Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	12.49	12.72	12.28	12.32	12,187,067	-0.13(-1.01%)
Aug 29, 2019	12.34	12.60	12.30	12.44	17,271,400	+0.24(+1.98%)
Aug 28, 2019	11.89	12.32	11.85	12.20	20,626,434	+0.27(+2.24%)
Aug 27, 2019	12.36	12.39	11.92	11.94	15,551,241	-0.34(-2.79%)
Aug 26, 2019	12.52	12.59	12.25	12.28	13,234,681	-0.19(-1.54%)
Aug 23, 2019	12.80	12.96	12.39	12.47	22,547,560	-0.52(-3.98%)
Aug 22, 2019	13.02	13.24	12.91	12.99	18,199,766	+0.15(+1.17%)
Aug 21, 2019	13.00	13.07	12.81	12.84	19,407,236	+0.02(+0.13%)
Aug 20, 2019	13.45	13.49	12.82	12.82	24,346,178	-0.64(-4.77%)
Aug 19, 2019	13.46	13.60	13.28	13.46	16,561,653	+0.13(+0.94%)
Aug 16, 2019	13.56	13.70	13.27	13.34	17,742,872	-0.15(-1.11%)
Aug 15, 2019	13.93	14.14	13.19	13.49	27,708,170	-0.53(-3.81%)
Aug 14, 2019	13.69	14.35	13.20	14.02	77,940,432	-2.14(-13.22%)
Aug 13, 2019	15.99	16.90	15.74	16.16	19,037,248	+0.07(+0.42%)
Aug 12, 2019	16.20	16.25	15.82	16.09	13,598,943	-0.13(-0.77%)
Aug 09, 2019	16.93	16.98	16.16	16.22	14,144,839	-0.74(-4.38%)
Aug 08, 2019	17.15	17.32	16.83	16.96	8,906,147	-0.10(-0.59%)
Aug 07, 2019	17.13	17.24	16.82	17.06	9,424,174	-0.34(-1.97%)
Aug 06, 2019	17.33	17.43	17.03	17.40	9,205,997	+0.18(+1.07%)
Aug 05, 2019	17.49	17.51	16.53	17.22	19,435,372	-0.55(-3.10%)
Aug 02, 2019	17.65	18.01	17.55	17.77	8,414,224	+0.07(+0.38%)
Aug 01, 2019	18.96	19.06	17.59	17.70	14,311,380	-1.27(-6.69%)
Jul 31, 2019	18.79	19.19	18.67	18.97	12,437,123	+0.17(+0.89%)
Jul 30, 2019	18.85	18.92	18.40	18.80	7,471,914	-0.13(-0.71%)
Jul 29, 2019	19.15	19.20	18.64	18.94	6,527,916	-0.15(-0.79%)
Jul 26, 2019	19.06	19.14	18.71	19.09	6,153,680	+0.08(+0.44%)
Jul 25, 2019	19.32	19.41	18.81	19.00	8,581,670	-0.40(-2.06%)
Jul 24, 2019	18.87	19.53	18.83	19.41	10,278,662	+0.54(+2.88%)
Jul 23, 2019	18.53	18.93	18.51	18.86	7,542,114	+0.43(+2.31%)
Jul 22, 2019	18.51	18.84	18.27	18.44	7,715,321	-0.01(-0.05%)
Jul 19, 2019	18.03	18.60	17.99	18.45	9,207,996	+0.46(+2.55%)
Jul 18, 2019	17.84	18.03	17.60	17.99	7,743,356	+0.03(+0.14%)
Jul 17, 2019	18.37	18.38	17.86	17.96	8,556,535	-0.43(-2.31%)
Jul 16, 2019	18.40	18.68	18.29	18.39	9,382,774	+0.02(+0.09%)
Jul 15, 2019	18.32	18.69	18.24	18.37	8,327,309	+0.08(+0.46%)
Jul 12, 2019	17.90	18.54	17.90	18.29	8,936,975	+0.43(+2.38%)
Jul 11, 2019	17.73	17.89	17.55	17.86	7,459,062	+0.18(+1.04%)
Jul 10, 2019	17.82	17.85	17.64	17.68	7,284,492	-0.04(-0.24%)
Jul 09, 2019	18.00	18.33	17.72	17.72	12,027,424	-0.37(-2.03%)
Jul 08, 2019	18.10	18.21	17.88	18.09	8,860,561	-0.02(-0.14%)
Jul 05, 2019	17.71	18.22	17.71	18.11	7,037,433	+0.36(+2.02%)
Jul 03, 2019	17.64	17.91	17.51	17.75	5,454,802	+0.19(+1.09%)
Jul 02, 2019	17.84	17.84	17.42	17.56	9,182,306	-0.29(-1.64%)
Jul 01, 2019	18.19	18.67	17.75	17.85	12,582,177	-0.06(-0.33%)
Jun 28, 2019	17.99	18.15	17.83	17.91	12,017,290	-0.06(-0.32%)
Jun 27, 2019	18.32	18.40	17.76	17.97	9,609,637	-0.10(-0.55%)
Jun 26, 2019	17.84	18.29	17.77	18.07	9,705,400	+0.29(+1.64%)
Jun 25, 2019	18.21	18.21	17.68	17.78	9,703,035	-0.42(-2.29%)
Jun 24, 2019	18.49	18.52	18.09	18.19	8,028,717	-0.42(-2.24%)
Jun 21, 2019	18.34	18.73	18.11	18.61	11,001,022	+0.32(+1.73%)
Jun 20, 2019	18.64	18.65	18.04	18.29	8,863,843	-0.18(-0.99%)
Jun 19, 2019	18.28	18.56	18.01	18.48	10,491,232	+0.20(+1.10%)
Jun 18, 2019	18.15	18.53	17.99	18.28	10,001,282	+0.15(+0.83%)
Jun 17, 2019	17.94	18.44	17.79	18.13	9,135,495	+0.13(+0.74%)
Jun 14, 2019	18.15	18.15	17.59	17.99	11,123,952	-0.18(-0.96%)
Jun 13, 2019	17.66	18.28	17.64	18.17	11,854,070	+0.58(+3.31%)
Jun 12, 2019	17.95	18.05	17.43	17.59	10,968,002	-0.39(-2.14%)
Jun 11, 2019	17.66	17.98	17.64	17.97	11,279,233	+0.20(+1.15%)
Jun 10, 2019	16.90	17.79	16.89	17.77	18,010,012	+1.02(+6.07%)
Jun 07, 2019	16.81	16.88	16.57	16.75	12,372,585	-0.04(-0.24%)
Jun 06, 2019	17.22	17.22	16.42	16.79	17,613,820	-0.48(-2.75%)
Jun 05, 2019	17.79	17.83	17.19	17.27	9,095,738	-0.46(-2.59%)
Jun 04, 2019	17.44	17.82	17.44	17.73	16,019,783	+0.38(+2.17%)

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.