Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.50	20.98	20.04	20.45	899,168	-0.22(-1.06%)
Jul 30, 2019	19.71	20.75	19.50	20.67	967,756	+0.66(+3.30%)
Jul 29, 2019	20.12	20.37	19.44	20.01	1,107,932	-0.18(-0.89%)
Jul 26, 2019	19.43	20.27	19.43	20.19	982,600	+0.91(+4.72%)
Jul 25, 2019	18.84	20.08	18.25	19.28	2,674,973	+0.44(+2.34%)
Jul 24, 2019	18.05	19.03	18.05	18.84	982,703	+0.78(+4.32%)
Jul 23, 2019	18.05	18.26	17.64	18.06	987,733	+0.21(+1.18%)
Jul 22, 2019	17.91	18.19	17.37	17.85	1,548,588	-0.07(-0.39%)
Jul 19, 2019	18.36	18.71	17.59	17.92	1,539,200	-0.55(-2.98%)
Jul 18, 2019	19.16	19.32	18.34	18.47	1,489,293	-0.80(-4.15%)
Jul 17, 2019	19.90	19.90	19.15	19.27	874,860	-0.70(-3.51%)
Jul 16, 2019	19.56	20.31	19.38	19.97	522,451	+0.45(+2.31%)
Jul 15, 2019	19.94	20.27	19.40	19.52	720,138	-0.35(-1.76%)
Jul 12, 2019	19.48	19.96	19.30	19.87	562,400	+0.10(+0.51%)
Jul 11, 2019	20.24	20.55	19.54	19.77	771,547	-0.47(-2.32%)
Jul 10, 2019	19.98	20.58	19.71	20.24	777,324	+0.49(+2.48%)
Jul 09, 2019	19.36	19.84	19.32	19.75	945,931	+0.23(+1.18%)
Jul 08, 2019	19.87	20.18	19.44	19.52	1,196,574	-0.47(-2.35%)
Jul 05, 2019	19.47	20.39	19.39	19.99	1,510,700	+0.44(+2.25%)
Jul 03, 2019	19.88	19.96	19.48	19.55	413,600	-0.30(-1.51%)
Jul 02, 2019	19.76	19.86	19.28	19.85	1,292,582	+0.12(+0.61%)
Jul 01, 2019	20.19	20.90	19.66	19.73	1,666,701	-0.09(-0.45%)
Jun 28, 2019	18.74	19.99	18.66	19.82	2,729,400	+1.11(+5.93%)
Jun 27, 2019	18.38	18.94	18.27	18.71	2,053,872	+0.37(+2.02%)
Jun 26, 2019	18.24	18.75	18.02	18.34	1,051,399	+0.09(+0.49%)
Jun 25, 2019	18.13	18.78	17.91	18.25	1,988,809	+0.17(+0.94%)
Jun 24, 2019	19.01	19.40	17.88	18.08	1,434,672	-0.91(-4.79%)
Jun 21, 2019	20.08	20.08	18.94	18.99	1,763,400	-1.21(-5.99%)
Jun 20, 2019	20.82	20.92	20.11	20.20	1,537,055	-0.11(-0.54%)
Jun 19, 2019	20.73	20.82	20.01	20.31	1,286,663	-0.47(-2.26%)
Jun 18, 2019	20.43	21.71	20.20	20.78	1,802,749	+1.02(+5.16%)
Jun 17, 2019	20.67	20.67	19.41	19.76	995,590	-0.92(-4.45%)
Jun 14, 2019	21.25	21.55	20.66	20.68	580,100	-0.65(-3.05%)
Jun 13, 2019	20.73	21.35	20.48	21.33	826,438	+0.72(+3.49%)
Jun 12, 2019	20.59	20.62	20.20	20.61	645,595	-0.11(-0.53%)
Jun 11, 2019	20.90	21.00	20.50	20.72	850,265	+0.25(+1.22%)
Jun 10, 2019	20.49	21.19	20.33	20.47	864,672	+0.24(+1.19%)
Jun 07, 2019	20.02	20.45	19.97	20.23	1,302,500	+0.26(+1.30%)
Jun 06, 2019	19.56	20.10	19.20	19.97	1,092,536	+0.20(+1.01%)
Jun 05, 2019	20.73	20.84	19.03	19.77	1,422,996	-0.76(-3.70%)
Jun 04, 2019	20.69	21.16	20.29	20.53	1,547,983	+0.07(+0.34%)
Jun 03, 2019	19.07	21.00	19.07	20.46	1,797,184	+1.36(+7.12%)
May 31, 2019	18.21	19.17	18.06	19.10	1,953,000	+0.47(+2.52%)
May 30, 2019	18.59	19.05	18.27	18.63	1,006,900	+0.06(+0.32%)
May 29, 2019	18.24	18.70	17.87	18.57	1,048,870	+0.21(+1.14%)
May 28, 2019	18.95	19.08	18.33	18.36	1,101,369	-0.49(-2.60%)
May 24, 2019	19.00	19.17	18.40	18.85	812,300	+0.10(+0.53%)
May 23, 2019	19.22	19.50	18.49	18.75	975,203	-0.86(-4.39%)
May 22, 2019	20.15	20.36	19.54	19.61	592,857	-0.67(-3.30%)
May 21, 2019	20.56	20.86	20.18	20.28	1,032,625	-0.07(-0.34%)
May 20, 2019	20.57	20.57	20.26	20.35	665,326	-0.48(-2.30%)
May 17, 2019	21.14	21.45	20.82	20.83	690,300	-0.67(-3.12%)
May 16, 2019	21.32	21.64	21.07	21.50	684,166	+0.22(+1.03%)
May 15, 2019	20.44	21.41	20.06	21.28	1,164,799	+0.47(+2.26%)
May 14, 2019	20.73	21.01	20.26	20.81	1,076,837	+0.22(+1.07%)
May 13, 2019	21.31	21.46	20.21	20.59	1,372,910	-1.48(-6.71%)
May 10, 2019	21.64	22.19	21.29	22.07	1,415,700	+0.17(+0.78%)
May 09, 2019	21.88	22.11	20.80	21.90	1,724,823	-0.57(-2.54%)
May 08, 2019	20.19	23.15	19.21	22.47	5,152,114	+3.60(+19.08%)
May 07, 2019	20.34	20.71	18.68	18.87	3,163,604	-1.83(-8.84%)
May 06, 2019	20.74	21.41	20.39	20.70	1,475,402	-1.12(-5.13%)
May 03, 2019	23.94	24.13	21.58	21.82	2,890,800	-2.08(-8.70%)
May 02, 2019	23.02	24.29	23.02	23.90	2,097,007	+0.91(+3.96%)

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.