Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.00	19.23	18.74	18.99	854,162	-0.04(-0.21%)
Jul 30, 2019	18.95	19.14	18.72	19.03	996,113	+0.13(+0.69%)
Jul 29, 2019	19.03	19.07	18.89	18.90	402,909	-0.09(-0.47%)
Jul 26, 2019	19.06	19.07	18.90	18.99	296,600	+0.03(+0.16%)
Jul 25, 2019	19.19	19.35	18.94	18.96	358,116	-0.23(-1.20%)
Jul 24, 2019	18.78	19.36	18.78	19.19	230,395	+0.33(+1.75%)
Jul 23, 2019	19.05	19.08	18.72	18.86	370,313	-0.08(-0.42%)
Jul 22, 2019	19.09	19.18	18.77	18.94	382,940	-0.10(-0.53%)
Jul 19, 2019	19.54	19.73	18.81	19.04	890,500	-1.18(-5.84%)
Jul 18, 2019	20.45	20.48	20.20	20.22	156,466	-0.29(-1.41%)
Jul 17, 2019	20.74	20.74	20.22	20.51	237,946	-0.25(-1.20%)
Jul 16, 2019	20.75	21.14	20.73	20.76	308,057	-0.01(-0.05%)
Jul 15, 2019	20.88	20.93	20.43	20.77	249,236	-0.12(-0.57%)
Jul 12, 2019	20.72	21.07	20.72	20.89	334,800	+0.14(+0.67%)
Jul 11, 2019	20.62	20.82	20.53	20.75	195,137	+0.15(+0.73%)
Jul 10, 2019	20.64	20.82	20.50	20.60	278,917	-0.04(-0.19%)
Jul 09, 2019	20.40	20.69	20.36	20.64	176,463	+0.19(+0.93%)
Jul 08, 2019	20.88	21.05	20.32	20.45	245,024	-0.45(-2.15%)
Jul 05, 2019	20.44	20.92	20.32	20.90	205,100	+0.41(+2.00%)
Jul 03, 2019	20.53	20.66	20.33	20.49	201,500	-0.08(-0.39%)
Jul 02, 2019	20.39	20.73	20.30	20.57	213,404	+0.18(+0.88%)
Jul 01, 2019	20.80	21.06	19.05	20.39	1,013,718	-0.35(-1.69%)
Jun 28, 2019	20.28	20.74	20.25	20.74	776,900	+0.43(+2.12%)
Jun 27, 2019	20.00	20.31	19.83	20.31	452,143	+0.31(+1.55%)
Jun 26, 2019	20.58	20.64	19.92	20.00	725,709	-0.59(-2.87%)
Jun 25, 2019	21.06	21.27	20.57	20.59	528,339	-0.53(-2.51%)
Jun 24, 2019	21.27	21.36	21.01	21.12	403,622	-0.18(-0.85%)
Jun 21, 2019	21.39	21.62	20.95	21.30	730,800	-0.21(-0.98%)
Jun 20, 2019	21.57	21.57	21.21	21.51	338,689	+0.10(+0.47%)
Jun 19, 2019	21.03	21.64	21.03	21.41	546,754	+0.45(+2.15%)
Jun 18, 2019	20.81	21.20	20.72	20.96	371,603	+0.27(+1.30%)
Jun 17, 2019	20.76	20.98	20.58	20.69	531,371	-0.09(-0.43%)
Jun 14, 2019	21.44	21.51	20.78	20.78	412,900	-0.70(-3.26%)
Jun 13, 2019	21.07	21.65	21.07	21.48	398,574	+0.41(+1.95%)
Jun 12, 2019	20.71	21.21	20.63	21.07	879,310	+0.42(+2.03%)
Jun 11, 2019	21.44	21.47	20.07	20.65	1,278,003	-1.05(-4.84%)
Jun 10, 2019	21.51	21.73	21.38	21.70	650,505	+0.09(+0.42%)
Jun 07, 2019	21.57	22.12	21.56	21.61	525,800	+0.15(+0.70%)
Jun 06, 2019	21.70	21.83	21.26	21.46	529,119	-0.14(-0.65%)
Jun 05, 2019	21.80	21.93	21.26	21.60	675,492	-0.20(-0.92%)
Jun 04, 2019	21.34	21.97	21.29	21.80	1,138,568	+0.58(+2.73%)
Jun 03, 2019	21.03	21.48	20.99	21.22	454,632	+0.11(+0.52%)
May 31, 2019	20.60	21.25	20.44	21.11	728,500	+0.39(+1.88%)
May 30, 2019	20.71	20.91	20.49	20.72	351,768	+0.10(+0.48%)
May 29, 2019	21.16	21.16	20.60	20.62	336,707	-0.67(-3.15%)
May 28, 2019	21.05	21.66	20.93	21.29	348,704	+0.22(+1.04%)
May 24, 2019	21.83	21.90	20.89	21.07	567,300	-0.66(-3.04%)
May 23, 2019	21.78	21.93	21.48	21.73	452,936	-0.20(-0.91%)
May 22, 2019	22.25	22.37	21.67	21.93	456,585	-0.48(-2.14%)
May 21, 2019	22.00	22.55	21.91	22.41	446,633	+0.46(+2.10%)
May 20, 2019	22.15	22.35	21.82	21.95	721,354	-0.22(-0.99%)
May 17, 2019	22.02	22.42	21.91	22.17	437,400	+0.08(+0.36%)
May 16, 2019	21.92	22.32	21.78	22.09	856,117	+0.24(+1.10%)
May 15, 2019	22.16	22.16	20.86	21.85	1,843,874	-0.53(-2.37%)
May 14, 2019	21.87	22.56	21.83	22.38	585,587	+0.46(+2.10%)
May 13, 2019	22.10	22.25	21.47	21.92	1,041,716	-0.45(-2.01%)
May 10, 2019	22.02	22.53	21.75	22.37	693,000	+0.30(+1.36%)
May 09, 2019	22.15	22.25	21.66	22.07	880,498	-0.13(-0.59%)
May 08, 2019	22.20	22.33	22.02	22.20	509,883	+0.03(+0.14%)
May 07, 2019	22.09	22.36	21.87	22.17	968,631	-0.04(-0.18%)
May 06, 2019	21.06	22.43	21.06	22.21	1,239,539	+0.76(+3.54%)
May 03, 2019	22.37	22.54	21.43	21.45	2,174,800	-0.90(-4.03%)
May 02, 2019	22.00	22.54	20.87	22.35	2,622,357	-1.28(-5.42%)

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.