Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.82	10.99	10.65	10.83	788,967	-0.02(-0.18%)
Sep 27, 2019	10.42	10.87	10.42	10.85	742,000	+0.33(+3.14%)
Sep 26, 2019	10.52	10.79	10.38	10.52	814,486	-0.13(-1.22%)
Sep 25, 2019	10.43	10.76	10.38	10.65	1,198,997	+0.10(+0.95%)
Sep 24, 2019	11.09	11.14	10.38	10.55	1,409,491	-0.53(-4.78%)
Sep 23, 2019	10.78	11.08	10.76	11.08	637,937	+0.15(+1.37%)
Sep 20, 2019	11.05	11.19	10.77	10.93	1,711,200	-0.21(-1.89%)
Sep 19, 2019	11.40	11.40	11.12	11.14	1,005,539	-0.15(-1.33%)
Sep 18, 2019	10.99	11.38	10.88	11.29	1,002,061	+0.19(+1.71%)
Sep 17, 2019	11.95	11.95	10.88	11.10	1,590,492	-0.95(-7.88%)
Sep 16, 2019	11.87	12.42	11.59	12.05	1,340,328	+0.90(+8.07%)
Sep 13, 2019	10.96	11.43	10.86	11.15	1,314,600	+0.26(+2.39%)
Sep 12, 2019	10.77	11.13	10.66	10.89	804,025	-0.32(-2.85%)
Sep 11, 2019	11.22	11.58	10.87	11.21	529,020	-0.01(-0.09%)
Sep 10, 2019	10.49	11.44	10.45	11.22	958,611	+0.75(+7.16%)
Sep 09, 2019	10.39	10.74	10.22	10.47	1,122,812	+0.07(+0.67%)
Sep 06, 2019	10.25	10.42	9.850	10.40	868,400	+0.09(+0.87%)
Sep 05, 2019	10.44	10.69	10.26	10.31	710,756	+0.00(+0.00%)
Sep 04, 2019	11.11	11.11	10.30	10.31	861,434	-0.53(-4.89%)
Sep 03, 2019	10.51	10.89	10.43	10.84	631,745	+0.07(+0.65%)
Aug 30, 2019	10.81	11.11	10.66	10.77	515,400	+0.02(+0.19%)
Aug 29, 2019	10.56	10.83	10.56	10.75	603,936	+0.32(+3.07%)
Aug 28, 2019	10.19	10.67	10.18	10.43	445,928	+0.31(+3.06%)
Aug 27, 2019	10.47	10.48	10.09	10.12	880,910	-0.26(-2.50%)
Aug 26, 2019	10.30	10.48	10.17	10.38	490,015	+0.24(+2.37%)
Aug 23, 2019	10.73	10.77	10.09	10.14	617,800	-0.59(-5.50%)
Aug 22, 2019	11.18	11.30	10.72	10.73	523,063	-0.48(-4.28%)
Aug 21, 2019	11.49	11.57	11.12	11.21	879,100	-0.04(-0.36%)
Aug 20, 2019	11.55	11.71	11.19	11.25	857,425	-0.45(-3.85%)
Aug 19, 2019	11.92	12.09	11.68	11.70	509,825	-0.08(-0.68%)
Aug 16, 2019	11.65	12.01	11.55	11.78	775,100	+0.19(+1.64%)
Aug 15, 2019	11.32	11.69	11.14	11.59	744,496	+0.30(+2.66%)
Aug 14, 2019	11.44	11.47	10.96	11.29	727,697	-0.59(-4.97%)
Aug 13, 2019	11.83	12.37	11.64	11.88	396,982	+0.06(+0.51%)
Aug 12, 2019	11.87	11.99	11.42	11.82	565,398	-0.18(-1.50%)
Aug 09, 2019	12.12	12.21	11.74	12.00	595,700	-0.09(-0.74%)
Aug 08, 2019	11.96	12.12	11.57	12.09	644,689	+0.30(+2.54%)
Aug 07, 2019	11.58	11.83	11.28	11.79	1,004,470	-0.16(-1.34%)
Aug 06, 2019	12.44	12.65	11.67	11.95	868,106	-0.46(-3.71%)
Aug 05, 2019	13.11	13.11	12.11	12.41	969,871	-0.81(-6.13%)
Aug 02, 2019	13.52	13.66	12.97	13.22	961,700	-0.31(-2.29%)
Aug 01, 2019	14.17	14.27	12.53	13.53	846,333	-0.62(-4.38%)
Jul 31, 2019	14.00	14.50	13.58	14.15	1,793,816	+0.20(+1.43%)
Jul 30, 2019	12.99	14.06	12.92	13.95	1,064,042	+0.94(+7.23%)
Jul 29, 2019	13.95	13.95	12.70	13.01	944,386	-0.74(-5.38%)
Jul 26, 2019	13.55	13.89	13.40	13.75	1,268,100	+0.24(+1.78%)
Jul 25, 2019	14.00	14.00	13.50	13.51	611,377	-0.49(-3.50%)
Jul 24, 2019	13.92	14.30	13.73	14.00	733,247	+0.07(+0.50%)
Jul 23, 2019	13.47	13.98	13.45	13.93	573,921	+0.49(+3.65%)
Jul 22, 2019	13.05	13.57	12.90	13.44	984,145	+0.45(+3.46%)
Jul 19, 2019	12.71	13.12	12.46	12.99	722,900	+0.27(+2.12%)
Jul 18, 2019	13.21	13.31	12.41	12.72	1,097,606	-0.69(-5.15%)
Jul 17, 2019	14.16	14.44	13.40	13.41	501,789	-0.78(-5.50%)
Jul 16, 2019	14.62	14.73	14.18	14.19	448,860	-0.48(-3.27%)
Jul 15, 2019	15.06	15.14	14.37	14.67	579,584	-0.37(-2.46%)
Jul 12, 2019	14.96	15.24	14.60	15.04	1,001,000	+0.08(+0.53%)
Jul 11, 2019	14.72	15.04	14.43	14.96	1,163,077	+0.28(+1.91%)
Jul 10, 2019	14.21	14.82	13.93	14.68	1,132,389	+0.61(+4.34%)
Jul 09, 2019	14.74	14.79	13.97	14.07	1,862,321	-1.62(-10.33%)
Jul 08, 2019	15.82	16.40	15.64	15.69	445,121	-0.13(-0.82%)
Jul 05, 2019	15.13	15.94	15.13	15.82	260,400	+0.59(+3.87%)
Jul 03, 2019	15.02	15.30	14.76	15.23	90,300	+0.23(+1.53%)
Jul 02, 2019	15.70	15.72	14.69	15.00	685,993	-0.85(-5.36%)

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.