Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	13.00	13.09	12.90	12.94	114,445	-0.29(-2.23%)
Jul 30, 2019	13.14	13.33	13.14	13.23	87,202	+0.01(+0.11%)
Jul 29, 2019	13.46	13.46	13.20	13.22	124,533	-0.46(-3.36%)
Jul 26, 2019	13.70	13.71	13.61	13.68	93,700	-0.32(-2.29%)
Jul 25, 2019	13.96	14.07	13.92	14.00	63,671	+0.09(+0.61%)
Jul 24, 2019	13.70	14.04	13.70	13.91	73,553	-0.41(-2.83%)
Jul 23, 2019	14.41	14.41	14.20	14.32	77,328	+0.19(+1.37%)
Jul 22, 2019	14.16	14.20	14.12	14.13	31,111	+0.03(+0.20%)
Jul 19, 2019	14.16	14.16	14.07	14.10	53,700	+0.05(+0.34%)
Jul 18, 2019	14.07	14.14	13.81	14.05	44,913	-0.04(-0.28%)
Jul 17, 2019	14.20	14.20	14.08	14.09	83,927	-0.14(-0.98%)
Jul 16, 2019	14.20	14.27	14.20	14.23	270,340	-0.03(-0.18%)
Jul 15, 2019	14.38	14.38	14.23	14.26	235,880	-0.00(-0.04%)
Jul 12, 2019	14.28	14.33	14.22	14.26	151,600	+0.04(+0.28%)
Jul 11, 2019	14.20	14.31	14.20	14.22	122,606	+0.02(+0.14%)
Jul 10, 2019	14.07	14.25	14.07	14.20	145,115	+0.01(+0.11%)
Jul 09, 2019	14.13	14.21	14.13	14.19	114,145	-0.03(-0.18%)
Jul 08, 2019	14.25	14.25	14.12	14.21	226,083	+0.01(+0.04%)
Jul 05, 2019	14.25	14.58	13.96	14.21	43,700	-0.10(-0.66%)
Jul 03, 2019	14.40	14.40	14.27	14.30	25,200	-0.21(-1.45%)
Jul 02, 2019	14.24	14.64	14.24	14.51	96,283	-0.01(-0.03%)
Jul 01, 2019	14.58	14.65	14.48	14.52	124,118	+0.23(+1.57%)
Jun 28, 2019	14.25	14.31	14.25	14.29	83,300	-0.03(-0.21%)
Jun 27, 2019	14.27	14.39	14.27	14.32	79,401	+0.19(+1.34%)
Jun 26, 2019	14.15	14.16	14.10	14.13	50,566	-0.06(-0.42%)
Jun 25, 2019	14.11	14.26	14.11	14.19	48,826	-0.04(-0.28%)
Jun 24, 2019	14.25	14.25	14.21	14.23	119,226	-0.06(-0.42%)
Jun 21, 2019	14.05	14.30	14.05	14.29	84,500	+0.16(+1.13%)
Jun 20, 2019	14.10	14.21	14.10	14.13	177,016	+0.07(+0.46%)
Jun 19, 2019	13.99	14.11	13.99	14.06	69,411	+0.13(+0.97%)
Jun 18, 2019	13.94	13.94	13.87	13.93	155,539	-0.01(-0.07%)
Jun 17, 2019	14.18	14.18	13.89	13.94	115,859	+0.10(+0.72%)
Jun 14, 2019	14.05	14.05	13.67	13.84	199,700	-0.13(-0.93%)
Jun 13, 2019	14.17	14.17	13.88	13.97	349,996	+0.00(+0.00%)
Jun 12, 2019	14.02	14.15	13.97	13.97	83,153	-0.12(-0.85%)
Jun 11, 2019	14.20	14.20	14.04	14.09	275,667	+0.06(+0.43%)
Jun 10, 2019	14.07	14.09	14.03	14.03	146,557	+0.04(+0.29%)
Jun 07, 2019	13.98	14.06	13.97	13.99	240,000	+0.18(+1.30%)
Jun 06, 2019	13.89	13.89	13.78	13.81	162,261	-0.47(-3.29%)
Jun 05, 2019	14.22	14.31	14.15	14.28	435,251	+0.18(+1.28%)
Jun 04, 2019	14.13	14.14	14.01	14.10	153,421	+0.36(+2.62%)
Jun 03, 2019	13.64	13.80	13.64	13.74	238,156	+0.33(+2.46%)
May 31, 2019	13.22	13.44	13.21	13.41	113,700	-0.58(-4.17%)
May 30, 2019	14.13	14.13	13.97	13.99	200,650	-0.10(-0.68%)
May 29, 2019	14.30	14.30	14.04	14.09	232,792	+0.33(+2.44%)
May 28, 2019	13.72	14.10	13.72	13.76	160,106	+0.29(+2.19%)
May 24, 2019	13.46	13.46	13.39	13.46	101,000	-0.01(-0.07%)
May 23, 2019	13.60	13.60	13.42	13.47	85,330	-0.13(-0.96%)
May 22, 2019	13.80	13.80	13.59	13.60	100,256	-0.27(-1.92%)
May 21, 2019	13.85	13.90	13.81	13.87	209,513	+0.01(+0.04%)
May 20, 2019	14.04	14.04	13.84	13.86	133,644	-0.27(-1.91%)
May 17, 2019	14.25	14.37	14.11	14.13	96,300	-0.23(-1.64%)
May 16, 2019	14.49	14.49	14.28	14.37	166,085	+0.01(+0.07%)
May 15, 2019	14.32	14.52	14.18	14.36	231,331	-0.03(-0.17%)
May 14, 2019	14.94	14.97	14.35	14.38	248,342	-1.12(-7.23%)
May 13, 2019	15.53	15.55	15.45	15.50	89,399	-0.08(-0.51%)
May 10, 2019	15.54	15.60	15.50	15.58	99,000	+0.00(+0.00%)
May 09, 2019	15.59	15.61	15.50	15.58	88,820	-0.20(-1.27%)
May 08, 2019	15.61	15.96	15.61	15.78	190,415	+0.07(+0.45%)
May 07, 2019	15.80	15.84	15.68	15.71	82,886	-0.32(-2.03%)
May 06, 2019	16.00	16.08	15.95	16.04	110,170	-0.05(-0.34%)
May 03, 2019	16.00	16.10	16.00	16.09	62,800	+0.12(+0.75%)
May 02, 2019	16.01	16.01	15.95	15.97	59,079	-0.02(-0.13%)

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.