Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.24	17.52	17.10	17.17	1,633,673	-0.08(-0.47%)
Jul 30, 2019	16.82	17.35	16.82	17.26	1,508,362	+0.42(+2.51%)
Jul 29, 2019	16.62	16.96	16.62	16.83	1,738,209	+0.29(+1.77%)
Jul 26, 2019	16.48	16.61	16.34	16.54	1,285,187	+0.11(+0.64%)
Jul 25, 2019	16.46	16.77	16.35	16.43	1,010,293	-0.05(-0.30%)
Jul 24, 2019	16.83	16.89	16.41	16.48	1,766,571	-0.33(-1.98%)
Jul 23, 2019	16.78	16.98	16.59	16.82	3,490,222	+0.05(+0.29%)
Jul 22, 2019	16.79	17.26	16.72	16.77	6,679,638	-0.02(-0.10%)
Jul 19, 2019	16.61	17.05	16.59	16.78	2,350,131	+0.21(+1.28%)
Jul 18, 2019	16.39	16.77	16.29	16.57	9,309,597	+0.45(+2.77%)
Jul 17, 2019	16.34	16.48	15.88	16.13	1,148,611	-0.21(-1.29%)
Jul 16, 2019	15.65	16.52	15.54	16.34	1,255,527	+0.22(+1.36%)
Jul 15, 2019	15.90	16.27	15.66	16.12	474,460	+0.22(+1.38%)
Jul 12, 2019	16.06	16.06	15.82	15.90	500,129	-0.18(-1.11%)
Jul 11, 2019	16.52	16.52	15.97	16.08	1,099,254	-0.44(-2.66%)
Jul 10, 2019	16.49	16.59	16.35	16.52	271,807	+0.11(+0.69%)
Jul 09, 2019	16.42	16.53	16.23	16.40	926,237	-0.07(-0.44%)
Jul 08, 2019	16.51	16.67	16.35	16.48	374,545	-0.06(-0.34%)
Jul 05, 2019	16.47	16.63	15.90	16.53	865,235	-0.02(-0.10%)
Jul 03, 2019	16.46	16.69	16.28	16.55	221,719	+0.06(+0.35%)
Jul 02, 2019	15.86	16.59	15.67	16.49	1,139,520	+0.65(+4.11%)
Jul 01, 2019	16.35	16.48	15.65	15.84	1,104,047	-0.46(-2.79%)
Jun 28, 2019	15.95	16.35	15.91	16.30	3,254,349	+0.33(+2.09%)
Jun 27, 2019	15.92	16.16	15.91	15.96	429,535	+0.13(+0.82%)
Jun 26, 2019	16.41	16.50	15.62	15.83	929,748	-0.61(-3.72%)
Jun 25, 2019	16.82	17.01	16.37	16.44	556,579	-0.34(-2.01%)
Jun 24, 2019	16.85	16.89	16.51	16.78	770,049	-0.02(-0.14%)
Jun 21, 2019	17.21	17.21	16.66	16.81	1,156,941	-0.52(-3.02%)
Jun 20, 2019	17.25	17.35	17.00	17.33	831,914	+0.12(+0.70%)
Jun 19, 2019	17.05	17.24	16.70	17.21	520,821	+0.14(+0.80%)
Jun 18, 2019	17.35	17.55	17.02	17.07	332,404	-0.26(-1.48%)
Jun 17, 2019	17.21	17.37	17.05	17.33	324,403	+0.18(+1.08%)
Jun 14, 2019	17.01	17.33	16.94	17.14	949,132	+0.09(+0.52%)
Jun 13, 2019	17.19	17.22	17.01	17.05	816,523	-0.08(-0.47%)
Jun 12, 2019	17.01	17.23	16.75	17.14	705,215	+0.31(+1.82%)
Jun 11, 2019	17.10	17.18	16.69	16.83	459,652	+0.10(+0.58%)
Jun 10, 2019	16.85	16.98	16.66	16.73	381,948	-0.14(-0.86%)
Jun 07, 2019	17.13	17.13	16.84	16.88	451,061	-0.03(-0.19%)
Jun 06, 2019	16.87	17.14	16.82	16.91	465,195	+0.04(+0.24%)
Jun 05, 2019	16.44	16.88	16.33	16.87	379,825	+0.45(+2.74%)
Jun 04, 2019	16.95	17.08	16.00	16.42	1,124,233	-0.51(-2.99%)
Jun 03, 2019	17.13	17.26	16.69	16.93	480,590	-0.17(-0.99%)
May 31, 2019	16.74	17.21	16.68	17.10	223,230	+0.23(+1.38%)
May 30, 2019	17.00	17.32	16.84	16.86	583,827	-0.08(-0.47%)
May 29, 2019	17.04	17.08	16.65	16.94	646,084	-0.16(-0.94%)
May 28, 2019	17.33	17.38	17.08	17.10	666,141	-0.14(-0.84%)
May 24, 2019	17.18	17.41	17.18	17.25	251,957	+0.16(+0.94%)
May 23, 2019	17.37	17.43	17.01	17.09	501,996	-0.31(-1.76%)
May 22, 2019	17.04	17.42	17.00	17.39	626,137	+0.39(+2.32%)
May 21, 2019	16.69	17.04	16.65	17.00	551,874	+0.35(+2.13%)
May 20, 2019	16.74	16.86	16.58	16.64	580,486	-0.14(-0.86%)
May 17, 2019	16.61	16.88	16.61	16.79	419,971	+0.10(+0.63%)
May 16, 2019	16.52	16.77	16.44	16.69	737,242	+0.10(+0.63%)
May 15, 2019	16.64	16.83	16.53	16.58	551,271	-0.06(-0.39%)
May 14, 2019	16.24	16.72	16.17	16.64	531,716	+0.48(+2.98%)
May 13, 2019	16.27	16.45	15.82	16.16	1,008,378	-0.23(-1.37%)
May 10, 2019	16.42	16.56	16.23	16.39	1,390,120	+0.02(+0.15%)
May 09, 2019	16.15	16.56	16.09	16.36	679,955	+0.23(+1.40%)
May 08, 2019	16.50	16.73	16.12	16.14	877,739	-0.33(-2.00%)
May 07, 2019	16.63	16.77	16.44	16.47	709,401	-0.22(-1.30%)
May 06, 2019	16.57	16.82	16.52	16.69	421,081	+0.00(+0.00%)
May 03, 2019	16.48	16.77	16.45	16.69	1,554,403	+0.20(+1.22%)
May 02, 2019	16.57	16.85	16.40	16.48	586,141	-0.10(-0.63%)

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.