Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.13	17.37	17.05	17.25	862,736	+0.10(+0.60%)
Jul 30, 2019	17.21	17.30	16.89	17.15	867,663	-0.12(-0.69%)
Jul 29, 2019	17.03	17.30	16.99	17.27	723,454	+0.21(+1.26%)
Jul 26, 2019	17.09	17.20	16.81	17.05	807,347	-0.04(-0.23%)
Jul 25, 2019	17.30	17.30	16.88	17.09	776,702	-0.21(-1.20%)
Jul 24, 2019	17.28	17.33	16.97	17.30	648,958	-0.02(-0.09%)
Jul 23, 2019	17.40	17.50	17.17	17.32	640,619	-0.16(-0.91%)
Jul 22, 2019	17.44	17.62	17.37	17.48	606,258	-0.02(-0.14%)
Jul 19, 2019	17.46	17.68	17.37	17.50	529,896	+0.02(+0.09%)
Jul 18, 2019	17.37	17.63	17.28	17.48	422,883	+0.10(+0.60%)
Jul 17, 2019	17.16	17.52	17.04	17.38	941,556	+0.18(+1.02%)
Jul 16, 2019	17.02	17.21	16.88	17.21	956,792	+0.11(+0.65%)
Jul 15, 2019	17.39	17.45	17.08	17.09	864,846	-0.29(-1.65%)
Jul 12, 2019	17.31	17.47	17.25	17.38	945,445	+0.10(+0.55%)
Jul 11, 2019	16.97	17.35	16.90	17.29	1,198,965	+0.27(+1.59%)
Jul 10, 2019	17.71	17.78	16.74	17.01	1,902,591	-0.80(-4.47%)
Jul 09, 2019	17.79	18.06	17.60	17.81	828,364	-0.03(-0.18%)
Jul 08, 2019	17.70	18.07	17.56	17.84	1,413,009	+0.09(+0.49%)
Jul 05, 2019	17.28	17.83	17.27	17.75	950,974	+0.49(+2.81%)
Jul 03, 2019	17.33	17.51	17.23	17.27	684,203	+0.03(+0.18%)
Jul 02, 2019	17.14	17.36	16.97	17.24	1,099,126	+0.06(+0.37%)
Jul 01, 2019	17.42	17.54	17.12	17.17	1,153,780	-0.16(-0.92%)
Jun 28, 2019	16.92	17.46	16.85	17.33	2,449,311	+0.45(+2.69%)
Jun 27, 2019	16.64	17.01	16.47	16.88	1,784,993	+0.20(+1.19%)
Jun 26, 2019	16.94	17.07	16.68	16.68	2,125,786	-0.03(-0.19%)
Jun 25, 2019	16.58	16.86	16.30	16.71	1,685,968	+0.10(+0.62%)
Jun 24, 2019	16.99	17.10	16.56	16.61	1,249,121	-0.45(-2.66%)
Jun 21, 2019	17.12	17.15	16.97	17.06	2,104,256	-0.02(-0.09%)
Jun 20, 2019	17.20	17.24	16.89	17.08	1,534,999	-0.14(-0.79%)
Jun 19, 2019	17.24	17.39	17.13	17.21	827,827	+0.06(+0.32%)
Jun 18, 2019	17.19	17.48	17.13	17.16	968,296	-0.04(-0.23%)
Jun 17, 2019	17.20	17.40	17.05	17.20	801,342	+0.00(+0.00%)
Jun 14, 2019	17.05	17.31	16.98	17.20	844,416	+0.14(+0.84%)
Jun 13, 2019	17.17	17.25	16.91	17.05	1,066,754	-0.14(-0.79%)
Jun 12, 2019	17.29	17.36	17.06	17.19	837,234	-0.13(-0.74%)
Jun 11, 2019	17.65	17.65	17.29	17.32	876,100	-0.21(-1.23%)
Jun 10, 2019	17.63	17.68	17.35	17.53	1,106,766	-0.03(-0.18%)
Jun 07, 2019	17.51	17.68	17.17	17.56	1,082,537	-0.10(-0.54%)
Jun 06, 2019	17.88	17.95	17.56	17.66	1,402,572	-0.18(-1.03%)
Jun 05, 2019	17.97	18.15	17.76	17.84	1,077,290	-0.12(-0.66%)
Jun 04, 2019	18.40	18.41	17.65	17.96	1,804,833	-0.31(-1.70%)
Jun 03, 2019	18.23	18.33	17.95	18.27	1,538,126	-0.05(-0.26%)
May 31, 2019	17.99	18.38	17.87	18.32	1,784,458	+0.40(+2.22%)
May 30, 2019	18.30	18.32	17.76	17.92	1,229,919	-0.35(-1.90%)
May 29, 2019	17.84	18.31	17.52	18.27	2,081,284	+0.33(+1.84%)
May 28, 2019	18.52	18.52	17.91	17.94	1,459,848	-0.62(-3.35%)
May 24, 2019	18.68	18.75	18.52	18.56	1,579,454	-0.04(-0.21%)
May 23, 2019	18.37	18.62	18.26	18.60	1,463,505	+0.20(+1.07%)
May 22, 2019	18.67	18.78	18.23	18.40	1,184,692	-0.28(-1.48%)
May 21, 2019	18.71	18.82	18.61	18.68	1,172,469	-0.03(-0.17%)
May 20, 2019	18.58	18.76	18.24	18.71	1,434,382	+0.17(+0.89%)
May 17, 2019	18.64	18.99	18.54	18.54	1,473,666	-0.20(-1.05%)
May 16, 2019	18.76	18.89	18.53	18.74	2,208,187	+0.09(+0.51%)
May 15, 2019	18.22	18.74	17.98	18.65	10,679,706	-0.49(-2.55%)
May 14, 2019	19.54	19.54	19.02	19.13	1,845,851	-0.43(-2.21%)
May 13, 2019	19.09	19.69	19.02	19.57	1,768,670	+0.41(+2.14%)
May 10, 2019	19.51	19.51	18.99	19.16	1,123,918	-0.34(-1.74%)
May 09, 2019	19.23	19.69	19.11	19.50	1,563,341	+0.32(+1.64%)
May 08, 2019	19.02	19.22	18.84	19.18	1,138,509	+0.20(+1.04%)
May 07, 2019	18.93	19.04	18.62	18.98	1,464,553	+0.01(+0.04%)
May 06, 2019	18.32	19.36	18.32	18.98	1,335,575	+0.68(+3.70%)
May 03, 2019	18.65	18.72	17.84	18.30	2,542,595	-0.60(-3.17%)
May 02, 2019	19.24	19.29	18.82	18.90	1,257,466	-0.28(-1.48%)

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.