Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.57	17.45	16.27	17.09	4,193,289	+0.55(+3.34%)
Jul 30, 2019	15.52	16.86	15.46	16.53	4,432,733	+0.84(+5.37%)
Jul 29, 2019	16.21	16.23	15.50	15.69	3,263,910	-0.45(-2.76%)
Jul 26, 2019	16.68	16.68	15.91	16.14	3,296,544	-0.53(-3.20%)
Jul 25, 2019	17.69	17.69	16.63	16.67	2,672,643	-0.84(-4.81%)
Jul 24, 2019	17.43	18.01	17.37	17.51	2,346,482	+0.05(+0.28%)
Jul 23, 2019	17.37	17.51	17.07	17.46	2,097,264	+0.47(+2.80%)
Jul 22, 2019	17.16	17.41	16.87	16.99	2,040,018	-0.13(-0.74%)
Jul 19, 2019	17.10	17.29	16.91	17.12	2,202,511	+0.04(+0.23%)
Jul 18, 2019	16.81	17.13	16.62	17.08	2,583,964	+0.10(+0.57%)
Jul 17, 2019	17.97	17.97	16.97	16.98	2,352,810	-1.03(-5.70%)
Jul 16, 2019	18.33	18.48	17.97	18.01	2,666,178	-0.41(-2.21%)
Jul 15, 2019	19.22	19.33	18.39	18.41	2,246,837	-0.66(-3.46%)
Jul 12, 2019	18.93	19.30	18.77	19.07	1,270,989	+0.05(+0.25%)
Jul 11, 2019	19.23	19.33	18.70	19.02	1,476,685	-0.15(-0.76%)
Jul 10, 2019	18.62	19.22	18.51	19.17	2,461,182	+0.90(+4.93%)
Jul 09, 2019	18.39	18.42	17.82	18.27	1,641,052	-0.20(-1.10%)
Jul 08, 2019	18.42	19.33	18.34	18.47	5,650,059	+0.00(+0.00%)
Jul 05, 2019	17.92	18.65	17.92	18.47	1,770,800	+0.38(+2.09%)
Jul 03, 2019	18.21	18.21	17.90	18.09	1,245,090	-0.02(-0.11%)
Jul 02, 2019	18.82	18.83	17.90	18.11	2,273,732	-0.83(-4.40%)
Jul 01, 2019	19.74	19.94	18.70	18.95	2,815,915	-0.32(-1.66%)
Jun 28, 2019	18.57	19.29	18.52	19.27	7,969,014	+0.80(+4.36%)
Jun 27, 2019	18.32	18.48	18.01	18.46	2,102,659	+0.17(+0.95%)
Jun 26, 2019	17.99	18.44	17.80	18.29	2,220,346	+0.69(+3.91%)
Jun 25, 2019	17.76	17.95	17.45	17.60	2,854,333	-0.15(-0.82%)
Jun 24, 2019	18.17	18.28	17.62	17.75	2,296,339	-0.37(-2.03%)
Jun 21, 2019	18.28	18.70	17.96	18.11	2,832,331	-0.19(-1.06%)
Jun 20, 2019	18.04	18.50	17.90	18.31	3,223,749	+0.92(+5.30%)
Jun 19, 2019	17.12	17.67	16.82	17.39	3,897,975	+0.07(+0.39%)
Jun 18, 2019	16.88	17.43	16.82	17.32	2,712,794	+0.67(+4.02%)
Jun 17, 2019	16.12	16.82	15.91	16.65	2,479,912	+0.32(+1.96%)
Jun 14, 2019	16.82	16.96	16.19	16.33	3,253,002	-0.49(-2.94%)
Jun 13, 2019	16.44	16.83	16.27	16.82	2,332,212	+0.82(+5.15%)
Jun 12, 2019	16.49	16.57	15.94	16.00	2,794,587	-0.78(-4.62%)
Jun 11, 2019	16.73	17.16	16.54	16.78	3,786,816	+0.47(+2.85%)
Jun 10, 2019	16.31	16.54	16.04	16.31	2,011,293	+0.04(+0.24%)
Jun 07, 2019	16.33	16.51	15.96	16.27	3,100,190	+0.49(+3.13%)
Jun 06, 2019	15.59	15.95	15.51	15.78	2,858,919	+0.19(+1.24%)
Jun 05, 2019	16.41	16.44	15.17	15.58	2,517,391	-0.88(-5.36%)
Jun 04, 2019	16.34	16.56	15.96	16.47	1,994,421	+0.32(+1.98%)
Jun 03, 2019	16.13	16.39	15.90	16.15	2,624,628	+0.21(+1.34%)
May 31, 2019	15.93	16.52	15.80	15.93	2,036,595	-0.47(-2.84%)
May 30, 2019	17.13	17.42	16.39	16.40	1,867,888	-0.78(-4.51%)
May 29, 2019	16.68	17.21	16.32	17.17	2,222,311	+0.16(+0.97%)
May 28, 2019	17.42	17.55	16.95	17.01	2,356,751	-0.11(-0.62%)
May 24, 2019	17.63	17.75	16.87	17.12	2,445,607	-0.15(-0.84%)
May 23, 2019	18.52	18.52	17.17	17.26	2,923,259	-1.79(-9.41%)
May 22, 2019	19.92	20.11	19.02	19.05	1,903,060	-1.02(-5.07%)
May 21, 2019	19.55	20.11	19.37	20.07	1,131,411	+0.68(+3.50%)
May 20, 2019	19.37	19.64	19.24	19.39	1,203,346	+0.01(+0.05%)
May 17, 2019	19.81	19.96	19.37	19.38	1,286,156	-0.78(-3.85%)
May 16, 2019	20.14	20.54	19.91	20.16	1,679,442	+0.17(+0.87%)
May 15, 2019	19.11	20.18	19.02	19.98	1,524,826	+0.59(+3.05%)
May 14, 2019	18.89	19.65	18.77	19.39	2,434,604	+0.66(+3.52%)
May 13, 2019	19.07	19.34	18.68	18.73	2,276,994	-0.57(-2.96%)
May 10, 2019	19.14	19.40	18.64	19.31	1,649,149	-0.01(-0.05%)
May 09, 2019	18.83	19.47	18.65	19.32	2,035,262	+0.27(+1.43%)
May 08, 2019	18.50	19.25	18.49	19.04	2,089,709	+0.61(+3.31%)
May 07, 2019	18.47	18.59	18.02	18.43	1,788,164	-0.45(-2.36%)
May 06, 2019	18.00	19.02	17.88	18.88	1,768,261	+0.32(+1.72%)
May 03, 2019	18.13	18.63	17.82	18.56	1,985,520	+0.69(+3.85%)
May 02, 2019	17.98	18.22	17.21	17.87	3,638,352	-0.29(-1.60%)

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.