Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.16	17.23	16.12	16.79	692,001	-0.40(-2.33%)
Sep 27, 2019	16.37	17.47	16.04	17.19	1,007,300	+1.17(+7.30%)
Sep 26, 2019	18.31	18.47	15.97	16.02	864,144	-2.26(-12.36%)
Sep 25, 2019	20.05	20.43	18.13	18.28	602,007	-1.88(-9.33%)
Sep 24, 2019	22.45	22.45	19.38	20.16	1,383,140	-2.19(-9.80%)
Sep 23, 2019	21.91	22.61	21.51	22.35	1,008,005	+0.34(+1.54%)
Sep 20, 2019	20.71	22.20	20.19	22.01	4,721,000	+1.26(+6.07%)
Sep 19, 2019	21.57	21.57	20.21	20.75	1,064,506	-0.85(-3.94%)
Sep 18, 2019	21.58	22.40	21.12	21.60	927,019	+0.10(+0.47%)
Sep 17, 2019	21.39	22.45	20.70	21.50	401,041	+0.12(+0.56%)
Sep 16, 2019	19.68	21.60	19.10	21.38	484,539	+1.53(+7.71%)
Sep 13, 2019	21.92	22.40	19.68	19.85	358,400	-2.03(-9.28%)
Sep 12, 2019	21.31	22.13	21.05	21.88	415,309	+0.56(+2.63%)
Sep 11, 2019	20.99	21.72	20.91	21.32	448,300	+0.44(+2.11%)
Sep 10, 2019	19.86	21.15	19.21	20.88	500,297	+0.96(+4.82%)
Sep 09, 2019	20.45	21.18	19.66	19.92	551,874	-0.46(-2.26%)
Sep 06, 2019	20.80	21.60	20.16	20.38	258,700	-0.41(-1.97%)
Sep 05, 2019	21.97	22.19	20.69	20.79	359,343	-0.86(-3.97%)
Sep 04, 2019	21.80	22.53	21.40	21.65	383,299	-0.05(-0.23%)
Sep 03, 2019	20.88	21.80	20.88	21.70	244,150	+0.74(+3.53%)
Aug 30, 2019	20.13	21.07	19.54	20.96	257,300	+0.86(+4.28%)
Aug 29, 2019	19.94	20.42	19.57	20.10	212,285	+0.42(+2.13%)
Aug 28, 2019	19.94	20.44	19.45	19.68	340,609	-0.24(-1.20%)
Aug 27, 2019	20.50	21.20	19.10	19.92	552,535	-0.18(-0.90%)
Aug 26, 2019	17.70	20.15	17.52	20.10	1,077,568	+2.67(+15.32%)
Aug 23, 2019	17.44	17.85	16.85	17.43	390,200	-0.03(-0.17%)
Aug 22, 2019	18.91	18.91	17.46	17.46	176,020	-1.42(-7.52%)
Aug 21, 2019	18.58	19.00	18.31	18.88	129,404	+0.43(+2.33%)
Aug 20, 2019	18.43	19.01	18.31	18.45	81,897	-0.16(-0.86%)
Aug 19, 2019	18.00	18.79	17.57	18.61	176,633	+0.83(+4.67%)
Aug 16, 2019	18.06	18.59	17.53	17.78	190,000	-0.22(-1.22%)
Aug 15, 2019	18.31	18.48	17.90	18.00	249,900	-0.23(-1.26%)
Aug 14, 2019	20.31	20.31	18.17	18.23	347,418	-2.28(-11.12%)
Aug 13, 2019	19.39	20.52	18.91	20.51	253,960	+1.08(+5.56%)
Aug 12, 2019	19.29	19.89	19.13	19.43	236,095	+0.05(+0.26%)
Aug 09, 2019	19.13	20.40	18.55	19.38	180,800	-0.13(-0.67%)
Aug 08, 2019	19.95	20.55	19.15	19.51	110,619	-0.36(-1.81%)
Aug 07, 2019	18.73	20.00	18.33	19.87	170,482	+1.14(+6.09%)
Aug 06, 2019	19.16	19.47	17.75	18.73	218,025	-0.53(-2.75%)
Aug 05, 2019	18.30	19.54	17.77	19.26	185,798	+0.69(+3.72%)
Aug 02, 2019	20.30	20.37	18.33	18.57	266,500	-1.84(-9.02%)
Aug 01, 2019	20.08	21.13	20.07	20.41	242,500	+0.56(+2.82%)
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%)

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.