun 10, 2019	11.59	11.79	11.55	11.76	10,391,028	-0.08(-0.66%)
Jun 07, 2019	11.89	11.98	11.77	11.84	18,771,148	+0.03(+0.22%)
Jun 06, 2019	11.55	11.96	11.48	11.82	23,781,754	+0.24(+2.12%)
Jun 05, 2019	11.76	11.83	11.32	11.57	20,585,488	+0.02(+0.15%)
Jun 04, 2019	11.35	11.57	11.28	11.55	16,893,732	+0.11(+0.92%)
Jun 03, 2019	11.01	11.52	10.99	11.45	28,841,652	+0.59(+5.39%)
May 31, 2019	10.50	10.90	10.49	10.86	20,799,170	+0.55(+5.34%)
May 30, 2019	10.29	10.38	10.20	10.31	10,601,674	+0.07(+0.68%)
May 29, 2019	10.22	10.43	10.22	10.24	11,894,169	+0.01(+0.09%)
May 28, 2019	10.20	10.33	10.15	10.23	11,118,863	-0.18(-1.76%)
May 24, 2019	10.46	10.46	10.24	10.42	12,140,978	-0.01(-0.08%)
May 23, 2019	10.48	10.67	10.43	10.43	15,086,805	+0.02(+0.17%)
May 22, 2019	10.60	10.61	10.30	10.41	14,736,782	-0.17(-1.57%)
May 21, 2019	10.57	10.61	10.39	10.57	13,083,495	-0.06(-0.57%)
May 20, 2019	10.63	10.77	10.59	10.63	7,581,183	-0.02(-0.16%)
May 17, 2019	10.55	10.70	10.47	10.65	13,160,289	+0.03(+0.33%)
May 16, 2019	10.83	10.83	10.56	10.62	15,563,122	-0.28(-2.56%)
May 15, 2019	10.95	11.00	10.81	10.90	12,771,527	+0.03(+0.32%)
May 14, 2019	10.70	10.92	10.63	10.86	14,005,619	+0.13(+1.22%)
May 13, 2019	10.56	10.76	10.48	10.73	17,083,908	+0.27(+2.58%)
May 10, 2019	10.82	10.86	10.46	10.46	16,367,474	-0.32(-2.99%)
May 09, 2019	10.98	11.07	10.77	10.78	11,839,507	-0.17(-1.59%)
May 08, 2019	11.16	11.34	10.84	10.96	17,107,232	-0.13(-1.18%)
May 07, 2019	10.99	11.16	10.91	11.09	14,781,464	+0.06(+0.55%)
May 06, 2019	11.01	11.02	10.91	11.03	7,670,580	+0.05(+0.48%)
May 03, 2019	11.04	11.08	10.89	10.97	13,280,977	+0.07(+0.64%)
May 02, 2019	10.89	11.13	10.81	10.90	16,059,725	-0.07(-0.64%)

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.