Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.57	18.05	17.40	18.05	26,270	+0.63(+3.60%)
Jul 30, 2019	17.41	17.46	17.31	17.42	31,072	+0.09(+0.54%)
Jul 29, 2019	17.34	17.38	17.28	17.33	9,205	+0.02(+0.12%)
Jul 26, 2019	17.32	17.32	17.21	17.31	4,700	-0.18(-1.03%)
Jul 25, 2019	17.35	17.49	17.30	17.49	3,988	+0.31(+1.80%)
Jul 24, 2019	17.44	17.45	17.16	17.18	24,047	-0.20(-1.15%)
Jul 23, 2019	17.65	17.74	17.38	17.38	14,791	-0.48(-2.69%)
Jul 22, 2019	17.78	17.86	17.67	17.86	18,244	+0.07(+0.39%)
Jul 19, 2019	17.60	17.83	17.60	17.79	7,300	-0.02(-0.11%)
Jul 18, 2019	17.71	17.81	17.59	17.81	17,961	+0.11(+0.62%)
Jul 17, 2019	17.46	17.71	17.46	17.70	5,826	+0.10(+0.57%)
Jul 16, 2019	17.39	17.62	17.38	17.60	4,913	+0.29(+1.68%)
Jul 15, 2019	17.41	17.50	17.31	17.31	8,361	-0.04(-0.22%)
Jul 12, 2019	17.30	17.38	17.30	17.35	4,900	-0.01(-0.07%)
Jul 11, 2019	17.45	17.58	17.36	17.36	11,083	-0.11(-0.63%)
Jul 10, 2019	17.46	17.55	17.46	17.47	13,791	-0.19(-1.08%)
Jul 09, 2019	17.64	17.66	17.57	17.66	8,749	+0.03(+0.17%)
Jul 08, 2019	17.55	17.63	17.36	17.63	18,022	+0.32(+1.83%)
Jul 05, 2019	17.52	17.69	17.31	17.31	16,400	-0.06(-0.33%)
Jul 03, 2019	17.45	17.47	17.35	17.37	16,500	-0.09(-0.52%)
Jul 02, 2019	17.59	17.67	17.44	17.46	11,232	-0.14(-0.80%)
Jul 01, 2019	17.73	17.74	17.56	17.60	11,144	-0.43(-2.38%)
Jun 28, 2019	18.14	18.20	18.02	18.03	12,800	-0.21(-1.15%)
Jun 27, 2019	18.29	18.39	18.22	18.24	14,672	-0.09(-0.49%)
Jun 26, 2019	18.35	18.40	18.25	18.33	5,070	-0.08(-0.43%)
Jun 25, 2019	18.16	18.41	18.16	18.41	3,240	+0.31(+1.71%)
Jun 24, 2019	18.11	18.16	17.99	18.10	26,404	-0.12(-0.66%)
Jun 21, 2019	17.91	18.24	17.89	18.22	61,600	+0.42(+2.36%)
Jun 20, 2019	17.88	18.14	17.79	17.80	12,832	-0.24(-1.33%)
Jun 19, 2019	18.06	18.11	17.92	18.04	6,823	-0.09(-0.50%)
Jun 18, 2019	17.98	18.13	17.84	18.13	12,781	+0.06(+0.33%)
Jun 17, 2019	18.20	18.20	18.07	18.07	5,085	-0.13(-0.71%)
Jun 14, 2019	18.41	18.41	18.19	18.20	21,100	-0.15(-0.82%)
Jun 13, 2019	18.28	18.40	18.24	18.35	16,419	-0.02(-0.11%)
Jun 12, 2019	18.37	18.37	18.33	18.37	14,019	+0.13(+0.71%)
Jun 11, 2019	18.08	18.30	18.08	18.24	8,575	+0.07(+0.39%)
Jun 10, 2019	18.15	18.23	18.15	18.17	3,499	-0.13(-0.71%)
Jun 07, 2019	18.12	18.34	18.11	18.30	5,000	+0.05(+0.27%)
Jun 06, 2019	18.36	18.45	18.24	18.25	6,105	-0.11(-0.60%)
Jun 05, 2019	18.43	18.62	18.32	18.36	68,703	-0.27(-1.45%)
Jun 04, 2019	18.82	18.88	18.59	18.63	50,411	-0.51(-2.66%)
Jun 03, 2019	19.12	19.42	18.90	19.14	9,703	+0.06(+0.31%)
May 31, 2019	19.03	19.14	19.00	19.08	63,700	+0.30(+1.60%)
May 30, 2019	18.78	18.89	18.65	18.78	13,077	-0.05(-0.27%)
May 29, 2019	18.84	18.91	18.64	18.83	8,495	+0.20(+1.07%)
May 28, 2019	18.34	18.66	18.31	18.63	7,547	+0.06(+0.32%)
May 24, 2019	18.30	18.57	18.30	18.57	11,400	+0.10(+0.54%)
May 23, 2019	18.36	18.52	18.35	18.47	62,741	+0.48(+2.67%)
May 22, 2019	18.10	18.10	17.97	17.99	11,128	-0.09(-0.50%)
May 21, 2019	18.09	18.19	18.01	18.08	8,588	-0.22(-1.20%)
May 20, 2019	18.29	18.51	18.19	18.30	7,382	+0.16(+0.88%)
May 17, 2019	18.43	18.43	18.04	18.14	10,500	+0.11(+0.61%)
May 16, 2019	18.21	18.26	17.93	18.03	70,547	-0.21(-1.15%)
May 15, 2019	18.65	18.75	18.22	18.24	23,126	-0.35(-1.88%)
May 14, 2019	18.91	18.91	18.52	18.59	39,290	-0.57(-2.96%)
May 13, 2019	18.89	19.35	18.79	19.16	75,524	+1.15(+6.36%)
May 10, 2019	18.73	18.99	18.01	18.01	101,700	-0.73(-3.90%)
May 09, 2019	18.90	19.16	18.66	18.74	95,767	+0.09(+0.48%)
May 08, 2019	18.77	18.88	18.42	18.65	36,454	-0.37(-1.95%)
May 07, 2019	18.30	19.40	18.11	19.02	28,904	+1.13(+6.32%)
May 06, 2019	18.25	18.25	17.85	17.89	27,599	+0.28(+1.59%)
May 03, 2019	17.80	17.85	17.60	17.61	13,500	-0.50(-2.78%)

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.