Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.01	14.17	13.55	13.72	391,436	-0.24(-1.72%)
Jul 30, 2019	14.16	14.17	13.77	13.96	190,052	-0.39(-2.72%)
Jul 29, 2019	14.52	14.57	14.23	14.35	113,621	-0.13(-0.90%)
Jul 26, 2019	14.53	14.60	14.27	14.48	211,100	-0.02(-0.14%)
Jul 25, 2019	14.79	14.90	14.46	14.50	162,307	-0.44(-2.95%)
Jul 24, 2019	14.36	14.96	14.31	14.94	385,217	+0.54(+3.75%)
Jul 23, 2019	14.37	14.63	14.17	14.40	273,246	+0.20(+1.41%)
Jul 22, 2019	14.37	14.54	14.12	14.20	116,612	-0.14(-0.98%)
Jul 19, 2019	14.44	14.66	14.32	14.34	120,700	+0.04(+0.28%)
Jul 18, 2019	14.29	14.39	14.13	14.30	192,490	+0.02(+0.14%)
Jul 17, 2019	14.35	14.40	14.10	14.28	217,202	-0.10(-0.70%)
Jul 16, 2019	13.99	14.53	13.74	14.38	166,025	+0.23(+1.63%)
Jul 15, 2019	14.37	14.46	14.06	14.15	99,241	-0.13(-0.91%)
Jul 12, 2019	13.85	14.29	13.77	14.28	239,300	+0.41(+2.96%)
Jul 11, 2019	14.03	14.17	13.76	13.87	157,434	-0.16(-1.14%)
Jul 10, 2019	14.00	14.27	13.84	14.03	154,333	+0.15(+1.08%)
Jul 09, 2019	14.05	14.16	13.72	13.88	105,926	-0.25(-1.77%)
Jul 08, 2019	14.27	14.53	14.12	14.13	250,193	-0.33(-2.28%)
Jul 05, 2019	14.31	14.49	14.11	14.46	95,900	+0.02(+0.14%)
Jul 03, 2019	14.43	14.53	14.32	14.44	68,900	+0.11(+0.77%)
Jul 02, 2019	14.44	14.62	14.27	14.33	121,993	-0.11(-0.76%)
Jul 01, 2019	14.52	14.77	14.18	14.44	179,667	+0.13(+0.91%)
Jun 28, 2019	14.13	14.46	14.13	14.31	497,700	+0.15(+1.06%)
Jun 27, 2019	13.89	14.16	13.78	14.16	188,001	+0.32(+2.31%)
Jun 26, 2019	13.43	13.94	13.34	13.84	261,212	+0.45(+3.36%)
Jun 25, 2019	13.71	13.71	13.27	13.39	178,028	-0.35(-2.55%)
Jun 24, 2019	13.70	13.89	13.63	13.74	130,683	-0.01(-0.07%)
Jun 21, 2019	13.69	13.94	13.63	13.75	238,100	-0.01(-0.07%)
Jun 20, 2019	13.79	13.95	13.70	13.76	169,057	+0.13(+0.95%)
Jun 19, 2019	13.59	13.81	13.40	13.63	155,606	+0.08(+0.59%)
Jun 18, 2019	13.48	13.70	13.41	13.55	261,895	+0.19(+1.42%)
Jun 17, 2019	13.42	13.64	13.34	13.36	206,917	-0.10(-0.74%)
Jun 14, 2019	13.75	13.84	13.43	13.46	116,600	-0.39(-2.82%)
Jun 13, 2019	13.88	13.98	13.79	13.85	126,619	+0.03(+0.22%)
Jun 12, 2019	13.96	14.15	13.74	13.82	203,137	-0.18(-1.29%)
Jun 11, 2019	14.46	14.61	13.95	14.00	246,986	-0.31(-2.17%)
Jun 10, 2019	14.19	14.61	14.19	14.31	207,135	+0.27(+1.92%)
Jun 07, 2019	13.92	14.15	13.76	14.04	137,000	+0.19(+1.37%)
Jun 06, 2019	13.57	13.86	13.40	13.85	201,328	+0.28(+2.06%)
Jun 05, 2019	13.67	13.77	13.13	13.57	301,823	-0.03(-0.22%)
Jun 04, 2019	13.23	13.62	13.18	13.60	502,667	+0.63(+4.86%)
Jun 03, 2019	12.76	13.28	12.76	12.97	667,804	+0.12(+0.93%)
May 31, 2019	13.00	13.03	12.69	12.85	175,700	-0.43(-3.24%)
May 30, 2019	13.33	13.54	13.16	13.28	166,924	+0.02(+0.15%)
May 29, 2019	13.29	13.30	13.03	13.26	247,191	-0.14(-1.04%)
May 28, 2019	14.07	14.22	13.37	13.40	415,356	-0.74(-5.23%)
May 24, 2019	13.68	14.22	13.57	14.14	280,300	+0.59(+4.35%)
May 23, 2019	11.47	13.60	11.27	13.55	398,641	+0.62(+4.80%)
May 22, 2019	13.03	13.14	12.85	12.93	135,549	-0.16(-1.22%)
May 21, 2019	13.07	13.25	12.91	13.09	140,011	+0.04(+0.31%)
May 20, 2019	12.70	13.12	12.70	13.05	118,131	+0.12(+0.93%)
May 17, 2019	13.19	13.25	12.86	12.93	231,000	-0.46(-3.44%)
May 16, 2019	13.45	13.52	13.34	13.39	124,531	-0.09(-0.67%)
May 15, 2019	13.27	13.48	13.10	13.48	130,411	+0.01(+0.07%)
May 14, 2019	13.21	13.51	13.11	13.47	169,502	+0.34(+2.59%)
May 13, 2019	13.06	13.29	12.81	13.13	247,242	-0.19(-1.43%)
May 10, 2019	14.06	14.15	13.25	13.32	462,000	-0.86(-6.06%)
May 09, 2019	14.27	14.27	13.80	14.18	140,705	-0.37(-2.54%)
May 08, 2019	14.63	14.75	14.53	14.55	171,671	-0.06(-0.41%)
May 07, 2019	14.96	15.04	14.46	14.61	115,323	-0.55(-3.63%)
May 06, 2019	14.96	15.25	14.54	15.16	278,850	-0.08(-0.52%)
May 03, 2019	14.85	15.28	14.78	15.24	188,100	+0.47(+3.18%)
May 02, 2019	14.69	14.97	14.57	14.77	90,159	+0.06(+0.41%)

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.