Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.99	18.43	17.82	18.19	2,023,667	+0.14(+0.80%)
Jul 30, 2019	18.03	18.09	17.73	18.04	1,745,915	-0.08(-0.42%)
Jul 29, 2019	17.48	18.16	17.35	18.12	1,862,441	+0.70(+4.03%)
Jul 26, 2019	17.24	17.52	17.04	17.42	1,464,876	+0.21(+1.23%)
Jul 25, 2019	17.45	17.63	16.89	17.21	2,488,832	-0.30(-1.70%)
Jul 24, 2019	17.37	17.73	17.14	17.50	2,155,140	+0.05(+0.28%)
Jul 23, 2019	17.47	17.60	17.16	17.46	1,753,310	+0.08(+0.44%)
Jul 22, 2019	17.96	18.20	17.15	17.38	2,556,775	-0.49(-2.74%)
Jul 19, 2019	17.89	18.21	17.78	17.87	1,914,030	-0.01(-0.05%)
Jul 18, 2019	17.79	18.11	17.56	17.88	2,229,271	+0.09(+0.49%)
Jul 17, 2019	17.73	17.87	17.30	17.79	1,878,607	+0.09(+0.49%)
Jul 16, 2019	17.48	17.95	17.45	17.71	2,044,958	+0.23(+1.32%)
Jul 15, 2019	17.45	17.70	17.27	17.48	2,513,275	+0.09(+0.50%)
Jul 12, 2019	16.70	17.53	16.70	17.39	2,626,638	+0.71(+4.26%)
Jul 11, 2019	17.01	17.20	16.34	16.68	3,351,025	+0.27(+1.64%)
Jul 10, 2019	16.35	16.50	16.23	16.41	2,710,712	+0.07(+0.41%)
Jul 09, 2019	16.53	16.81	16.23	16.34	3,869,372	-0.37(-2.24%)
Jul 08, 2019	16.64	17.22	16.40	16.72	3,850,497	+0.24(+1.46%)
Jul 05, 2019	15.67	16.50	15.62	16.48	3,504,648	+0.75(+4.76%)
Jul 03, 2019	15.17	15.76	15.07	15.73	1,516,505	+0.58(+3.80%)
Jul 02, 2019	15.46	15.47	15.08	15.15	2,783,331	-0.29(-1.87%)
Jul 01, 2019	15.71	15.88	15.19	15.44	2,622,555	+0.03(+0.19%)
Jun 28, 2019	15.34	15.66	15.23	15.41	3,426,788	+0.18(+1.20%)
Jun 27, 2019	15.32	15.32	15.00	15.23	1,785,472	+0.03(+0.19%)
Jun 26, 2019	14.86	15.35	14.79	15.20	3,148,128	+0.44(+2.99%)
Jun 25, 2019	15.55	15.58	14.65	14.76	3,738,267	-0.73(-4.71%)
Jun 24, 2019	15.56	15.78	15.37	15.49	2,944,558	-0.08(-0.49%)
Jun 21, 2019	15.59	15.77	15.33	15.56	2,900,399	-0.09(-0.55%)
Jun 20, 2019	15.47	15.84	15.40	15.65	3,361,516	+0.26(+1.69%)
Jun 19, 2019	15.17	15.48	14.85	15.39	3,480,733	+0.26(+1.71%)
Jun 18, 2019	15.51	15.95	15.09	15.13	3,489,512	-0.28(-1.81%)
Jun 17, 2019	14.90	15.82	14.87	15.41	4,128,458	+0.53(+3.55%)
Jun 14, 2019	15.11	15.34	14.71	14.88	4,383,179	+0.13(+0.91%)
Jun 13, 2019	14.77	15.00	14.08	14.75	5,719,802	+0.12(+0.79%)
Jun 12, 2019	14.91	15.16	14.48	14.63	2,372,247	-0.27(-1.81%)
Jun 11, 2019	14.88	15.32	14.82	14.90	3,164,771	+0.09(+0.58%)
Jun 10, 2019	15.00	15.47	14.62	14.81	3,163,411	-0.20(-1.34%)
Jun 07, 2019	15.24	15.24	14.92	15.02	3,229,639	-0.12(-0.82%)
Jun 06, 2019	15.56	15.64	14.72	15.14	4,104,571	-0.42(-2.72%)
Jun 05, 2019	16.46	16.59	15.44	15.56	4,439,682	-0.70(-4.32%)
Jun 04, 2019	16.27	16.48	16.03	16.27	4,422,856	+0.12(+0.76%)
Jun 03, 2019	16.42	16.74	15.90	16.14	4,930,712	-0.28(-1.68%)
May 31, 2019	16.23	16.53	16.09	16.42	5,533,627	-0.19(-1.14%)
May 30, 2019	17.04	17.08	16.06	16.61	10,469,558	-0.84(-4.84%)
May 29, 2019	18.66	19.17	17.34	17.45	19,108,434	-6.28(-26.47%)
May 28, 2019	23.55	24.43	23.46	23.73	6,314,068	+0.38(+1.63%)
May 24, 2019	23.12	23.52	23.00	23.35	2,284,769	+0.27(+1.15%)
May 23, 2019	23.06	23.50	22.79	23.09	2,481,425	+0.01(+0.04%)
May 22, 2019	24.22	24.46	22.88	23.08	2,719,888	-1.48(-6.03%)
May 21, 2019	24.78	24.99	24.16	24.56	2,544,616	-0.25(-0.99%)
May 20, 2019	24.56	24.90	24.33	24.81	3,077,233	+0.07(+0.27%)
May 17, 2019	24.43	25.41	24.24	24.74	2,140,509	+0.02(+0.08%)
May 16, 2019	24.64	25.25	24.64	24.72	1,582,127	+0.12(+0.50%)
May 15, 2019	24.32	24.71	23.74	24.60	1,553,887	-0.08(-0.31%)
May 14, 2019	24.88	25.09	24.09	24.67	1,988,926	-0.09(-0.34%)
May 13, 2019	25.63	25.76	24.46	24.76	2,419,100	-1.41(-5.40%)
May 10, 2019	26.90	26.95	25.50	26.17	2,569,812	-0.84(-3.09%)
May 09, 2019	26.38	27.26	26.31	27.01	1,960,623	-0.71(-2.57%)
May 08, 2019	27.51	28.16	27.24	27.72	1,212,075	+0.16(+0.59%)
May 07, 2019	28.25	28.49	27.22	27.56	2,209,390	-0.87(-3.07%)
May 06, 2019	28.45	28.76	28.09	28.43	1,589,614	-0.49(-1.71%)
May 03, 2019	28.53	29.07	28.40	28.92	1,993,404	+0.63(+2.21%)
May 02, 2019	28.36	28.74	28.05	28.30	1,359,357	-0.15(-0.53%)

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.