Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	16.74	17.10	16.70	17.00	15,860,669	+0.09(+0.52%)
Aug 29, 2019	17.41	17.41	16.82	16.91	24,083,706	-0.54(-3.12%)
Aug 28, 2019	17.31	17.57	17.14	17.46	21,123,012	+0.15(+0.86%)
Aug 27, 2019	16.92	17.38	16.92	17.31	21,815,762	+0.46(+2.75%)
Aug 26, 2019	16.85	17.05	16.66	16.84	15,672,437	+0.09(+0.52%)
Aug 23, 2019	16.49	16.85	16.40	16.75	20,872,944	+0.35(+2.13%)
Aug 22, 2019	16.24	16.45	16.19	16.40	11,511,530	+0.09(+0.54%)
Aug 21, 2019	16.23	16.43	16.12	16.32	11,807,488	-0.04(-0.27%)
Aug 20, 2019	15.93	16.39	15.91	16.36	15,806,140	+0.52(+3.26%)
Aug 19, 2019	15.78	16.12	15.65	15.84	26,796,054	-0.25(-1.58%)
Aug 16, 2019	15.92	16.12	15.77	16.10	19,892,926	+0.00(+0.00%)
Aug 15, 2019	15.88	16.10	15.75	16.10	15,498,404	+0.18(+1.16%)
Aug 14, 2019	16.02	16.11	15.79	15.91	21,708,292	+0.06(+0.39%)
Aug 13, 2019	16.05	16.11	15.31	15.85	28,422,512	+0.12(+0.78%)
Aug 12, 2019	16.21	16.33	15.65	15.73	19,126,066	-0.15(-0.94%)
Aug 09, 2019	15.86	16.08	15.79	15.88	15,267,110	-0.01(-0.06%)
Aug 08, 2019	15.50	15.98	15.37	15.89	21,044,466	+0.09(+0.55%)
Aug 07, 2019	15.73	16.14	15.72	15.80	28,254,532	+0.42(+2.73%)
Aug 06, 2019	15.28	15.68	15.19	15.38	16,885,872	-0.02(-0.11%)
Aug 05, 2019	15.31	15.70	15.27	15.40	29,499,478	+0.60(+4.02%)
Aug 02, 2019	14.76	15.14	14.75	14.80	15,251,803	-0.04(-0.24%)
Aug 01, 2019	13.88	14.97	13.86	14.84	28,400,350	+0.60(+4.24%)
Jul 31, 2019	14.88	14.92	13.97	14.23	38,448,812	-0.70(-4.69%)
Jul 30, 2019	15.08	15.15	14.86	14.93	16,670,812	-0.13(-0.87%)
Jul 29, 2019	15.02	15.07	14.86	15.07	14,447,755	+0.13(+0.88%)
Jul 26, 2019	14.94	15.07	14.87	14.93	12,972,708	+0.02(+0.12%)
Jul 25, 2019	15.14	15.22	14.79	14.92	17,958,176	-0.27(-1.79%)
Jul 24, 2019	15.23	15.32	15.14	15.19	12,740,186	+0.05(+0.35%)
Jul 23, 2019	15.01	15.29	14.93	15.14	17,458,066	-0.04(-0.29%)
Jul 22, 2019	15.04	15.23	14.97	15.18	16,161,220	+0.11(+0.76%)
Jul 19, 2019	14.94	15.30	14.91	15.07	27,986,560	-0.01(-0.06%)
Jul 18, 2019	14.60	15.19	14.43	15.07	26,902,424	+0.45(+3.05%)
Jul 17, 2019	14.19	14.66	14.14	14.63	20,472,698	+0.53(+3.72%)
Jul 16, 2019	14.18	14.36	13.96	14.10	13,424,132	-0.20(-1.41%)
Jul 15, 2019	14.51	14.60	14.21	14.30	12,933,281	-0.15(-1.03%)
Jul 12, 2019	14.42	14.50	14.26	14.45	13,064,667	+0.11(+0.73%)
Jul 11, 2019	14.42	14.60	14.29	14.35	18,084,698	-0.11(-0.79%)
Jul 10, 2019	14.24	14.50	14.06	14.46	21,273,236	+0.41(+2.93%)
Jul 09, 2019	13.78	14.10	13.73	14.05	13,657,620	+0.17(+1.20%)
Jul 08, 2019	13.89	13.97	13.70	13.88	13,324,790	+0.05(+0.38%)
Jul 05, 2019	13.57	13.88	13.32	13.83	17,795,008	-0.07(-0.50%)
Jul 03, 2019	13.80	13.90	13.59	13.90	11,815,399	+0.25(+1.86%)
Jul 02, 2019	13.24	13.77	13.20	13.65	23,171,404	+0.53(+4.00%)
Jul 01, 2019	13.31	13.39	13.00	13.12	24,510,064	-0.68(-4.95%)
Jun 28, 2019	13.82	13.88	13.58	13.80	12,931,928	+0.06(+0.45%)
Jun 27, 2019	13.66	13.79	13.44	13.74	23,493,700	-0.14(-1.01%)
Jun 26, 2019	13.35	14.00	13.32	13.88	23,279,524	-0.13(-0.94%)
Jun 25, 2019	14.27	14.40	13.76	14.02	33,189,594	-0.20(-1.42%)
Jun 24, 2019	13.76	14.24	13.72	14.22	32,202,250	+0.56(+4.10%)
Jun 21, 2019	13.39	13.75	13.30	13.66	30,830,544	+0.26(+1.96%)
Jun 20, 2019	13.07	13.64	13.06	13.39	36,094,580	+0.72(+5.66%)
Jun 19, 2019	12.35	12.72	12.24	12.68	25,688,078	+0.10(+0.77%)
Jun 18, 2019	12.53	12.64	12.31	12.58	22,529,438	+0.19(+1.55%)
Jun 17, 2019	12.16	12.41	12.09	12.39	14,792,003	+0.22(+1.80%)
Jun 14, 2019	12.26	12.32	12.04	12.17	16,980,858	+0.04(+0.29%)
Jun 13, 2019	12.02	12.15	11.88	12.13	13,469,784	+0.11(+0.95%)
Jun 12, 2019	11.93	12.07	11.91	12.02	19,076,288	+0.16(+1.33%)
Jun 11, 2019	11.70	11.95	11.68	11.86	11,735,990	+0.09(+0.74%)
Jun 10, 2019	11.60	11.80	11.56	11.77	10,382,172	-0.08(-0.66%)
Jun 07, 2019	11.90	11.99	11.78	11.85	18,755,150	+0.03(+0.22%)
Jun 06, 2019	11.56	11.97	11.49	11.83	23,761,484	+0.25(+2.12%)
Jun 05, 2019	11.77	11.84	11.33	11.58	20,567,942	+0.02(+0.15%)
Jun 04, 2019	11.36	11.58	11.29	11.56	16,879,334	+0.11(+0.92%)

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.