Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.04	21.92	20.90	21.44	123,551	+0.49(+2.34%)
Jul 30, 2019	21.72	21.76	20.77	20.95	92,022	-0.84(-3.85%)
Jul 29, 2019	22.07	22.10	21.02	21.79	121,321	-0.32(-1.45%)
Jul 26, 2019	22.06	22.33	21.59	22.11	77,900	+0.12(+0.55%)
Jul 25, 2019	23.51	24.33	21.82	21.99	150,738	-1.50(-6.39%)
Jul 24, 2019	22.57	23.85	22.25	23.49	198,650	+0.75(+3.30%)
Jul 23, 2019	22.52	23.32	22.19	22.74	308,200	+0.16(+0.71%)
Jul 22, 2019	23.96	23.96	22.52	22.58	299,346	-1.21(-5.09%)
Jul 19, 2019	24.16	25.11	23.79	23.79	192,600	-0.38(-1.57%)
Jul 18, 2019	25.48	25.48	23.77	24.17	624,209	-1.32(-5.18%)
Jul 17, 2019	25.68	26.36	25.13	25.49	333,003	-0.31(-1.20%)
Jul 16, 2019	26.01	26.89	25.28	25.80	205,507	-0.22(-0.85%)
Jul 15, 2019	26.27	27.16	25.52	26.02	230,047	-0.52(-1.96%)
Jul 12, 2019	26.90	27.40	26.24	26.54	94,900	-0.36(-1.34%)
Jul 11, 2019	26.94	27.63	25.92	26.90	235,428	-0.19(-0.70%)
Jul 10, 2019	27.60	28.62	26.62	27.09	390,929	-0.26(-0.95%)
Jul 09, 2019	28.70	29.19	27.27	27.35	285,684	-1.32(-4.60%)
Jul 08, 2019	29.15	29.56	27.89	28.67	144,254	-0.46(-1.58%)
Jul 05, 2019	30.25	30.25	28.91	29.13	103,000	-1.23(-4.05%)
Jul 03, 2019	30.08	30.47	29.51	30.36	105,700	+0.35(+1.17%)
Jul 02, 2019	31.88	31.88	29.52	30.01	160,741	-0.62(-2.02%)
Jul 01, 2019	31.35	31.72	30.42	30.63	127,946	-0.44(-1.42%)
Jun 28, 2019	29.50	31.26	29.50	31.07	293,700	+2.13(+7.36%)
Jun 27, 2019	29.08	29.75	28.51	28.94	115,817	-0.05(-0.17%)
Jun 26, 2019	29.97	30.04	28.79	28.99	142,817	-0.86(-2.88%)
Jun 25, 2019	31.93	32.00	29.70	29.85	148,794	-2.17(-6.78%)
Jun 24, 2019	31.43	32.52	30.78	32.02	188,699	+0.67(+2.14%)
Jun 21, 2019	30.85	31.94	30.12	31.35	172,300	+0.75(+2.45%)
Jun 20, 2019	31.26	31.48	30.09	30.60	148,516	-0.70(-2.24%)
Jun 19, 2019	33.51	33.51	30.42	31.30	321,953	-1.99(-5.98%)
Jun 18, 2019	32.07	34.24	32.06	33.29	263,269	+1.34(+4.19%)
Jun 17, 2019	31.01	32.46	30.00	31.95	138,965	+1.69(+5.58%)
Jun 14, 2019	30.40	31.82	29.94	30.26	157,500	-0.25(-0.82%)
Jun 13, 2019	28.53	30.70	27.83	30.51	333,973	+1.95(+6.83%)
Jun 12, 2019	29.97	29.97	27.20	28.56	617,858	-1.59(-5.27%)
Jun 11, 2019	34.50	35.34	29.90	30.15	1,465,566	-9.08(-23.15%)
Jun 10, 2019	38.12	40.50	38.12	39.23	345,021	+1.07(+2.80%)
Jun 07, 2019	36.21	39.11	36.00	38.16	324,700	+1.94(+5.36%)
Jun 06, 2019	38.10	39.67	35.78	36.22	212,353	-1.88(-4.93%)
Jun 05, 2019	37.27	38.11	36.91	38.10	149,641	+1.11(+3.00%)
Jun 04, 2019	36.83	37.09	36.39	36.99	114,461	+0.55(+1.51%)
Jun 03, 2019	35.97	36.89	35.37	36.44	172,868	+0.39(+1.08%)
May 31, 2019	35.61	36.10	34.23	36.05	103,000	+0.16(+0.45%)
May 30, 2019	35.72	36.17	35.63	35.89	111,492	+0.18(+0.50%)
May 29, 2019	35.91	36.45	35.15	35.71	233,082	-0.76(-2.08%)
May 28, 2019	36.51	37.45	36.22	36.47	84,767	+0.22(+0.61%)
May 24, 2019	36.41	37.15	35.23	36.25	216,800	-0.06(-0.17%)
May 23, 2019	36.01	36.52	35.00	36.31	365,943	+0.15(+0.41%)
May 22, 2019	36.00	37.66	36.00	36.16	1,481,628	+0.09(+0.25%)
May 21, 2019	38.24	38.48	35.78	36.07	405,562	-2.66(-6.87%)
May 20, 2019	37.49	39.28	35.24	38.73	380,727	-2.01(-4.93%)
May 17, 2019	37.32	41.14	37.32	40.74	170,200	+3.33(+8.90%)
May 16, 2019	38.67	39.06	36.72	37.41	231,700	-1.13(-2.93%)
May 15, 2019	39.25	39.50	38.38	38.54	200,099	-0.99(-2.50%)
May 14, 2019	41.27	41.50	39.13	39.53	225,173	-1.96(-4.72%)
May 13, 2019	42.83	43.00	40.64	41.49	130,215	-2.01(-4.62%)
May 10, 2019	42.65	44.15	42.38	43.50	97,800	+0.63(+1.47%)
May 09, 2019	45.11	46.04	42.60	42.87	136,386	-2.09(-4.65%)
May 08, 2019	44.88	46.30	44.57	44.96	177,277	+0.62(+1.40%)
May 07, 2019	43.56	46.79	43.56	44.34	222,754	+0.51(+1.16%)
May 06, 2019	43.96	45.29	42.60	43.83	211,076	-0.52(-1.17%)
May 03, 2019	43.34	46.19	43.34	44.35	180,900	+1.40(+3.26%)
May 02, 2019	40.38	44.85	40.38	42.95	347,172	+1.74(+4.22%)

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.