Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.00	20.35	19.66	19.85	253,357	+0.03(+0.15%)
Jul 30, 2019	20.10	20.30	19.60	19.82	165,841	-0.19(-0.95%)
Jul 29, 2019	21.51	21.79	19.78	20.01	313,780	-1.14(-5.39%)
Jul 26, 2019	19.65	21.26	19.51	21.15	232,000	+1.91(+9.93%)
Jul 25, 2019	20.04	21.00	18.80	19.24	472,410	+0.68(+3.66%)
Jul 24, 2019	18.00	18.63	17.57	18.56	132,447	+0.74(+4.15%)
Jul 23, 2019	17.42	17.98	17.06	17.82	116,043	+0.42(+2.41%)
Jul 22, 2019	19.01	19.05	17.29	17.40	303,011	-1.60(-8.42%)
Jul 19, 2019	19.74	20.00	18.95	19.00	154,500	-0.74(-3.75%)
Jul 18, 2019	20.06	20.14	19.03	19.74	665,658	-0.32(-1.60%)
Jul 17, 2019	20.64	20.71	19.96	20.06	76,353	-0.57(-2.76%)
Jul 16, 2019	20.73	20.85	20.43	20.63	112,494	-0.07(-0.34%)
Jul 15, 2019	20.49	20.82	20.42	20.70	142,299	+0.05(+0.24%)
Jul 12, 2019	21.09	21.75	20.46	20.65	240,400	-0.40(-1.90%)
Jul 11, 2019	21.09	21.15	20.61	21.05	99,142	+0.09(+0.43%)
Jul 10, 2019	20.68	21.32	20.59	20.96	220,027	+0.45(+2.19%)
Jul 09, 2019	20.15	20.91	20.13	20.51	172,316	+0.28(+1.38%)
Jul 08, 2019	21.07	21.07	19.96	20.23	158,605	-0.69(-3.30%)
Jul 05, 2019	22.06	22.11	20.82	20.92	82,400	-1.09(-4.95%)
Jul 03, 2019	22.45	22.45	21.68	22.01	67,600	-0.16(-0.72%)
Jul 02, 2019	22.48	22.93	21.89	22.17	312,850	-0.53(-2.33%)
Jul 01, 2019	22.32	22.89	21.63	22.70	212,464	+0.52(+2.34%)
Jun 28, 2019	21.01	22.41	21.01	22.18	1,511,700	+1.17(+5.57%)
Jun 27, 2019	21.03	21.37	20.78	21.01	159,860	+0.03(+0.14%)
Jun 26, 2019	22.22	22.72	20.79	20.98	140,445	-1.14(-5.15%)
Jun 25, 2019	22.09	22.90	21.73	22.12	189,891	-0.04(-0.18%)
Jun 24, 2019	22.92	23.16	21.90	22.16	187,863	-0.73(-3.19%)
Jun 21, 2019	21.73	23.01	21.23	22.89	355,600	+1.04(+4.76%)
Jun 20, 2019	22.23	23.17	21.56	21.85	288,679	-0.47(-2.11%)
Jun 19, 2019	21.15	22.58	21.15	22.32	188,835	+1.01(+4.74%)
Jun 18, 2019	21.07	21.75	20.98	21.31	248,606	+0.22(+1.04%)
Jun 17, 2019	20.32	21.42	20.28	21.09	264,447	+0.83(+4.10%)
Jun 14, 2019	19.39	20.97	19.39	20.26	349,900	+0.82(+4.22%)
Jun 13, 2019	19.07	19.67	18.91	19.44	63,046	+0.45(+2.37%)
Jun 12, 2019	18.47	19.34	18.47	18.99	71,375	+0.30(+1.61%)
Jun 11, 2019	19.60	19.99	18.48	18.69	63,372	-0.85(-4.35%)
Jun 10, 2019	18.96	19.99	18.59	19.54	141,830	+1.07(+5.79%)
Jun 07, 2019	17.85	18.71	17.50	18.47	100,700	+0.78(+4.41%)
Jun 06, 2019	17.91	18.40	16.99	17.69	217,982	-0.21(-1.17%)
Jun 05, 2019	19.45	19.45	17.78	17.90	101,827	-1.42(-7.35%)
Jun 04, 2019	19.48	19.52	18.56	19.32	72,810	+0.36(+1.90%)
Jun 03, 2019	18.30	19.42	18.09	18.96	161,942	+0.65(+3.55%)
May 31, 2019	18.32	18.81	18.10	18.31	90,700	-0.38(-2.03%)
May 30, 2019	20.15	20.23	18.31	18.69	189,074	-1.44(-7.15%)
May 29, 2019	20.01	20.41	19.65	20.13	71,410	-0.14(-0.69%)
May 28, 2019	20.75	21.21	20.04	20.27	299,397	-0.30(-1.46%)
May 24, 2019	20.00	21.20	19.85	20.57	228,500	+0.70(+3.52%)
May 23, 2019	20.32	20.32	19.28	19.87	112,574	-0.52(-2.55%)
May 22, 2019	20.85	20.91	20.25	20.39	63,976	-0.36(-1.73%)
May 21, 2019	20.82	21.39	20.63	20.75	100,329	+0.11(+0.53%)
May 20, 2019	20.80	20.97	19.99	20.64	110,219	-0.34(-1.62%)
May 17, 2019	21.19	21.70	20.55	20.98	80,500	-0.16(-0.76%)
May 16, 2019	20.59	21.60	20.18	21.14	173,377	+0.65(+3.17%)
May 15, 2019	19.20	20.58	19.20	20.49	101,243	+1.20(+6.22%)
May 14, 2019	20.24	20.29	18.60	19.29	142,565	-0.94(-4.65%)
May 13, 2019	18.87	20.77	18.87	20.23	207,506	+0.81(+4.17%)
May 10, 2019	18.75	19.88	18.31	19.42	92,700	+0.68(+3.63%)
May 09, 2019	17.82	18.93	17.52	18.74	71,058	+0.57(+3.14%)
May 08, 2019	18.17	18.55	17.00	18.17	28,779	+0.00(+0.00%)
May 07, 2019	17.84	18.35	17.52	18.17	96,116	+0.14(+0.78%)
May 06, 2019	17.03	18.55	17.03	18.03	67,723	+0.54(+3.09%)
May 03, 2019	16.71	17.59	16.59	17.49	97,700	+1.02(+6.19%)
May 02, 2019	16.74	16.80	16.00	16.47	40,017	-0.20(-1.20%)
May 01, 2019	17.09	17.24	16.36	16.67	106,251	-0.29(-1.71%)
Apr 30, 2019	17.23	18.00	16.64	16.96	130,440	-0.29(-1.68%)
Apr 29, 2019	16.19	17.44	16.12	17.25	149,715	+1.13(+7.01%)
Apr 26, 2019	16.25	16.32	15.59	16.12	106,300	-0.09(-0.56%)
Apr 25, 2019	16.63	16.89	16.00	16.21	59,416	-0.42(-2.53%)
Apr 24, 2019	17.28	17.38	16.50	16.63	260,420	-0.48(-2.81%)
Apr 23, 2019	16.56	17.34	16.45	17.11	86,467	+0.57(+3.45%)
Apr 22, 2019	16.12	16.97	16.05	16.54	122,055	+0.30(+1.85%)
Apr 18, 2019	16.24	16.96	15.85	16.24	190,200	-0.13(-0.79%)
Apr 17, 2019	17.40	17.40	16.28	16.37	91,985	-1.02(-5.87%)
Apr 16, 2019	17.18	17.56	17.04	17.39	83,950	+0.28(+1.64%)
Apr 15, 2019	17.32	17.65	16.80	17.11	101,689	-0.11(-0.64%)
Apr 12, 2019	17.58	17.79	16.87	17.22	88,200	-0.22(-1.26%)
Apr 11, 2019	17.26	17.78	16.65	17.44	172,504	+0.21(+1.22%)
Apr 10, 2019	17.37	17.55	17.00	17.23	123,598	-0.08(-0.46%)
Apr 09, 2019	18.59	18.65	17.20	17.31	288,422	-1.28(-6.89%)
Apr 08, 2019	19.51	19.73	18.51	18.59	182,957	-1.15(-5.83%)
Apr 05, 2019	19.97	20.09	19.34	19.74	130,900	-0.12(-0.60%)
Apr 04, 2019	20.62	20.65	19.14	19.86	138,917	-0.72(-3.50%)
Apr 03, 2019	20.93	21.34	19.90	20.58	214,345	-0.08(-0.39%)
Apr 02, 2019	20.59	20.95	20.24	20.66	109,817	-0.02(-0.10%)
Apr 01, 2019	21.90	21.90	20.30	20.68	166,911	-0.99(-4.57%)
Mar 29, 2019	21.49	22.18	21.06	21.67	121,100	+0.35(+1.64%)
Mar 28, 2019	20.84	21.51	20.82	21.32	56,095	+0.59(+2.85%)
Mar 27, 2019	21.39	21.92	20.18	20.73	117,762	-0.65(-3.04%)
Mar 26, 2019	22.21	22.85	21.06	21.38	119,848	-0.72(-3.26%)
Mar 25, 2019	21.47	22.50	20.49	22.10	126,545	+0.50(+2.31%)
Mar 22, 2019	23.04	23.04	21.39	21.60	124,700	-1.64(-7.06%)
Mar 21, 2019	23.15	23.49	22.00	23.24	130,198	-0.02(-0.09%)
Mar 20, 2019	23.48	23.50	22.40	23.26	121,575	-0.32(-1.36%)
Mar 19, 2019	22.07	23.96	22.07	23.58	343,696	+1.49(+6.75%)
Mar 18, 2019	20.50	22.15	20.40	22.09	227,982	+1.61(+7.86%)
Mar 15, 2019	20.50	21.01	20.10	20.48	2,403,500	+0.48(+2.40%)
Mar 14, 2019	19.49	20.03	19.43	20.00	253,529	+0.45(+2.30%)
Mar 13, 2019	19.47	20.20	19.15	19.55	245,557	+0.09(+0.46%)
Mar 12, 2019	19.63	20.44	19.43	19.46	123,609	-0.40(-2.01%)
Mar 11, 2019	19.75	20.74	19.02	19.86	344,304	+0.13(+0.66%)
Mar 08, 2019	19.13	20.08	18.78	19.73	186,400	+0.48(+2.49%)
Mar 07, 2019	20.81	22.12	18.30	19.25	410,695	-1.59(-7.63%)
Mar 06, 2019	20.59	21.29	19.63	20.84	173,086	+0.33(+1.61%)
Mar 05, 2019	22.98	23.10	20.31	20.51	488,710	-2.32(-10.16%)
Mar 04, 2019	23.71	23.71	22.15	22.83	327,317	-0.17(-0.74%)
Mar 01, 2019	21.91	23.40	21.50	23.00	420,300	+1.17(+5.36%)
Feb 28, 2019	20.90	22.14	20.04	21.83	371,773	+0.88(+4.20%)
Feb 27, 2019	24.62	25.06	20.58	20.95	604,144	-3.02(-12.60%)
Feb 26, 2019	23.43	24.44	23.00	23.97	376,771	+0.80(+3.45%)
Feb 25, 2019	22.60	24.00	22.27	23.17	544,655	+0.67(+2.98%)
Feb 22, 2019	21.21	22.68	19.50	22.50	593,200	+1.70(+8.17%)
Feb 21, 2019	20.38	21.21	20.00	20.80	465,832	+0.68(+3.38%)
Feb 20, 2019	19.77	20.23	19.51	20.12	286,509	+0.48(+2.44%)
Feb 19, 2019	19.50	20.00	19.08	19.64	377,894	+0.34(+1.76%)
Feb 15, 2019	18.81	19.77	18.75	19.30	429,900	+0.55(+2.93%)
Feb 14, 2019	17.54	19.70	16.56	18.75	1,551,889	+1.17(+6.66%)
Feb 13, 2019	18.50	18.55	17.58	17.58	269,702	-0.92(-4.97%)
Feb 12, 2019	18.43	18.65	17.50	18.50	473,916	+0.14(+0.76%)
Feb 11, 2019	18.72	19.75	17.90	18.36	1,545,578	+0.42(+2.34%)

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.