Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.93	16.01	14.79	15.42	85,343	-0.37(-2.34%)
Jul 30, 2019	15.64	15.98	15.11	15.79	144,585	+0.41(+2.67%)
Jul 29, 2019	13.69	15.82	13.69	15.38	128,906	+1.63(+11.85%)
Jul 26, 2019	13.42	13.92	13.42	13.75	22,700	+0.25(+1.85%)
Jul 25, 2019	13.19	14.17	12.91	13.50	80,531	+0.37(+2.82%)
Jul 24, 2019	13.68	13.80	12.70	13.13	260,667	-0.42(-3.10%)
Jul 23, 2019	14.47	14.47	13.25	13.55	148,263	-0.93(-6.42%)
Jul 22, 2019	15.41	15.41	14.23	14.48	59,103	-0.76(-4.99%)
Jul 19, 2019	15.77	15.91	14.57	15.24	59,800	-0.47(-2.99%)
Jul 18, 2019	15.81	16.14	15.38	15.71	72,971	-0.20(-1.26%)
Jul 17, 2019	15.82	16.20	15.64	15.91	118,152	-0.04(-0.25%)
Jul 16, 2019	16.03	16.96	15.72	15.95	228,447	-0.15(-0.93%)
Jul 15, 2019	16.18	16.28	15.34	16.10	51,929	+0.09(+0.56%)
Jul 12, 2019	15.82	16.24	15.35	16.01	66,200	+0.03(+0.19%)
Jul 11, 2019	16.46	16.46	15.61	15.98	69,661	-0.11(-0.68%)
Jul 10, 2019	16.88	16.88	15.60	16.09	309,079	-0.63(-3.77%)
Jul 09, 2019	15.85	19.34	15.52	16.72	428,555	+0.64(+3.98%)
Jul 08, 2019	16.69	16.69	15.21	16.08	112,801	-0.46(-2.78%)
Jul 05, 2019	16.49	17.08	16.09	16.54	71,300	+0.21(+1.29%)
Jul 03, 2019	16.06	16.57	15.36	16.33	53,200	+0.26(+1.62%)
Jul 02, 2019	16.45	16.90	15.55	16.07	116,663	-0.71(-4.23%)
Jul 01, 2019	16.46	17.30	16.00	16.78	192,830	+0.68(+4.22%)
Jun 28, 2019	15.64	16.71	15.29	16.10	78,000	+0.57(+3.67%)
Jun 27, 2019	15.40	15.84	14.80	15.53	89,018	+0.43(+2.85%)
Jun 26, 2019	15.96	16.20	14.81	15.10	75,313	-0.80(-5.03%)
Jun 25, 2019	15.97	16.55	15.73	15.90	57,952	-0.03(-0.19%)
Jun 24, 2019	16.25	16.29	15.32	15.93	100,477	-0.39(-2.39%)
Jun 21, 2019	16.47	17.08	15.96	16.32	191,300	-0.38(-2.28%)
Jun 20, 2019	16.64	17.14	16.40	16.70	164,948	+0.06(+0.36%)
Jun 19, 2019	17.28	17.28	15.92	16.64	104,627	-0.56(-3.26%)
Jun 18, 2019	16.18	17.34	15.91	17.20	245,217	+1.34(+8.45%)
Jun 17, 2019	15.65	16.02	15.09	15.86	317,428	+0.45(+2.92%)
Jun 14, 2019	16.00	16.21	15.41	15.41	80,900	-0.65(-4.05%)
Jun 13, 2019	16.05	16.56	15.70	16.06	87,091	+0.06(+0.37%)
Jun 12, 2019	16.25	18.39	15.54	16.00	85,195	+0.10(+0.63%)
Jun 11, 2019	15.48	16.18	15.07	15.90	122,704	+0.37(+2.38%)
Jun 10, 2019	16.56	17.64	15.10	15.53	298,889	-0.40(-2.51%)
Jun 07, 2019	16.84	17.25	15.47	15.93	178,200	-0.63(-3.80%)
Jun 06, 2019	17.20	18.09	15.97	16.56	98,609	-0.13(-0.78%)
Jun 05, 2019	16.85	17.00	16.18	16.69	192,645	-0.11(-0.65%)
Jun 04, 2019	19.14	19.14	15.10	16.80	260,716	-2.39(-12.45%)
Jun 03, 2019	20.85	20.85	18.68	19.19	63,195	-1.44(-6.98%)
May 31, 2019	20.80	21.37	20.12	20.63	66,800	-0.52(-2.46%)
May 30, 2019	20.60	21.62	20.48	21.15	71,735	+0.60(+2.92%)
May 29, 2019	21.84	22.32	20.29	20.55	54,604	-1.31(-5.99%)
May 28, 2019	20.89	22.00	20.59	21.86	60,025	+0.78(+3.70%)
May 24, 2019	20.82	21.90	20.64	21.08	57,300	+0.32(+1.54%)
May 23, 2019	21.68	22.77	20.71	20.76	46,820	-1.00(-4.60%)
May 22, 2019	21.92	23.27	20.30	21.76	412,459	-0.22(-1.00%)
May 21, 2019	22.45	22.62	20.82	21.98	79,336	-0.03(-0.14%)
May 20, 2019	22.65	23.52	21.53	22.01	55,710	-0.58(-2.57%)
May 17, 2019	23.00	23.80	22.15	22.59	30,900	-0.45(-1.95%)
May 16, 2019	23.94	24.24	22.93	23.04	46,757	-0.86(-3.60%)
May 15, 2019	23.58	25.00	22.50	23.90	95,946	+0.06(+0.25%)
May 14, 2019	22.00	24.29	22.00	23.84	73,524	+1.45(+6.48%)
May 13, 2019	22.89	24.28	22.00	22.39	38,200	-0.80(-3.45%)
May 10, 2019	21.77	23.87	21.16	23.19	266,100	+1.16(+5.27%)
May 09, 2019	23.00	23.33	20.60	22.03	69,418	-1.22(-5.25%)
May 08, 2019	25.00	25.00	22.51	23.25	46,963	-2.04(-8.07%)
May 07, 2019	24.56	25.90	24.56	25.29	50,015	+0.42(+1.69%)
May 06, 2019	24.59	25.07	24.40	24.87	29,492	+0.17(+0.69%)
May 03, 2019	26.11	26.83	24.60	24.70	77,500	-1.39(-5.33%)
May 02, 2019	27.23	27.82	25.56	26.09	175,541	-1.47(-5.33%)

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.