Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	23.08	23.38	22.47	23.00	392,800	+0.06(+0.26%)
Aug 29, 2019	22.04	23.12	22.04	22.94	365,852	+1.24(+5.71%)
Aug 28, 2019	21.51	22.04	21.32	21.70	328,156	+0.07(+0.32%)
Aug 27, 2019	22.62	22.67	21.35	21.63	496,606	-0.85(-3.78%)
Aug 26, 2019	22.76	22.78	22.24	22.48	258,954	+0.12(+0.54%)
Aug 23, 2019	23.55	23.55	22.25	22.36	394,200	-1.52(-6.37%)
Aug 22, 2019	24.28	24.48	23.72	23.88	331,010	-0.22(-0.91%)
Aug 21, 2019	23.65	24.26	23.25	24.10	352,074	+0.90(+3.88%)
Aug 20, 2019	23.93	23.93	23.02	23.20	236,517	-0.82(-3.41%)
Aug 19, 2019	24.53	24.74	24.00	24.02	291,363	+0.08(+0.33%)
Aug 16, 2019	23.04	24.05	23.04	23.94	338,800	+1.13(+4.95%)
Aug 15, 2019	24.02	24.02	22.46	22.81	371,323	-1.09(-4.56%)
Aug 14, 2019	24.80	24.99	23.70	23.90	435,741	-1.59(-6.24%)
Aug 13, 2019	24.47	25.98	24.25	25.49	562,201	+0.99(+4.04%)
Aug 12, 2019	25.01	25.01	24.16	24.50	349,263	-0.76(-3.01%)
Aug 09, 2019	26.16	26.16	25.08	25.26	579,400	-1.04(-3.95%)
Aug 08, 2019	26.18	26.86	26.18	26.30	369,986	+0.40(+1.54%)
Aug 07, 2019	26.55	26.76	25.61	25.90	522,359	-1.10(-4.07%)
Aug 06, 2019	27.70	28.06	26.59	27.00	564,263	-0.40(-1.46%)
Aug 05, 2019	28.01	28.28	27.04	27.40	526,866	-1.63(-5.61%)
Aug 02, 2019	30.08	30.37	28.60	29.03	573,500	-1.32(-4.35%)
Aug 01, 2019	31.21	31.21	29.85	30.35	462,757	-0.89(-2.85%)
Jul 31, 2019	32.09	32.41	30.91	31.24	433,136	-0.76(-2.38%)
Jul 30, 2019	30.82	32.38	30.50	32.00	598,197	+0.53(+1.68%)
Jul 29, 2019	31.96	32.02	31.25	31.47	291,051	-0.57(-1.78%)
Jul 26, 2019	31.78	32.21	31.35	32.04	260,600	+0.32(+1.01%)
Jul 25, 2019	32.16	32.18	31.48	31.72	310,854	-0.54(-1.67%)
Jul 24, 2019	31.28	32.38	30.73	32.26	462,808	+0.51(+1.61%)
Jul 23, 2019	30.83	31.78	30.51	31.75	360,067	+0.96(+3.12%)
Jul 22, 2019	31.07	31.35	30.55	30.79	366,649	-0.28(-0.90%)
Jul 19, 2019	31.05	31.34	30.74	31.07	386,700	+0.05(+0.16%)
Jul 18, 2019	31.35	31.43	30.54	31.02	442,005	-0.41(-1.30%)
Jul 17, 2019	33.00	33.30	31.01	31.43	769,568	-2.17(-6.46%)
Jul 16, 2019	33.20	33.85	32.64	33.60	456,503	+0.06(+0.18%)
Jul 15, 2019	33.70	33.80	32.85	33.54	402,529	-0.07(-0.21%)
Jul 12, 2019	32.91	34.09	32.91	33.61	280,500	+0.79(+2.41%)
Jul 11, 2019	33.27	33.45	32.67	32.82	243,241	-0.44(-1.32%)
Jul 10, 2019	33.72	34.33	32.85	33.26	269,169	-0.24(-0.72%)
Jul 09, 2019	32.98	33.53	32.98	33.50	270,980	+0.25(+0.75%)
Jul 08, 2019	33.66	34.12	33.12	33.25	264,542	-0.64(-1.89%)
Jul 05, 2019	33.92	34.23	33.16	33.89	247,000	-0.30(-0.88%)
Jul 03, 2019	34.69	34.69	33.87	34.19	160,100	-0.27(-0.78%)
Jul 02, 2019	34.70	35.11	34.27	34.46	322,698	-0.38(-1.09%)
Jul 01, 2019	35.22	35.50	34.02	34.84	480,208	+0.39(+1.13%)
Jun 28, 2019	33.91	34.80	33.62	34.45	993,700	+0.61(+1.80%)
Jun 27, 2019	33.46	33.92	33.10	33.84	530,489	+0.57(+1.71%)
Jun 26, 2019	33.53	34.06	33.13	33.27	223,249	-0.11(-0.33%)
Jun 25, 2019	34.00	34.21	33.24	33.38	338,113	-0.64(-1.88%)
Jun 24, 2019	33.84	34.09	33.52	34.02	445,583	+0.18(+0.53%)
Jun 21, 2019	34.66	34.89	33.83	33.84	396,700	-1.05(-3.01%)
Jun 20, 2019	34.90	35.16	34.30	34.89	306,861	+0.66(+1.93%)
Jun 19, 2019	34.48	34.78	33.67	34.23	635,749	-0.15(-0.44%)
Jun 18, 2019	34.04	34.93	34.04	34.38	303,886	+0.68(+2.02%)
Jun 17, 2019	33.89	34.09	33.49	33.70	275,357	-0.12(-0.35%)
Jun 14, 2019	34.03	34.14	33.51	33.82	265,900	-0.36(-1.05%)
Jun 13, 2019	33.73	34.35	33.50	34.18	360,944	+0.53(+1.58%)
Jun 12, 2019	34.05	34.30	33.56	33.65	255,436	-0.53(-1.55%)
Jun 11, 2019	34.31	34.78	34.00	34.18	480,287	+0.29(+0.86%)
Jun 10, 2019	33.76	34.94	33.68	33.89	587,609	+0.69(+2.08%)
Jun 07, 2019	33.66	34.12	32.61	33.20	544,100	-0.50(-1.48%)
Jun 06, 2019	33.90	34.24	32.94	33.70	308,596	-0.19(-0.56%)
Jun 05, 2019	34.65	34.65	32.58	33.89	710,534	-0.07(-0.21%)
Jun 04, 2019	33.00	34.04	31.61	33.96	1,203,957	+2.86(+9.20%)

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.