Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.35	15.40	13.75	15.32	1,393,964	+0.01(+0.07%)
Jul 30, 2018	15.16	15.51	14.78	15.31	790,939	+0.11(+0.72%)
Jul 27, 2018	15.38	15.51	14.65	15.20	704,700	-0.34(-2.19%)
Jul 26, 2018	15.32	15.68	15.01	15.54	598,479	+0.27(+1.77%)
Jul 25, 2018	15.65	16.11	15.14	15.27	783,453	-0.24(-1.55%)
Jul 24, 2018	16.75	16.91	15.41	15.51	1,344,301	-1.21(-7.24%)
Jul 23, 2018	17.26	17.47	16.57	16.72	1,048,850	-0.61(-3.52%)
Jul 20, 2018	17.16	17.69	17.10	17.33	808,608	+0.23(+1.35%)
Jul 19, 2018	16.63	17.26	16.63	17.10	684,516	+0.30(+1.79%)
Jul 18, 2018	16.75	17.01	16.32	16.80	677,238	-0.13(-0.77%)
Jul 17, 2018	16.50	17.05	16.50	16.93	640,768	+0.43(+2.61%)
Jul 16, 2018	17.63	17.70	16.04	16.50	930,858	-0.76(-4.40%)
Jul 13, 2018	17.20	17.47	16.97	17.26	534,872	-0.06(-0.35%)
Jul 12, 2018	16.94	17.42	16.45	17.32	808,566	+0.57(+3.40%)
Jul 11, 2018	16.24	16.91	16.01	16.75	546,399	+0.29(+1.76%)
Jul 10, 2018	16.45	16.91	16.22	16.46	892,230	-0.04(-0.24%)
Jul 09, 2018	16.33	16.52	15.75	16.50	1,244,154	+0.49(+3.06%)
Jul 06, 2018	16.04	16.71	15.20	16.01	2,393,133	+0.39(+2.50%)
Jul 05, 2018	13.62	15.86	13.62	15.62	2,356,530	+2.02(+14.85%)
Jul 03, 2018		13.60	13.60	13.60	0	-0.54(-3.82%)
Jul 02, 2018	13.81	14.29	13.47	14.14	910,038	+0.34(+2.46%)
Jun 29, 2018		14.26	13.19	13.80	1,468,427	+0.13(+0.95%)
Jun 28, 2018	14.30	14.43	13.64	13.67	1,054,854	-0.59(-4.14%)
Jun 27, 2018	14.30	15.08	14.25	14.26	1,413,080	-0.19(-1.31%)
Jun 26, 2018	13.71	14.74	13.44	14.45	1,416,568	+0.81(+5.94%)
Jun 25, 2018	13.99	14.01	13.07	13.64	1,072,790	-0.15(-1.09%)
Jun 22, 2018	14.20	14.25	12.76	13.79	9,395,190	-0.33(-2.34%)
Jun 21, 2018	14.68	15.00	14.04	14.12	1,363,706	-0.52(-3.55%)
Jun 20, 2018	14.19	14.80	14.10	14.64	1,128,684	+0.49(+3.46%)
Jun 19, 2018	14.44	14.48	13.63	14.15	1,284,900	-0.37(-2.55%)
Jun 18, 2018	14.35	14.66	14.01	14.52	1,043,846	+0.16(+1.11%)
Jun 15, 2018		14.62	14.03	14.36	1,653,026	-0.08(-0.55%)
Jun 14, 2018	14.47	14.88	14.14	14.44	875,328	+0.04(+0.28%)
Jun 13, 2018	14.69	14.84	13.75	14.40	1,219,133	-0.29(-1.97%)
Jun 12, 2018	14.24	15.45	14.17	14.69	1,835,629	+0.47(+3.31%)
Jun 11, 2018	13.75	14.99	13.75	14.22	2,192,472	+0.57(+4.18%)
Jun 08, 2018	12.81	13.70	12.67	13.65	928,372	+0.73(+5.65%)
Jun 07, 2018	12.67	12.95	12.38	12.92	762,412	+0.31(+2.46%)
Jun 06, 2018	12.72	13.04	12.46	12.61	1,079,529	-0.21(-1.64%)
Jun 05, 2018	13.32	13.68	12.55	12.82	1,219,400	-0.48(-3.61%)
Jun 04, 2018	13.61	13.99	12.53	13.30	1,645,127	-0.20(-1.48%)
Jun 01, 2018	13.79	13.99	13.22	13.50	1,028,914	-0.17(-1.24%)
May 31, 2018	14.31	14.45	13.33	13.67	1,596,013	-0.63(-4.41%)
May 30, 2018	14.00	14.56	14.00	14.30	986,232	+0.32(+2.29%)
May 29, 2018	13.33	14.24	13.19	13.98	1,313,821	+0.65(+4.88%)
May 25, 2018		13.33	13.33	13.33	0	-0.73(-5.19%)
May 24, 2018	14.09	14.28	13.90	14.06	886,026	+0.05(+0.36%)
May 23, 2018	14.26	14.59	13.85	14.01	1,239,975	-0.39(-2.71%)
May 22, 2018	14.54	14.84	14.20	14.40	975,065	+0.11(+0.77%)
May 21, 2018	14.59	14.73	13.91	14.29	1,163,056	-0.16(-1.11%)
May 18, 2018	13.96	14.55	13.51	14.45	2,300,609	+0.94(+6.96%)
May 17, 2018	13.85	14.86	13.32	13.51	3,308,714	+0.95(+7.56%)
May 16, 2018	12.15	13.18	12.12	12.56	2,172,122	+0.45(+3.72%)
May 15, 2018	11.78	12.22	11.48	12.11	863,705	+0.30(+2.54%)
May 14, 2018	12.35	12.35	11.63	11.81	742,730	-0.40(-3.28%)
May 11, 2018	11.80	12.21	11.80	12.21	1,139,226	+0.49(+4.18%)
May 10, 2018	12.18	12.48	11.65	11.72	1,057,913	-0.28(-2.33%)
May 09, 2018	11.43	12.11	11.01	12.00	1,448,871	+0.95(+8.60%)
May 08, 2018	11.72	11.72	10.85	11.05	1,265,125	-0.44(-3.83%)
May 07, 2018	10.86	12.19	10.86	11.49	2,660,114	+0.60(+5.51%)
May 04, 2018	10.83	10.99	10.61	10.89	667,941	+0.08(+0.74%)
May 03, 2018	10.35	10.84	10.35	10.81	793,520	+0.47(+4.55%)
May 02, 2018	9.610	10.44	9.610	10.34	1,572,836	+0.75(+7.82%)

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.