Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.54	11.65	11.33	11.39	2,627,146	-0.27(-2.35%)
Jul 30, 2019	11.37	11.66	11.32	11.66	2,543,667	+0.20(+1.76%)
Jul 29, 2019	11.36	11.63	11.36	11.46	2,186,883	+0.13(+1.14%)
Jul 26, 2019	11.49	11.56	11.27	11.33	3,903,416	-0.08(-0.71%)
Jul 25, 2019	12.02	12.20	11.35	11.41	7,653,014	-0.73(-6.03%)
Jul 24, 2019	11.27	12.61	11.27	12.14	7,561,659	+1.12(+10.15%)
Jul 23, 2019	10.84	11.07	10.81	11.03	2,415,466	+0.21(+1.93%)
Jul 22, 2019	10.94	11.04	10.80	10.82	1,720,318	-0.09(-0.81%)
Jul 19, 2019	11.03	11.14	10.89	10.90	1,472,572	-0.13(-1.17%)
Jul 18, 2019	10.88	11.12	10.88	11.03	1,492,156	+0.14(+1.33%)
Jul 17, 2019	10.86	10.97	10.78	10.89	2,073,728	-0.02(-0.15%)
Jul 16, 2019	10.82	10.99	10.82	10.90	1,983,569	+0.12(+1.12%)
Jul 15, 2019	10.99	10.99	10.74	10.78	1,612,611	-0.19(-1.69%)
Jul 12, 2019	10.74	11.05	10.70	10.97	1,927,726	+0.26(+2.40%)
Jul 11, 2019	10.72	10.76	10.62	10.71	2,127,266	+0.03(+0.30%)
Jul 10, 2019	10.68	10.84	10.63	10.68	3,336,141	+0.02(+0.23%)
Jul 09, 2019	10.83	10.83	10.64	10.66	4,912,122	-0.19(-1.78%)
Jul 08, 2019	11.28	11.36	10.83	10.85	2,579,980	-0.50(-4.40%)
Jul 05, 2019	11.16	11.38	11.14	11.35	1,647,153	+0.14(+1.29%)
Jul 03, 2019	11.11	11.23	11.08	11.20	1,234,619	+0.09(+0.80%)
Jul 02, 2019	10.95	11.14	10.93	11.11	1,634,582	+0.12(+1.10%)
Jul 01, 2019	11.12	11.26	10.89	10.99	1,833,196	+0.01(+0.07%)
Jun 28, 2019	10.78	11.02	10.65	10.99	4,531,661	+0.28(+2.63%)
Jun 27, 2019	10.51	10.76	10.50	10.70	1,698,875	+0.25(+2.39%)
Jun 26, 2019	10.49	10.59	10.44	10.45	1,587,563	+0.02(+0.15%)
Jun 25, 2019	10.41	10.51	10.26	10.44	1,892,713	+0.02(+0.23%)
Jun 24, 2019	10.86	10.86	10.40	10.41	1,584,264	-0.34(-3.14%)
Jun 21, 2019	10.78	10.89	10.67	10.75	4,478,230	-0.06(-0.60%)
Jun 20, 2019	10.76	10.83	10.66	10.82	1,805,114	+0.18(+1.66%)
Jun 19, 2019	10.66	10.78	10.55	10.64	1,787,004	-0.02(-0.23%)
Jun 18, 2019	10.59	10.85	10.55	10.66	1,753,514	+0.10(+0.99%)
Jun 17, 2019	10.71	10.82	10.52	10.56	2,134,373	-0.17(-1.58%)
Jun 14, 2019	10.74	10.76	10.51	10.73	1,319,984	-0.02(-0.23%)
Jun 13, 2019	10.74	10.76	10.60	10.75	1,321,232	+0.13(+1.21%)
Jun 12, 2019	10.75	10.75	10.49	10.62	1,517,121	-0.10(-0.98%)
Jun 11, 2019	10.81	10.94	10.68	10.73	1,891,849	+0.03(+0.30%)
Jun 10, 2019	10.59	10.79	10.59	10.70	1,543,489	+0.20(+1.92%)
Jun 07, 2019	10.62	10.62	10.47	10.49	1,108,622	-0.10(-0.91%)
Jun 06, 2019	10.54	10.62	10.40	10.59	1,254,038	+0.08(+0.76%)
Jun 05, 2019	10.65	10.68	10.45	10.51	1,448,372	-0.11(-1.05%)
Jun 04, 2019	10.30	10.73	10.28	10.62	1,819,528	+0.40(+3.89%)
Jun 03, 2019	10.33	10.52	10.20	10.22	2,648,485	-0.14(-1.38%)
May 31, 2019	10.34	10.41	10.18	10.37	2,954,560	-0.12(-1.14%)
May 30, 2019	10.59	10.73	10.42	10.49	1,509,683	-0.03(-0.30%)
May 29, 2019	10.48	10.54	10.40	10.52	1,447,261	+0.02(+0.15%)
May 28, 2019	10.52	10.69	10.49	10.50	1,596,341	-0.01(-0.08%)
May 24, 2019	10.34	10.54	10.34	10.51	978,941	+0.21(+2.01%)
May 23, 2019	10.45	10.45	10.19	10.30	1,576,023	-0.21(-1.97%)
May 22, 2019	10.70	10.77	10.48	10.51	1,186,965	-0.28(-2.58%)
May 21, 2019	10.70	10.87	10.70	10.79	1,498,204	+0.17(+1.65%)
May 20, 2019	10.62	10.74	10.55	10.61	1,377,784	-0.08(-0.74%)
May 17, 2019	10.65	10.81	10.65	10.69	1,180,692	-0.07(-0.67%)
May 16, 2019	10.80	10.96	10.72	10.76	1,645,679	-0.01(-0.07%)
May 15, 2019	10.51	10.77	10.46	10.77	2,392,805	+0.15(+1.42%)
May 14, 2019	10.59	10.77	10.51	10.62	2,033,570	+0.10(+0.98%)
May 13, 2019	10.74	10.96	10.51	10.52	1,646,183	-0.47(-4.27%)
May 10, 2019	10.81	11.02	10.72	10.99	1,389,360	+0.15(+1.39%)
May 09, 2019	10.76	10.84	10.61	10.84	1,605,185	-0.02(-0.15%)
May 08, 2019	10.92	11.06	10.83	10.85	1,329,682	-0.10(-0.94%)
May 07, 2019	10.92	11.06	10.88	10.96	1,307,275	-0.12(-1.08%)
May 06, 2019	10.88	11.14	10.73	11.07	1,772,793	+0.01(+0.07%)
May 03, 2019	11.02	11.11	10.92	11.07	1,535,390	+0.06(+0.58%)
May 02, 2019	10.85	11.02	10.85	11.00	2,608,987	+0.17(+1.54%)

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.