Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2019		9.840	9.840		0	+0.00(+0.00%)
Aug 30, 2019	9.910	9.940	9.790	9.840	297,900	-0.01(-0.10%)
Aug 29, 2019	9.730	9.900	9.730	9.850	41,053	+0.20(+2.07%)
Aug 28, 2019	9.600	9.710	9.560	9.650	20,677	+0.15(+1.58%)
Aug 27, 2019	9.820	9.820	9.480	9.500	46,738	-0.22(-2.26%)
Aug 26, 2019	9.720	9.770	9.600	9.720	44,175	+0.13(+1.36%)
Aug 23, 2019	10.03	10.03	9.560	9.590	67,800	-0.41(-4.10%)
Aug 22, 2019	10.06	10.06	9.950	10.00	44,996	-0.01(-0.10%)
Aug 21, 2019	10.01	10.03	9.910	10.01	19,063	+0.06(+0.60%)
Aug 20, 2019	10.00	10.05	9.900	9.950	20,251	-0.12(-1.19%)
Aug 19, 2019	10.11	10.12	10.00	10.07	35,026	+0.09(+0.90%)
Aug 16, 2019	9.740	9.990	9.740	9.980	35,500	+0.28(+2.89%)
Aug 15, 2019	9.870	9.880	9.660	9.700	42,231	-0.13(-1.32%)
Aug 14, 2019	9.960	9.960	9.750	9.830	79,428	-0.28(-2.77%)
Aug 13, 2019	10.00	10.29	10.00	10.11	14,562	+0.07(+0.70%)
Aug 12, 2019	10.02	10.13	9.840	10.04	9,950	-0.06(-0.59%)
Aug 09, 2019	10.27	10.28	10.09	10.10	45,400	-0.08(-0.79%)
Aug 08, 2019	9.840	10.27	9.830	10.18	72,299	+0.19(+1.90%)
Aug 07, 2019	9.730	10.01	9.730	9.990	43,503	+0.07(+0.71%)
Aug 06, 2019	9.930	10.01	9.722	9.920	36,846	-0.03(-0.30%)
Aug 05, 2019	10.06	10.06	9.732	9.950	70,381	-0.30(-2.90%)
Aug 02, 2019	10.44	10.47	10.10	10.25	41,151	-0.28(-2.63%)
Aug 01, 2019	10.64	10.85	10.46	10.52	141,590	-0.14(-1.30%)
Jul 31, 2019	10.48	10.76	10.41	10.66	162,395	+0.20(+1.89%)
Jul 30, 2019	10.25	10.47	10.22	10.46	105,947	+0.18(+1.73%)
Jul 29, 2019	10.41	10.42	10.28	10.29	26,007	-0.14(-1.33%)
Jul 26, 2019	10.29	10.43	10.12	10.42	66,731	+0.24(+2.33%)
Jul 25, 2019	10.50	10.50	10.18	10.19	83,308	-0.31(-2.92%)
Jul 24, 2019	10.16	10.54	10.13	10.49	52,470	+0.35(+3.41%)
Jul 23, 2019	10.02	10.15	10.02	10.15	17,577	+0.12(+1.18%)
Jul 22, 2019	10.16	10.16	9.950	10.03	30,615	-0.13(-1.27%)
Jul 19, 2019	10.15	10.28	10.14	10.16	123,251	-0.05(-0.48%)
Jul 18, 2019	10.07	10.24	10.04	10.21	47,244	+0.14(+1.37%)
Jul 17, 2019	10.02	10.19	9.960	10.07	57,387	+0.01(+0.10%)
Jul 16, 2019	10.07	10.12	9.950	10.06	35,398	+0.01(+0.10%)
Jul 15, 2019	10.28	10.28	10.02	10.05	30,154	-0.19(-1.84%)
Jul 12, 2019	10.20	10.30	10.19	10.24	68,551	+0.05(+0.49%)
Jul 11, 2019	10.24	10.24	10.07	10.19	105,431	+0.03(+0.29%)
Jul 10, 2019	10.19	10.28	10.14	10.16	57,336	-0.03(-0.29%)
Jul 09, 2019	10.31	10.38	10.10	10.19	74,331	+0.04(+0.39%)
Jul 08, 2019	10.32	10.32	10.12	10.15	64,574	-0.15(-1.44%)
Jul 05, 2019	10.23	10.38	10.23	10.30	21,232	+0.08(+0.77%)
Jul 03, 2019	10.20	10.28	10.17	10.22	28,209	+0.00(+0.00%)
Jul 02, 2019	10.19	10.28	10.11	10.22	86,822	-0.03(-0.29%)
Jul 01, 2019	9.979	10.40	9.979	10.25	184,344	+0.34(+3.39%)
Jun 28, 2019	9.989	10.25	9.495	9.910	2,156,348	+0.00(+0.00%)
Jun 27, 2019	9.851	9.999	9.851	9.910	101,712	+0.12(+1.21%)
Jun 26, 2019	9.831	9.969	9.762	9.791	121,403	-0.05(-0.50%)
Jun 25, 2019	9.742	9.940	9.633	9.841	204,762	+0.08(+0.81%)
Jun 24, 2019	9.544	9.861	9.544	9.762	244,194	+0.27(+2.81%)
Jun 21, 2019	9.742	9.940	9.346	9.495	519,396	-0.35(-3.52%)
Jun 20, 2019	9.782	9.910	9.495	9.841	158,256	+0.07(+0.71%)
Jun 19, 2019	9.960	10.05	9.762	9.772	144,679	-0.12(-1.20%)
Jun 18, 2019	9.742	9.940	9.643	9.890	89,376	+0.22(+2.25%)
Jun 17, 2019	9.633	9.772	9.633	9.673	129,497	-0.06(-0.61%)
Jun 14, 2019	9.732	9.762	9.604	9.732	123,251	+0.00(+0.00%)
Jun 13, 2019	9.742	9.890	9.663	9.732	107,025	+0.04(+0.41%)
Jun 12, 2019	9.732	9.762	9.564	9.693	112,937	+0.00(+0.00%)
Jun 11, 2019	9.772	9.831	9.554	9.693	122,682	+0.01(+0.10%)
Jun 10, 2019	9.584	9.801	9.584	9.683	147,087	+0.20(+2.09%)
Jun 07, 2019	9.514	9.544	9.416	9.485	63,900	-0.04(-0.42%)
Jun 06, 2019	9.574	9.574	9.435	9.524	38,332	-0.06(-0.62%)
Jun 05, 2019	9.465	9.584	9.356	9.584	53,044	+0.08(+0.83%)
Jun 04, 2019	9.386	9.534	9.277	9.505	50,124	+0.32(+3.44%)
Jun 03, 2019	9.040	9.257	9.040	9.188	42,723	+0.15(+1.64%)
May 31, 2019	8.990	9.119	8.980	9.040	121,027	-0.11(-1.19%)
May 30, 2019	9.376	9.376	9.084	9.149	42,758	-0.17(-1.80%)
May 29, 2019	9.178	9.317	9.149	9.317	128,385	+0.12(+1.29%)
May 28, 2019	9.336	9.366	9.188	9.198	26,347	-0.15(-1.59%)
May 24, 2019	9.317	9.445	9.277	9.346	17,087	+0.06(+0.64%)
May 23, 2019	9.435	9.435	9.208	9.287	11,511	-0.24(-2.49%)
May 22, 2019	9.693	9.693	9.455	9.524	18,410	-0.20(-2.03%)
May 21, 2019	9.653	9.772	9.643	9.722	48,321	+0.08(+0.82%)
May 20, 2019	9.534	9.732	9.534	9.643	25,924	+0.05(+0.52%)
May 17, 2019	9.742	9.791	9.584	9.594	20,828	-0.15(-1.52%)
May 16, 2019	9.712	9.821	9.712	9.742	13,727	+0.11(+1.13%)
May 15, 2019	9.722	9.722	9.524	9.633	26,975	-0.18(-1.81%)
May 14, 2019	9.604	9.890	9.524	9.811	24,486	+0.23(+2.37%)
May 13, 2019	9.960	9.960	9.544	9.584	24,162	-0.52(-5.19%)
May 10, 2019	10.03	10.11	9.910	10.11	86,751	+0.05(+0.49%)
May 09, 2019	9.989	10.08	9.890	10.06	32,076	+0.00(+0.00%)
May 08, 2019	10.09	10.17	10.03	10.06	25,971	-0.01(-0.10%)
May 07, 2019	10.17	10.17	9.961	10.07	11,954	-0.11(-1.06%)
May 06, 2019	10.14	10.40	10.09	10.18	18,204	+0.01(+0.10%)
May 03, 2019	9.892	10.21	9.882	10.17	180,108	+0.31(+3.18%)
May 02, 2019	9.677	9.863	9.677	9.853	17,906	+0.19(+1.92%)

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.