Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	25.18	25.30	24.43	24.70	1,912,828	-0.49(-1.93%)
Jul 30, 2019	24.85	25.25	24.79	25.19	729,614	+0.17(+0.66%)
Jul 29, 2019	25.22	25.29	25.01	25.02	1,044,043	-0.13(-0.51%)
Jul 26, 2019	25.41	25.47	25.01	25.15	1,392,215	-0.07(-0.29%)
Jul 25, 2019	25.13	25.36	24.99	25.23	2,147,450	-0.03(-0.11%)
Jul 24, 2019	23.88	25.36	23.78	25.25	3,317,689	+1.64(+6.96%)
Jul 23, 2019	23.16	23.77	23.14	23.61	2,240,671	+0.43(+1.86%)
Jul 22, 2019	23.22	23.30	23.04	23.18	1,239,027	-0.14(-0.59%)
Jul 19, 2019	23.55	23.75	23.29	23.32	1,053,965	-0.28(-1.21%)
Jul 18, 2019	23.04	23.74	23.04	23.60	1,424,216	+0.42(+1.82%)
Jul 17, 2019	23.22	23.40	23.12	23.18	1,222,856	-0.28(-1.17%)
Jul 16, 2019	23.63	23.65	23.36	23.45	1,819,135	-0.05(-0.20%)
Jul 15, 2019	23.91	23.96	23.36	23.50	1,629,936	-0.33(-1.39%)
Jul 12, 2019	23.75	23.87	23.68	23.83	1,389,818	+0.15(+0.62%)
Jul 11, 2019	23.52	23.87	23.50	23.68	1,535,369	+0.25(+1.06%)
Jul 10, 2019	23.41	23.69	23.37	23.44	1,169,348	+0.10(+0.43%)
Jul 09, 2019	23.26	23.45	23.11	23.33	1,692,181	+0.07(+0.32%)
Jul 08, 2019	23.32	23.44	23.19	23.26	840,373	-0.15(-0.63%)
Jul 05, 2019	23.33	23.55	23.32	23.41	1,322,604	+0.08(+0.35%)
Jul 03, 2019	23.09	23.55	23.09	23.33	991,980	+0.33(+1.44%)
Jul 02, 2019	22.78	23.05	22.75	22.99	1,703,051	+0.22(+0.97%)
Jul 01, 2019	22.88	23.23	22.50	22.77	2,646,331	+0.78(+3.55%)
Jun 28, 2019	21.66	22.00	21.65	21.99	1,851,384	+0.41(+1.91%)
Jun 27, 2019	21.53	21.68	21.44	21.58	645,080	+0.06(+0.30%)
Jun 26, 2019	21.52	21.68	21.45	21.52	1,191,426	+0.06(+0.30%)
Jun 25, 2019	21.35	21.53	21.29	21.45	1,072,573	+0.08(+0.39%)
Jun 24, 2019	21.60	21.72	21.29	21.37	1,408,915	-0.23(-1.06%)
Jun 21, 2019	21.60	21.73	21.51	21.60	1,452,130	-0.05(-0.21%)
Jun 20, 2019	21.54	21.72	21.44	21.65	1,387,444	+0.14(+0.64%)
Jun 19, 2019	21.39	21.56	21.37	21.51	995,508	+0.15(+0.69%)
Jun 18, 2019	21.10	21.52	21.08	21.36	1,208,975	+0.17(+0.82%)
Jun 17, 2019	21.25	21.38	21.14	21.19	861,236	-0.07(-0.35%)
Jun 14, 2019	21.42	21.42	21.20	21.26	818,334	-0.18(-0.86%)
Jun 13, 2019	21.55	21.65	21.35	21.44	811,436	+0.02(+0.09%)
Jun 12, 2019	21.56	21.61	21.33	21.43	931,799	-0.13(-0.60%)
Jun 11, 2019	21.45	21.61	21.36	21.55	858,619	+0.21(+0.99%)
Jun 10, 2019	21.44	21.58	21.31	21.34	1,007,123	-0.01(-0.04%)
Jun 07, 2019	21.29	21.39	21.21	21.35	1,037,734	+0.09(+0.43%)
Jun 06, 2019	21.37	21.37	21.08	21.26	1,296,798	+0.02(+0.09%)
Jun 05, 2019	21.25	21.41	21.20	21.24	783,765	-0.04(-0.17%)
Jun 04, 2019	20.96	21.29	20.93	21.28	1,262,822	+0.57(+2.75%)
Jun 03, 2019	20.58	20.85	20.50	20.71	1,402,800	+0.16(+0.76%)
May 31, 2019	20.48	20.65	20.48	20.55	1,388,729	-0.16(-0.75%)
May 30, 2019	20.95	21.14	20.65	20.71	1,355,872	-0.19(-0.92%)
May 29, 2019	20.70	20.94	20.56	20.90	1,577,555	+0.20(+0.98%)
May 28, 2019	20.75	21.40	20.70	20.70	2,395,508	-0.03(-0.13%)
May 24, 2019	19.61	20.76	19.61	20.73	3,752,662	+1.80(+9.51%)
May 23, 2019	19.02	19.02	18.82	18.93	1,021,865	-0.29(-1.53%)
May 22, 2019	19.30	19.36	19.19	19.22	424,605	-0.17(-0.90%)
May 21, 2019	19.31	19.58	19.31	19.40	762,834	+0.19(+1.00%)
May 20, 2019	18.97	19.31	18.90	19.20	626,134	+0.12(+0.63%)
May 17, 2019	18.96	19.18	18.95	19.08	799,379	-0.09(-0.48%)
May 16, 2019	19.13	19.31	19.09	19.18	956,457	+0.07(+0.38%)
May 15, 2019	19.08	19.33	18.96	19.10	920,363	-0.16(-0.81%)
May 14, 2019	19.09	19.42	19.09	19.26	647,207	+0.24(+1.25%)
May 13, 2019	19.30	19.32	18.98	19.02	1,125,385	-0.49(-2.49%)
May 10, 2019	19.42	19.70	19.36	19.51	1,080,328	-0.05(-0.23%)
May 09, 2019	19.31	19.57	19.13	19.55	1,233,636	+0.10(+0.52%)
May 08, 2019	19.30	19.67	19.19	19.45	1,491,959	+0.13(+0.66%)
May 07, 2019	19.38	19.52	19.19	19.32	577,868	-0.31(-1.57%)
May 06, 2019	19.10	19.68	19.06	19.63	1,037,776	-0.05(-0.28%)
May 03, 2019	19.73	20.07	19.61	19.69	1,492,008	+0.23(+1.17%)
May 02, 2019	19.45	19.47	19.22	19.46	1,578,423	+0.11(+0.56%)

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.