Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.54	10.54	10.24	10.24	3,084	-0.09(-0.87%)
Sep 27, 2019	10.41	10.54	10.24	10.33	4,600	-0.12(-1.14%)
Sep 26, 2019	10.42	10.51	10.26	10.45	8,593	-0.21(-1.97%)
Sep 25, 2019	9.908	10.81	9.852	10.66	9,038	+0.85(+8.66%)
Sep 24, 2019	10.49	10.50	9.771	9.810	24,659	-0.82(-7.71%)
Sep 23, 2019	10.50	10.70	10.16	10.63	36,278	-0.15(-1.39%)
Sep 20, 2019	11.22	11.25	10.66	10.78	12,400	-0.60(-5.29%)
Sep 19, 2019	11.19	11.38	11.03	11.38	51,844	-0.08(-0.67%)
Sep 18, 2019	11.19	11.61	10.17	11.46	56,357	+0.01(+0.05%)
Sep 17, 2019	11.91	11.91	11.37	11.45	27,814	-0.34(-2.85%)
Sep 16, 2019	11.93	12.13	11.68	11.79	28,212	-0.61(-4.92%)
Sep 13, 2019	11.70	12.40	11.61	12.40	170,300	+1.15(+10.22%)
Sep 12, 2019	10.54	11.35	10.54	11.25	30,170	+0.41(+3.78%)
Sep 11, 2019	10.96	10.96	10.62	10.84	25,181	+0.16(+1.50%)
Sep 10, 2019	10.00	10.68	9.900	10.68	95,340	+0.98(+10.10%)
Sep 09, 2019	9.560	9.726	9.481	9.700	72,386	+0.73(+8.14%)
Sep 06, 2019	9.120	9.120	8.940	8.970	17,800	-0.06(-0.66%)
Sep 05, 2019	8.560	9.320	8.550	9.030	121,713	+1.20(+15.40%)
Sep 04, 2019	8.200	8.200	7.780	7.825	57,848	-0.35(-4.31%)
Sep 03, 2019	8.410	8.530	7.710	8.178	58,519	-0.27(-3.24%)
Aug 30, 2019	8.662	8.682	8.431	8.452	24,900	-0.07(-0.82%)
Aug 29, 2019	8.420	8.823	8.420	8.522	24,128	+0.28(+3.42%)
Aug 28, 2019	8.120	8.450	8.000	8.240	143,393	-0.11(-1.32%)
Aug 27, 2019	8.650	8.698	8.260	8.350	24,385	-0.46(-5.17%)
Aug 26, 2019	8.750	8.900	8.520	8.805	67,689	+0.16(+1.80%)
Aug 23, 2019	9.371	9.412	8.490	8.649	60,700	-0.90(-9.41%)
Aug 22, 2019	9.490	9.600	9.196	9.547	38,504	+0.31(+3.37%)
Aug 21, 2019	9.230	9.320	8.940	9.236	52,784	+0.36(+4.01%)
Aug 20, 2019	8.950	9.010	8.750	8.880	21,715	-0.58(-6.17%)
Aug 19, 2019	9.500	9.500	9.140	9.464	16,141	+0.61(+6.86%)
Aug 16, 2019	8.990	9.305	8.770	8.857	84,200	+0.40(+4.73%)
Aug 15, 2019	9.190	9.283	8.258	8.457	116,820	-0.94(-10.03%)
Aug 14, 2019	9.350	9.550	9.200	9.399	43,036	-0.73(-7.22%)
Aug 13, 2019	9.800	10.43	9.800	10.13	29,626	+0.68(+7.20%)
Aug 12, 2019	9.890	9.970	9.340	9.450	44,242	-0.80(-7.80%)
Aug 09, 2019	10.03	10.36	9.750	10.25	29,900	+0.20(+1.98%)
Aug 08, 2019	10.45	10.62	10.01	10.05	36,600	+0.05(+0.52%)
Aug 07, 2019	9.130	10.17	8.844	9.999	189,376	-0.26(-2.49%)
Aug 06, 2019	10.47	11.33	10.19	10.26	82,496	+0.05(+0.51%)
Aug 05, 2019	10.55	10.60	10.11	10.20	82,393	-1.11(-9.79%)
Aug 02, 2019	11.44	11.59	11.24	11.31	41,100	-0.21(-1.85%)
Aug 01, 2019	13.00	13.00	11.47	11.52	69,241	-1.52(-11.64%)
Jul 31, 2019	13.08	13.30	12.94	13.04	8,125	-0.17(-1.29%)
Jul 30, 2019	13.36	13.36	13.20	13.21	6,037	+0.01(+0.08%)
Jul 29, 2019	13.21	13.21	13.07	13.20	5,743	-0.17(-1.25%)
Jul 26, 2019	13.35	13.39	13.34	13.37	2,200	+0.06(+0.43%)
Jul 25, 2019	13.20	13.52	13.20	13.31	14,361	+0.24(+1.82%)
Jul 24, 2019	12.96	13.07	12.90	13.07	8,432	-0.15(-1.16%)
Jul 23, 2019	13.10	13.25	13.07	13.22	1,774	+0.20(+1.56%)
Jul 22, 2019	12.94	13.02	12.87	13.02	3,601	-0.11(-0.83%)
Jul 19, 2019	13.06	13.15	12.95	13.13	14,000	+0.38(+2.98%)
Jul 18, 2019	13.30	13.38	12.75	12.75	26,319	-0.47(-3.53%)
Jul 17, 2019	13.62	13.62	13.21	13.22	6,378	-0.57(-4.16%)
Jul 16, 2019	13.88	13.96	13.75	13.79	9,851	+0.30(+2.24%)
Jul 15, 2019	13.64	13.64	13.48	13.49	7,781	-0.15(-1.10%)
Jul 12, 2019	13.83	13.90	13.62	13.64	40,400	-0.19(-1.37%)
Jul 11, 2019	13.33	13.83	13.28	13.83	18,279	+0.69(+5.26%)
Jul 10, 2019	13.21	13.27	13.00	13.14	22,690	-0.28(-2.08%)
Jul 09, 2019	13.27	13.41	13.26	13.41	15,458	+0.20(+1.54%)
Jul 08, 2019	12.97	13.21	12.92	13.21	12,419	+0.10(+0.78%)
Jul 05, 2019	12.95	13.32	12.88	13.11	50,100	+1.01(+8.35%)
Jul 03, 2019	12.20	12.20	12.05	12.10	10,300	-0.25(-2.02%)
Jul 02, 2019	12.55	12.61	12.27	12.35	36,411	-0.40(-3.11%)
Jul 01, 2019	12.61	12.98	12.50	12.75	37,482	+0.24(+1.89%)
Jun 28, 2019	12.70	12.78	12.48	12.51	8,700	-0.08(-0.65%)
Jun 27, 2019	12.74	12.93	12.59	12.59	19,635	-0.35(-2.67%)
Jun 26, 2019	12.48	12.95	12.47	12.94	30,104	+0.73(+5.96%)
Jun 25, 2019	12.31	12.48	12.18	12.21	18,921	-0.35(-2.79%)
Jun 24, 2019	12.80	12.81	12.42	12.56	38,054	-0.43(-3.31%)
Jun 21, 2019	12.93	13.10	12.73	12.99	34,700	+0.51(+4.12%)
Jun 20, 2019	12.49	12.49	11.86	12.48	33,970	-0.22(-1.71%)
Jun 19, 2019	13.39	13.53	12.57	12.69	33,579	-0.39(-2.98%)
Jun 18, 2019	12.82	13.20	12.70	13.08	18,549	-0.26(-1.92%)
Jun 17, 2019	13.24	13.34	13.20	13.34	13,333	+0.04(+0.32%)
Jun 14, 2019	13.29	13.33	13.17	13.30	700	+0.01(+0.06%)
Jun 13, 2019	13.49	13.59	13.20	13.29	5,580	-0.38(-2.75%)
Jun 12, 2019	13.75	13.75	13.66	13.67	1,583	-0.39(-2.79%)
Jun 11, 2019	14.14	14.16	14.04	14.06	16,113	+0.02(+0.11%)
Jun 10, 2019	13.39	14.05	13.39	14.04	32,653	+0.65(+4.83%)
Jun 07, 2019	13.05	13.46	13.05	13.39	37,000	-0.44(-3.20%)
Jun 06, 2019	13.62	13.87	13.50	13.84	12,211	+0.15(+1.10%)
Jun 05, 2019	13.51	13.83	13.41	13.69	25,035	-0.10(-0.74%)
Jun 04, 2019	13.82	14.10	13.64	13.79	58,548	+0.47(+3.55%)
Jun 03, 2019	13.79	13.94	13.13	13.32	60,050	-0.70(-5.01%)
May 31, 2019	14.55	14.55	13.93	14.02	98,600	-0.91(-6.07%)
May 30, 2019	15.40	15.60	14.90	14.93	20,049	-0.43(-2.80%)
May 29, 2019	15.06	15.42	14.84	15.36	48,330	-0.06(-0.41%)
May 28, 2019	16.00	16.00	15.36	15.42	18,629	-0.55(-3.44%)
May 24, 2019	16.02	16.12	15.94	15.97	4,700	+0.10(+0.64%)
May 23, 2019	16.00	16.18	15.67	15.87	19,010	-0.75(-4.54%)
May 22, 2019	16.81	16.82	16.62	16.62	6,184	-0.45(-2.62%)
May 21, 2019	16.95	17.07	16.95	17.07	4,502	+0.25(+1.46%)
May 20, 2019	16.65	16.82	16.62	16.82	10,026	+0.33(+2.03%)
May 17, 2019	16.55	16.64	16.49	16.49	11,300	-0.09(-0.51%)
May 16, 2019	16.60	16.73	16.58	16.58	7,561	+0.26(+1.61%)
May 15, 2019	16.23	16.47	16.23	16.31	5,315	-0.41(-2.43%)
May 14, 2019	17.50	17.50	16.62	16.72	3,159	+0.15(+0.91%)

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.