Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.37	11.64	11.22	11.31	10,330,303	+0.03(+0.28%)
Jul 30, 2019	11.30	11.79	11.20	11.28	12,855,881	-0.02(-0.14%)
Jul 29, 2019	11.32	11.51	11.16	11.30	13,504,078	-0.02(-0.21%)
Jul 26, 2019	11.29	11.46	11.18	11.32	7,061,642	+0.06(+0.50%)
Jul 25, 2019	11.48	11.53	11.18	11.26	5,524,527	-0.21(-1.81%)
Jul 24, 2019	11.32	11.56	11.32	11.47	6,710,740	+0.09(+0.77%)
Jul 23, 2019	11.30	11.44	11.23	11.38	4,463,776	+0.08(+0.71%)
Jul 22, 2019	11.41	11.56	11.23	11.30	5,150,149	-0.12(-1.05%)
Jul 19, 2019	11.76	11.76	11.42	11.42	5,176,564	-0.27(-2.32%)
Jul 18, 2019	11.85	11.90	11.58	11.70	4,181,787	-0.16(-1.35%)
Jul 17, 2019	12.13	12.15	11.79	11.85	5,879,984	-0.22(-1.85%)
Jul 16, 2019	12.04	12.23	11.98	12.08	5,875,849	+0.00(+0.00%)
Jul 15, 2019	11.95	12.13	11.86	12.08	3,743,543	+0.16(+1.34%)
Jul 12, 2019	11.63	11.96	11.63	11.92	3,057,293	+0.26(+2.26%)
Jul 11, 2019	11.90	11.92	11.54	11.66	3,706,911	-0.24(-2.01%)
Jul 10, 2019	12.05	12.08	11.81	11.89	3,256,801	-0.10(-0.80%)
Jul 09, 2019	12.05	12.20	11.93	11.99	3,672,688	-0.14(-1.12%)
Jul 08, 2019	12.13	12.24	12.00	12.13	3,283,677	-0.09(-0.72%)
Jul 05, 2019	12.26	12.29	11.98	12.21	2,584,393	-0.11(-0.91%)
Jul 03, 2019	11.96	12.32	11.93	12.32	2,970,114	+0.42(+3.55%)
Jul 02, 2019	12.16	12.16	11.83	11.90	4,830,796	-0.70(-5.57%)
Jul 01, 2019	12.42	12.63	12.03	12.60	4,954,341	+0.31(+2.53%)
Jun 28, 2019	12.17	12.34	12.07	12.29	8,732,472	+0.18(+1.51%)
Jun 27, 2019	12.36	12.47	12.04	12.11	4,208,859	-0.15(-1.24%)
Jun 26, 2019	11.89	12.31	11.84	12.26	6,503,152	+0.42(+3.57%)
Jun 25, 2019	11.77	12.09	11.70	11.84	8,723,154	+0.08(+0.68%)
Jun 24, 2019	12.28	12.32	11.68	11.76	5,356,205	-0.49(-3.97%)
Jun 21, 2019	12.01	12.36	11.86	12.25	7,720,691	+0.23(+1.92%)
Jun 20, 2019	12.08	12.18	11.89	12.01	5,093,440	+0.03(+0.27%)
Jun 19, 2019	11.83	11.99	11.68	11.98	4,252,617	+0.19(+1.62%)
Jun 18, 2019	11.66	12.02	11.61	11.79	4,909,632	+0.20(+1.72%)
Jun 17, 2019	11.56	11.76	11.38	11.59	4,964,061	+0.03(+0.28%)
Jun 14, 2019	11.81	11.81	11.47	11.56	3,674,823	-0.29(-2.42%)
Jun 13, 2019	11.66	11.85	11.54	11.85	4,529,971	+0.24(+2.06%)
Jun 12, 2019	11.66	11.88	11.60	11.61	3,816,622	-0.03(-0.27%)
Jun 11, 2019	11.59	11.82	11.56	11.64	5,351,685	+0.18(+1.53%)
Jun 10, 2019	11.64	11.87	11.44	11.46	6,244,945	-0.15(-1.30%)
Jun 07, 2019	11.64	11.77	11.50	11.62	4,330,988	-0.08(-0.68%)
Jun 06, 2019	11.77	12.00	11.40	11.70	4,890,001	-0.12(-1.01%)
Jun 05, 2019	11.73	11.87	11.41	11.81	5,875,430	+0.15(+1.30%)
Jun 04, 2019	11.09	11.70	11.09	11.66	6,704,587	+0.58(+5.25%)
Jun 03, 2019	10.59	11.14	10.59	11.08	9,278,711	+0.38(+3.58%)
May 31, 2019	10.57	10.75	10.40	10.70	11,584,048	+0.01(+0.07%)
May 30, 2019	10.67	10.91	10.60	10.69	6,482,315	-0.01(-0.07%)
May 29, 2019	11.11	11.21	10.51	10.70	12,135,137	-0.53(-4.68%)
May 28, 2019	11.82	11.84	11.22	11.22	9,330,638	-0.57(-4.85%)
May 24, 2019	11.94	12.08	11.76	11.80	3,323,782	-0.08(-0.66%)
May 23, 2019	12.02	12.11	11.83	11.87	4,681,556	-0.27(-2.26%)
May 22, 2019	12.10	12.32	12.02	12.15	5,339,427	-0.02(-0.13%)
May 21, 2019	12.06	12.24	12.02	12.16	4,862,334	+0.06(+0.52%)
May 20, 2019	11.96	12.10	11.78	12.10	5,225,309	-0.02(-0.13%)
May 17, 2019	12.17	12.39	12.05	12.12	4,173,133	-0.06(-0.51%)
May 16, 2019	12.26	12.48	12.15	12.18	4,226,375	-0.07(-0.58%)
May 15, 2019	11.93	12.27	11.83	12.25	9,055,530	+0.27(+2.29%)
May 14, 2019	11.95	12.14	11.82	11.98	6,040,244	+0.06(+0.53%)
May 13, 2019	11.69	11.94	11.62	11.91	6,083,881	-0.09(-0.78%)
May 10, 2019	12.01	12.09	11.70	12.01	5,939,199	-0.03(-0.26%)
May 09, 2019	12.09	12.20	11.90	12.04	6,670,216	-0.13(-1.09%)
May 08, 2019	12.46	12.58	12.15	12.17	6,511,182	-0.34(-2.69%)
May 07, 2019	12.39	12.79	12.38	12.51	9,218,187	-0.02(-0.12%)
May 06, 2019	12.63	12.74	12.41	12.52	10,541,977	-0.51(-3.91%)
May 03, 2019	12.19	13.09	12.15	13.03	25,000,778	+1.55(+13.52%)
May 02, 2019	11.23	11.54	11.23	11.48	9,202,696	+0.24(+2.09%)

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.