Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.50	18.74	18.41	18.50	74,774,392	-0.07(-0.38%)
Jul 30, 2019	18.71	18.82	18.52	18.57	62,435,644	-0.09(-0.47%)
Jul 29, 2019	18.51	18.72	18.44	18.66	56,935,584	+0.10(+0.56%)
Jul 26, 2019	18.33	18.60	18.25	18.56	62,846,932	+0.18(+1.01%)
Jul 25, 2019	18.25	18.47	18.18	18.37	71,804,232	+0.31(+1.71%)
Jul 24, 2019	17.49	18.14	17.49	18.06	88,855,040	+0.62(+3.58%)
Jul 23, 2019	17.47	17.47	17.12	17.44	83,843,616	-0.02(-0.12%)
Jul 22, 2019	17.80	17.80	17.43	17.46	65,370,508	-0.36(-2.01%)
Jul 19, 2019	18.06	18.08	17.81	17.82	59,179,836	-0.16(-0.91%)
Jul 18, 2019	18.03	18.04	17.84	17.98	59,124,084	-0.09(-0.51%)
Jul 17, 2019	18.24	18.25	18.07	18.07	34,589,212	-0.17(-0.95%)
Jul 16, 2019	18.30	18.32	18.21	18.25	32,885,444	-0.07(-0.39%)
Jul 15, 2019	18.29	18.33	18.24	18.32	37,275,332	+0.03(+0.18%)
Jul 12, 2019	18.22	18.29	18.14	18.28	42,791,448	+0.10(+0.57%)
Jul 11, 2019	18.47	18.49	18.07	18.18	53,118,972	-0.16(-0.89%)
Jul 10, 2019	18.33	18.39	18.27	18.34	46,654,724	+0.12(+0.66%)
Jul 09, 2019	18.25	18.29	18.15	18.22	56,932,640	-0.11(-0.59%)
Jul 08, 2019	18.27	18.39	18.24	18.33	59,483,084	-0.03(-0.15%)
Jul 05, 2019	18.19	18.40	18.17	18.36	45,783,200	+0.17(+0.94%)
Jul 03, 2019	18.18	18.22	18.13	18.19	37,618,340	+0.07(+0.41%)
Jul 02, 2019	17.92	18.13	17.86	18.11	49,756,708	+0.22(+1.23%)
Jul 01, 2019	18.07	18.15	17.88	17.89	60,564,920	-0.04(-0.24%)
Jun 28, 2019	17.69	17.96	17.62	17.94	76,167,960	+0.28(+1.61%)
Jun 27, 2019	17.54	17.68	17.43	17.65	52,649,556	+0.24(+1.38%)
Jun 26, 2019	17.44	17.55	17.41	17.41	52,234,056	-0.01(-0.06%)
Jun 25, 2019	17.45	17.45	17.37	17.42	35,923,992	-0.02(-0.09%)
Jun 24, 2019	17.39	17.50	17.38	17.44	40,622,028	+0.07(+0.40%)
Jun 21, 2019	17.50	17.50	17.35	17.37	73,267,248	-0.05(-0.28%)
Jun 20, 2019	17.44	17.45	17.29	17.42	50,516,560	+0.07(+0.40%)
Jun 19, 2019	17.42	17.44	17.30	17.35	39,621,224	-0.02(-0.09%)
Jun 18, 2019	17.36	17.50	17.34	17.36	38,358,040	+0.07(+0.43%)
Jun 17, 2019	17.26	17.34	17.22	17.29	31,407,778	-0.03(-0.15%)
Jun 14, 2019	17.31	17.36	17.23	17.32	37,080,492	+0.03(+0.19%)
Jun 13, 2019	17.25	17.31	17.19	17.28	31,515,980	+0.06(+0.34%)
Jun 12, 2019	17.19	17.29	17.15	17.23	36,022,396	+0.04(+0.22%)
Jun 11, 2019	17.16	17.36	17.15	17.19	36,632,788	+0.10(+0.56%)
Jun 10, 2019	17.50	17.66	17.05	17.09	57,775,808	-0.30(-1.72%)
Jun 07, 2019	17.22	17.50	17.20	17.39	59,386,324	+0.21(+1.22%)
Jun 06, 2019	17.02	17.22	16.97	17.18	45,604,104	+0.22(+1.33%)
Jun 05, 2019	16.93	16.97	16.82	16.96	38,166,424	+0.11(+0.63%)
Jun 04, 2019	16.80	16.86	16.58	16.85	58,390,192	+0.21(+1.25%)
Jun 03, 2019	16.44	16.78	16.42	16.64	67,857,496	+0.27(+1.67%)
May 31, 2019	16.63	16.68	16.26	16.37	92,311,248	-0.69(-4.02%)
May 30, 2019	17.11	17.17	16.94	17.05	45,238,636	-0.03(-0.16%)
May 29, 2019	17.08	17.24	16.96	17.08	50,341,348	-0.01(-0.06%)
May 28, 2019	17.31	17.35	17.08	17.09	45,802,092	-0.18(-1.05%)
May 24, 2019	17.30	17.32	17.18	17.27	30,183,558	+0.07(+0.40%)
May 23, 2019	17.23	17.30	17.09	17.20	46,077,760	-0.07(-0.43%)
May 22, 2019	17.26	17.37	17.19	17.28	37,342,340	-0.07(-0.40%)
May 21, 2019	17.26	17.47	17.18	17.35	43,528,984	+0.12(+0.68%)
May 20, 2019	17.28	17.71	17.11	17.23	99,861,952	+0.21(+1.23%)
May 17, 2019	16.81	17.13	16.80	17.02	57,706,836	+0.10(+0.57%)
May 16, 2019	16.78	17.06	16.78	16.93	44,148,188	+0.20(+1.18%)
May 15, 2019	16.62	16.75	16.53	16.73	44,701,140	+0.09(+0.51%)
May 14, 2019	16.43	16.80	16.39	16.64	69,968,096	+0.33(+2.03%)
May 13, 2019	16.25	16.41	16.24	16.31	51,753,580	-0.08(-0.49%)
May 10, 2019	16.19	16.44	16.14	16.39	41,124,720	+0.13(+0.79%)
May 09, 2019	16.20	16.30	16.13	16.26	50,585,740	+0.04(+0.26%)
May 08, 2019	16.27	16.33	16.15	16.22	46,730,192	-0.03(-0.16%)
May 07, 2019	16.34	16.37	16.21	16.25	48,102,272	-0.13(-0.78%)
May 06, 2019	16.30	16.40	16.26	16.37	47,039,332	-0.06(-0.36%)
May 03, 2019	16.41	16.48	16.36	16.43	52,730,388	+0.04(+0.26%)
May 02, 2019	16.57	16.60	16.37	16.39	55,504,844	-0.09(-0.55%)

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.