Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2019		8.270	8.270		0	+0.00(+0.00%)
Jul 29, 2019	7.260	7.380	6.890	7.110	6,511,757	-0.16(-2.20%)
Jul 26, 2019	7.450	7.620	7.210	7.270	4,677,300	-0.19(-2.55%)
Jul 25, 2019	8.100	8.100	7.200	7.460	8,654,243	-0.51(-6.40%)
Jul 24, 2019	8.090	8.380	7.890	7.970	3,737,604	-0.08(-0.99%)
Jul 23, 2019	7.850	8.250	7.750	8.050	4,060,387	+0.15(+1.90%)
Jul 22, 2019	7.720	8.200	7.570	7.900	5,406,371	+0.23(+3.00%)
Jul 19, 2019	7.610	7.750	7.435	7.670	6,491,600	+0.05(+0.66%)
Jul 18, 2019	7.860	7.980	7.510	7.620	7,216,402	-0.28(-3.54%)
Jul 17, 2019	8.190	8.250	7.880	7.900	4,892,959	-0.30(-3.66%)
Jul 16, 2019	8.420	8.850	8.180	8.200	5,816,648	-0.25(-2.96%)
Jul 15, 2019	8.950	8.989	8.385	8.450	6,435,414	-0.44(-4.95%)
Jul 12, 2019	9.090	9.220	8.865	8.890	4,750,100	-0.15(-1.66%)
Jul 11, 2019	9.600	9.620	8.990	9.040	9,101,579	-0.56(-5.83%)
Jul 10, 2019	9.130	9.680	9.020	9.600	6,714,312	+0.73(+8.23%)
Jul 09, 2019	8.920	8.969	8.640	8.870	4,118,622	-0.15(-1.66%)
Jul 08, 2019	8.830	9.220	8.810	9.020	5,538,604	+0.11(+1.23%)
Jul 05, 2019	8.520	8.950	8.520	8.910	5,841,500	+0.32(+3.73%)
Jul 03, 2019	8.570	8.620	8.285	8.590	4,624,600	+0.10(+1.18%)
Jul 02, 2019	8.670	8.780	8.390	8.490	6,255,625	-0.24(-2.75%)
Jul 01, 2019	8.890	9.110	8.680	8.730	9,746,237	+0.20(+2.34%)
Jun 28, 2019	8.390	8.550	8.205	8.530	5,821,700	+0.14(+1.67%)
Jun 27, 2019	8.430	8.530	8.205	8.390	6,015,581	-0.07(-0.83%)
Jun 26, 2019	7.800	8.720	7.740	8.460	10,787,587	+0.85(+11.17%)
Jun 25, 2019	7.660	7.820	7.470	7.610	4,787,140	-0.12(-1.55%)
Jun 24, 2019	7.810	7.930	7.680	7.730	6,127,836	-0.06(-0.77%)
Jun 21, 2019	7.930	8.280	7.560	7.790	9,562,900	-0.07(-0.89%)
Jun 20, 2019	7.610	8.260	7.560	7.860	9,424,656	+0.52(+7.08%)
Jun 19, 2019	7.350	7.630	7.190	7.340	6,952,089	-0.03(-0.41%)
Jun 18, 2019	6.960	7.465	6.845	7.370	7,746,499	+0.46(+6.66%)
Jun 17, 2019	6.610	6.910	6.540	6.910	5,413,773	+0.29(+4.38%)
Jun 14, 2019	7.340	7.440	6.610	6.620	8,658,500	-0.73(-9.93%)
Jun 13, 2019	7.370	7.460	7.070	7.350	10,862,665	+0.19(+2.65%)
Jun 12, 2019	7.440	7.460	7.010	7.160	7,907,941	-0.44(-5.79%)
Jun 11, 2019	7.850	7.880	7.470	7.600	13,360,592	-0.23(-2.94%)
Jun 10, 2019	8.010	8.230	7.745	7.830	10,309,114	-0.29(-3.57%)
Jun 07, 2019	8.070	8.216	7.730	8.120	6,024,000	-0.01(-0.12%)
Jun 06, 2019	8.170	8.420	7.690	8.130	11,661,609	-0.10(-1.22%)
Jun 05, 2019	8.680	8.820	8.120	8.230	9,139,950	-0.51(-5.84%)
Jun 04, 2019	8.880	9.155	8.700	8.740	7,524,338	-0.03(-0.34%)
Jun 03, 2019	8.430	9.000	8.430	8.770	9,229,841	+0.40(+4.78%)
May 31, 2019	8.800	9.009	8.290	8.370	10,450,000	-0.77(-8.42%)
May 30, 2019	9.090	9.740	9.000	9.140	12,794,830	+0.05(+0.55%)
May 29, 2019	8.520	9.150	8.300	9.090	10,800,966	+0.31(+3.53%)
May 28, 2019	8.660	8.910	8.530	8.780	8,212,527	+0.15(+1.74%)
May 24, 2019	9.040	9.090	8.480	8.630	7,246,500	-0.22(-2.49%)
May 23, 2019	9.600	9.600	8.810	8.850	8,917,373	-1.16(-11.59%)
May 22, 2019	10.22	10.53	9.930	10.01	5,371,428	-0.36(-3.47%)
May 21, 2019	10.27	10.59	10.07	10.37	6,092,400	+0.14(+1.37%)
May 20, 2019	10.76	10.77	10.03	10.23	7,195,423	-0.63(-5.80%)
May 17, 2019	11.21	11.39	10.86	10.86	5,390,700	-0.31(-2.78%)
May 16, 2019	11.39	11.67	11.08	11.17	5,580,042	-0.15(-1.33%)
May 15, 2019	11.23	11.38	11.05	11.32	5,239,627	-0.19(-1.65%)
May 14, 2019	11.04	11.75	11.00	11.51	5,496,001	+0.61(+5.60%)
May 13, 2019	11.54	11.67	10.67	10.90	7,969,954	-0.81(-6.92%)
May 10, 2019	12.07	12.17	11.44	11.71	6,621,300	-0.43(-3.54%)
May 09, 2019	12.10	12.25	11.87	12.14	3,821,870	-0.19(-1.54%)
May 08, 2019	12.11	12.49	12.10	12.33	6,063,979	+0.25(+2.07%)
May 07, 2019	12.84	12.84	11.97	12.08	6,367,601	-1.06(-8.07%)
May 06, 2019	12.73	13.16	12.63	13.14	6,224,175	-0.07(-0.53%)
May 03, 2019	12.83	13.27	12.80	13.21	6,390,200	+0.69(+5.51%)
May 02, 2019	13.21	13.38	11.85	12.52	11,527,187	-0.71(-5.37%)

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.