Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.23	18.71	18.05	18.30	1,184,005	+0.05(+0.27%)
Jul 30, 2019	17.87	18.25	17.71	18.25	865,355	+0.23(+1.27%)
Jul 29, 2019	18.48	18.48	17.92	18.02	1,063,815	-0.48(-2.59%)
Jul 26, 2019	18.44	18.55	18.14	18.50	848,474	+0.18(+0.98%)
Jul 25, 2019	18.38	18.51	18.21	18.32	757,944	-0.13(-0.70%)
Jul 24, 2019	18.33	18.53	18.17	18.45	802,068	+0.09(+0.49%)
Jul 23, 2019	18.18	18.49	18.11	18.36	1,044,672	+0.32(+1.77%)
Jul 22, 2019	18.14	18.21	18.01	18.04	779,127	-0.09(-0.50%)
Jul 19, 2019	18.21	18.37	18.05	18.13	809,187	-0.04(-0.22%)
Jul 18, 2019	18.32	18.32	18.01	18.17	557,487	-0.21(-1.14%)
Jul 17, 2019	18.38	18.44	18.17	18.38	640,990	-0.10(-0.54%)
Jul 16, 2019	18.19	18.67	18.19	18.48	971,892	+0.20(+1.09%)
Jul 15, 2019	18.34	18.46	18.10	18.28	1,199,643	-0.10(-0.54%)
Jul 12, 2019	18.04	18.61	17.99	18.38	1,574,979	+0.41(+2.28%)
Jul 11, 2019	17.71	18.04	17.71	17.97	956,621	+0.30(+1.69%)
Jul 10, 2019	17.74	17.84	17.49	17.67	715,942	+0.01(+0.06%)
Jul 09, 2019	17.51	17.67	17.43	17.66	627,926	+0.05(+0.28%)
Jul 08, 2019	17.69	17.79	17.57	17.61	520,699	-0.17(-0.95%)
Jul 05, 2019	17.62	17.86	17.51	17.78	843,764	+0.07(+0.39%)
Jul 03, 2019	17.36	17.74	17.32	17.71	518,345	+0.40(+2.31%)
Jul 02, 2019	17.23	17.32	16.99	17.31	1,181,310	+0.02(+0.12%)
Jul 01, 2019	17.28	17.41	17.00	17.29	1,302,497	+0.17(+0.99%)
Jun 28, 2019	17.30	17.66	17.12	17.12	3,812,523	-0.10(-0.58%)
Jun 27, 2019	17.43	17.45	17.09	17.22	1,646,923	-0.18(-1.03%)
Jun 26, 2019	17.65	17.76	17.25	17.40	1,718,425	-0.16(-0.91%)
Jun 25, 2019	18.18	18.21	17.53	17.56	1,636,948	-0.62(-3.40%)
Jun 24, 2019	18.29	18.33	18.15	18.18	997,890	-0.03(-0.16%)
Jun 21, 2019	18.21	18.36	18.15	18.21	1,780,734	-0.02(-0.11%)
Jun 20, 2019	18.30	18.36	17.99	18.23	777,216	+0.16(+0.88%)
Jun 19, 2019	17.96	18.12	17.85	18.07	829,152	+0.11(+0.61%)
Jun 18, 2019	18.05	18.25	17.93	17.96	991,995	+0.02(+0.11%)
Jun 17, 2019	18.12	18.12	17.81	17.94	1,079,499	-0.08(-0.44%)
Jun 14, 2019	18.23	18.23	17.80	18.02	1,463,633	-0.13(-0.71%)
Jun 13, 2019	17.39	18.46	17.12	18.15	4,393,666	+2.28(+14.40%)
Jun 12, 2019	15.66	15.86	15.52	15.86	1,397,190	+0.17(+1.08%)
Jun 11, 2019	16.11	16.12	15.62	15.70	1,653,555	-0.26(-1.63%)
Jun 10, 2019	15.78	16.15	15.78	15.95	1,846,959	+0.28(+1.78%)
Jun 07, 2019	15.37	15.69	15.19	15.68	1,050,821	+0.33(+2.15%)
Jun 06, 2019	15.76	15.82	15.26	15.35	3,598,899	-0.38(-2.41%)
Jun 05, 2019	15.57	15.78	15.39	15.73	3,235,788	+0.22(+1.42%)
Jun 04, 2019	15.06	15.55	15.05	15.51	1,700,743	+0.68(+4.58%)
Jun 03, 2019	14.66	14.95	14.61	14.83	1,021,299	+0.16(+1.09%)
May 31, 2019	14.48	14.75	14.46	14.67	3,701,578	-0.09(-0.61%)
May 30, 2019	14.95	14.95	14.50	14.76	1,671,215	-0.21(-1.40%)
May 29, 2019	14.95	15.02	14.74	14.97	2,305,441	-0.01(-0.07%)
May 28, 2019	15.10	15.28	14.95	14.98	1,477,002	-0.06(-0.40%)
May 24, 2019	15.00	15.24	14.92	15.04	1,563,654	+0.31(+2.10%)
May 23, 2019	15.11	15.16	14.65	14.73	1,620,964	-0.57(-3.72%)
May 22, 2019	15.28	15.48	14.92	15.30	2,089,726	+0.48(+3.23%)
May 21, 2019	15.04	15.35	14.73	14.82	1,780,119	-0.17(-1.13%)
May 20, 2019	15.48	15.50	14.91	14.99	2,153,769	-0.62(-3.96%)
May 17, 2019	15.80	15.85	15.57	15.61	2,042,113	-0.32(-2.00%)
May 16, 2019	15.56	15.97	15.52	15.92	1,225,824	+0.31(+1.98%)
May 15, 2019	15.78	15.89	15.56	15.62	1,221,719	-0.34(-2.12%)
May 14, 2019	15.98	15.99	15.77	15.95	1,117,359	+0.10(+0.63%)
May 13, 2019	15.59	16.14	15.56	15.85	3,380,494	-0.10(-0.62%)
May 10, 2019	16.73	16.73	15.54	15.95	6,518,558	-1.01(-5.94%)
May 09, 2019	16.70	17.09	16.47	16.96	1,123,000	+0.14(+0.83%)
May 08, 2019	16.66	16.93	16.49	16.82	1,312,549	+0.14(+0.84%)
May 07, 2019	17.18	17.24	16.50	16.68	1,224,299	-0.63(-3.63%)
May 06, 2019	17.01	17.35	16.90	17.31	999,266	-0.01(-0.06%)
May 03, 2019	17.16	17.42	16.98	17.32	987,310	+0.26(+1.52%)
May 02, 2019	17.17	17.22	16.88	17.06	734,746	-0.09(-0.52%)

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.