Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.57	17.45	16.27	17.09	4,193,603	+0.55(+3.34%)
Jul 30, 2019	15.52	16.86	15.46	16.53	4,433,065	+0.84(+5.37%)
Jul 29, 2019	16.21	16.23	15.50	15.69	3,264,154	-0.45(-2.76%)
Jul 26, 2019	16.68	16.68	15.91	16.14	3,296,791	-0.53(-3.20%)
Jul 25, 2019	17.69	17.69	16.63	16.67	2,672,843	-0.84(-4.81%)
Jul 24, 2019	17.42	18.01	17.37	17.51	2,346,658	+0.05(+0.28%)
Jul 23, 2019	17.37	17.51	17.07	17.46	2,097,421	+0.47(+2.80%)
Jul 22, 2019	17.16	17.40	16.87	16.99	2,040,170	-0.13(-0.74%)
Jul 19, 2019	17.09	17.29	16.91	17.11	2,202,676	+0.04(+0.23%)
Jul 18, 2019	16.80	17.12	16.62	17.08	2,584,157	+0.10(+0.57%)
Jul 17, 2019	17.97	17.97	16.97	16.98	2,352,987	-1.03(-5.71%)
Jul 16, 2019	18.33	18.48	17.97	18.01	2,666,377	-0.41(-2.21%)
Jul 15, 2019	19.22	19.32	18.39	18.41	2,247,005	-0.66(-3.46%)
Jul 12, 2019	18.93	19.29	18.77	19.07	1,271,084	+0.05(+0.25%)
Jul 11, 2019	19.23	19.33	18.69	19.02	1,476,796	-0.15(-0.76%)
Jul 10, 2019	18.62	19.22	18.51	19.17	2,461,366	+0.90(+4.93%)
Jul 09, 2019	18.39	18.42	17.82	18.27	1,641,175	-0.20(-1.10%)
Jul 08, 2019	18.42	19.33	18.34	18.47	5,650,482	+0.00(+0.00%)
Jul 05, 2019	17.92	18.65	17.92	18.47	1,770,932	+0.38(+2.09%)
Jul 03, 2019	18.21	18.21	17.90	18.09	1,245,183	-0.02(-0.11%)
Jul 02, 2019	18.82	18.82	17.90	18.11	2,273,902	-0.83(-4.40%)
Jul 01, 2019	19.74	19.93	18.70	18.95	2,816,125	-0.32(-1.66%)
Jun 28, 2019	18.57	19.29	18.52	19.27	7,969,610	+0.80(+4.36%)
Jun 27, 2019	18.32	18.48	18.01	18.46	2,102,817	+0.17(+0.95%)
Jun 26, 2019	17.99	18.44	17.80	18.29	2,220,512	+0.69(+3.91%)
Jun 25, 2019	17.76	17.95	17.44	17.60	2,854,547	-0.15(-0.82%)
Jun 24, 2019	18.17	18.28	17.62	17.74	2,296,511	-0.37(-2.03%)
Jun 21, 2019	18.28	18.70	17.96	18.11	2,832,543	-0.19(-1.06%)
Jun 20, 2019	18.03	18.49	17.90	18.31	3,223,990	+0.92(+5.30%)
Jun 19, 2019	17.11	17.67	16.81	17.39	3,898,267	+0.07(+0.39%)
Jun 18, 2019	16.88	17.42	16.81	17.32	2,712,997	+0.67(+4.02%)
Jun 17, 2019	16.12	16.82	15.91	16.65	2,480,098	+0.32(+1.96%)
Jun 14, 2019	16.82	16.96	16.19	16.33	3,253,245	-0.49(-2.94%)
Jun 13, 2019	16.44	16.83	16.27	16.82	2,332,387	+0.82(+5.15%)
Jun 12, 2019	16.48	16.57	15.94	16.00	2,794,796	-0.78(-4.62%)
Jun 11, 2019	16.73	17.16	16.54	16.77	3,787,099	+0.47(+2.85%)
Jun 10, 2019	16.31	16.54	16.04	16.31	2,011,444	+0.04(+0.24%)
Jun 07, 2019	16.33	16.51	15.96	16.27	3,100,422	+0.49(+3.13%)
Jun 06, 2019	15.59	15.95	15.51	15.78	2,859,133	+0.19(+1.24%)
Jun 05, 2019	16.41	16.44	15.17	15.58	2,517,579	-0.88(-5.36%)
Jun 04, 2019	16.34	16.56	15.96	16.46	1,994,570	+0.32(+1.98%)
Jun 03, 2019	16.13	16.39	15.90	16.15	2,624,824	+0.21(+1.34%)
May 31, 2019	15.93	16.52	15.80	15.93	2,036,748	-0.47(-2.84%)
May 30, 2019	17.12	17.41	16.39	16.40	1,868,028	-0.78(-4.51%)
May 29, 2019	16.68	17.21	16.32	17.17	2,222,477	+0.16(+0.97%)
May 28, 2019	17.41	17.55	16.95	17.01	2,356,927	-0.11(-0.62%)
May 24, 2019	17.63	17.74	16.87	17.11	2,445,790	-0.15(-0.84%)
May 23, 2019	18.52	18.52	17.17	17.26	2,923,478	-1.79(-9.41%)
May 22, 2019	19.91	20.11	19.02	19.05	1,903,202	-1.02(-5.07%)
May 21, 2019	19.55	20.11	19.37	20.07	1,131,496	+0.68(+3.50%)
May 20, 2019	19.37	19.63	19.24	19.39	1,203,436	+0.01(+0.05%)
May 17, 2019	19.81	19.95	19.37	19.38	1,286,253	-0.78(-3.85%)
May 16, 2019	20.14	20.54	19.91	20.16	1,679,568	+0.17(+0.87%)
May 15, 2019	19.11	20.18	19.01	19.98	1,524,940	+0.59(+3.05%)
May 14, 2019	18.89	19.65	18.77	19.39	2,434,787	+0.66(+3.52%)
May 13, 2019	19.07	19.34	18.67	18.73	2,277,164	-0.57(-2.96%)
May 10, 2019	19.14	19.40	18.64	19.30	1,649,272	-0.01(-0.05%)
May 09, 2019	18.83	19.47	18.65	19.31	2,035,415	+0.27(+1.42%)
May 08, 2019	18.50	19.25	18.49	19.04	2,089,865	+0.61(+3.31%)
May 07, 2019	18.47	18.59	18.02	18.43	1,788,298	-0.45(-2.36%)
May 06, 2019	18.00	19.01	17.88	18.88	1,768,393	+0.32(+1.72%)
May 03, 2019	18.13	18.63	17.82	18.56	1,985,669	+0.69(+3.85%)
May 02, 2019	17.98	18.22	17.21	17.87	3,638,625	-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.