Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.46	19.71	19.20	19.32	3,263,503	-0.08(-0.42%)
Jul 30, 2019	19.45	19.60	19.25	19.40	3,114,631	-0.22(-1.13%)
Jul 29, 2019	19.38	19.69	19.28	19.62	2,580,136	+0.14(+0.74%)
Jul 26, 2019	19.25	19.59	19.16	19.47	4,458,485	+0.33(+1.74%)
Jul 25, 2019	19.05	19.38	18.56	19.14	8,269,549	+0.42(+2.22%)
Jul 24, 2019	18.41	18.78	18.41	18.73	5,347,856	+0.13(+0.69%)
Jul 23, 2019	18.52	18.68	18.18	18.60	2,692,813	+0.16(+0.87%)
Jul 22, 2019	18.62	18.72	18.40	18.44	1,717,058	-0.16(-0.84%)
Jul 19, 2019	18.80	18.92	18.57	18.59	2,623,176	-0.05(-0.27%)
Jul 18, 2019	18.51	18.71	18.36	18.64	4,097,919	+0.13(+0.69%)
Jul 17, 2019	18.62	18.66	18.40	18.52	3,376,454	-0.02(-0.10%)
Jul 16, 2019	18.31	18.55	18.31	18.54	3,436,003	+0.17(+0.92%)
Jul 15, 2019	18.66	18.75	18.20	18.37	3,061,569	-0.36(-1.92%)
Jul 12, 2019	18.52	18.78	18.50	18.73	2,676,752	+0.26(+1.39%)
Jul 11, 2019	18.27	18.50	18.09	18.47	3,722,991	+0.24(+1.32%)
Jul 10, 2019	18.26	18.46	18.05	18.23	3,432,415	+0.08(+0.46%)
Jul 09, 2019	18.03	18.19	17.91	18.14	2,069,829	+0.09(+0.52%)
Jul 08, 2019	17.99	18.22	17.94	18.05	2,109,816	+0.00(+0.03%)
Jul 05, 2019	17.95	18.10	17.81	18.04	1,607,712	-0.06(-0.31%)
Jul 03, 2019	18.06	18.14	17.95	18.10	1,053,257	+0.11(+0.63%)
Jul 02, 2019	17.96	18.06	17.79	17.99	2,375,054	-0.04(-0.24%)
Jul 01, 2019	17.99	18.12	17.64	18.03	4,363,709	+0.36(+2.06%)
Jun 28, 2019	17.38	17.74	17.21	17.67	5,011,694	+0.27(+1.58%)
Jun 27, 2019	17.36	17.56	17.25	17.39	2,816,429	+0.07(+0.43%)
Jun 26, 2019	17.40	17.67	17.29	17.32	2,501,129	-0.08(-0.44%)
Jun 25, 2019	17.48	17.67	17.30	17.39	3,844,850	-0.08(-0.47%)
Jun 24, 2019	18.05	18.16	17.36	17.48	4,826,976	-0.46(-2.55%)
Jun 21, 2019	17.60	18.02	17.32	17.93	6,353,601	+0.24(+1.37%)
Jun 20, 2019	17.78	17.99	17.50	17.69	7,119,227	+0.35(+2.03%)
Jun 19, 2019	17.16	17.47	17.04	17.34	5,961,138	+0.38(+2.24%)
Jun 18, 2019	17.82	17.95	16.58	16.96	11,723,869	+0.21(+1.25%)
Jun 17, 2019	16.45	16.84	16.42	16.75	3,002,593	+0.34(+2.07%)
Jun 14, 2019	16.61	16.64	16.34	16.41	1,728,156	-0.12(-0.73%)
Jun 13, 2019	16.58	16.61	16.40	16.53	1,931,174	+0.06(+0.37%)
Jun 12, 2019	16.32	16.63	16.21	16.47	1,961,434	+0.18(+1.11%)
Jun 11, 2019	16.31	16.51	16.16	16.29	1,407,668	+0.10(+0.60%)
Jun 10, 2019	16.25	16.57	16.08	16.19	1,609,340	+0.06(+0.37%)
Jun 07, 2019	16.04	16.24	15.77	16.13	2,918,470	+0.10(+0.65%)
Jun 06, 2019	16.31	16.53	15.87	16.03	2,675,668	-0.34(-2.06%)
Jun 05, 2019	16.58	16.81	16.17	16.37	2,947,036	-0.10(-0.63%)
Jun 04, 2019	15.83	16.51	15.82	16.47	3,050,883	+0.78(+4.94%)
Jun 03, 2019	15.31	15.88	15.29	15.69	3,783,873	+0.33(+2.15%)
May 31, 2019	15.15	15.49	15.11	15.36	2,577,905	+0.02(+0.13%)
May 30, 2019	15.30	15.61	15.26	15.34	2,283,097	+0.17(+1.09%)
May 29, 2019	15.23	15.31	15.01	15.18	1,211,433	-0.24(-1.55%)
May 28, 2019	15.48	15.81	15.42	15.42	2,041,994	+0.04(+0.25%)
May 24, 2019	15.35	15.48	15.27	15.38	1,209,003	+0.16(+1.03%)
May 23, 2019	15.22	15.39	15.10	15.22	1,940,311	-0.20(-1.26%)
May 22, 2019	15.18	15.46	15.17	15.42	1,825,017	+0.05(+0.34%)
May 21, 2019	15.00	15.42	14.99	15.36	2,365,235	+0.37(+2.46%)
May 20, 2019	14.88	15.05	14.85	15.00	2,943,966	+0.03(+0.23%)
May 17, 2019	15.01	15.40	14.94	14.96	3,391,937	-0.08(-0.51%)
May 16, 2019	15.08	15.38	14.95	15.04	4,262,220	+0.26(+1.74%)
May 15, 2019	14.35	14.82	14.16	14.78	3,901,558	+0.33(+2.32%)
May 14, 2019	14.56	14.57	14.25	14.45	2,399,217	+0.01(+0.05%)
May 13, 2019	14.76	14.76	14.29	14.44	2,919,300	-0.64(-4.25%)
May 10, 2019	14.92	15.15	14.74	15.08	2,187,502	+0.15(+0.98%)
May 09, 2019	15.13	15.13	14.68	14.93	3,571,859	-0.30(-1.98%)
May 08, 2019	15.34	15.48	15.23	15.23	1,876,384	-0.15(-0.99%)
May 07, 2019	15.68	15.79	15.24	15.39	2,231,668	-0.50(-3.12%)
May 06, 2019	15.38	15.97	15.13	15.88	2,646,400	+0.12(+0.78%)
May 03, 2019	16.09	16.47	15.50	15.76	5,273,348	-0.19(-1.18%)
May 02, 2019	15.58	16.16	15.28	15.95	7,881,734	+1.09(+7.36%)

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.