Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.08	24.92	23.71	23.72	907,576	-0.31(-1.28%)
Jul 30, 2019	23.53	24.48	23.00	24.03	801,996	+0.26(+1.10%)
Jul 29, 2019	25.55	25.74	23.70	23.77	813,983	-1.86(-7.24%)
Jul 26, 2019	25.65	26.10	25.39	25.62	427,259	-0.03(-0.11%)
Jul 25, 2019	25.97	26.14	25.24	25.65	994,698	-0.34(-1.32%)
Jul 24, 2019	25.47	26.08	25.28	25.99	488,533	+0.50(+1.95%)
Jul 23, 2019	25.49	25.69	25.20	25.50	658,987	+0.05(+0.18%)
Jul 22, 2019	25.33	25.78	24.98	25.45	725,788	+0.25(+1.01%)
Jul 19, 2019	25.75	25.83	24.42	25.20	847,780	-0.71(-2.73%)
Jul 18, 2019	25.87	26.14	25.72	25.90	347,734	-0.01(-0.03%)
Jul 17, 2019	26.58	26.74	25.70	25.91	567,768	-0.70(-2.62%)
Jul 16, 2019	25.74	26.65	25.66	26.61	550,675	+0.96(+3.74%)
Jul 15, 2019	26.76	27.05	25.31	25.65	708,732	-1.06(-3.96%)
Jul 12, 2019	27.11	27.26	26.56	26.71	538,743	-0.39(-1.44%)
Jul 11, 2019	27.33	27.77	26.99	27.10	883,756	-0.22(-0.80%)
Jul 10, 2019	27.32	27.44	26.84	27.32	608,326	+0.05(+0.17%)
Jul 09, 2019	27.20	27.48	26.84	27.27	624,372	-0.15(-0.56%)
Jul 08, 2019	27.46	27.74	27.26	27.42	415,342	-0.07(-0.26%)
Jul 05, 2019	26.26	27.64	25.96	27.50	481,841	+0.90(+3.37%)
Jul 03, 2019	27.52	27.52	26.44	26.60	272,244	-0.74(-2.71%)
Jul 02, 2019	27.20	27.94	26.42	27.34	983,517	+0.00(+0.00%)
Jul 01, 2019	26.98	27.46	26.81	27.34	764,987	+0.62(+2.34%)
Jun 28, 2019	24.82	26.76	24.63	26.72	1,490,161	+2.14(+8.69%)
Jun 27, 2019	25.29	25.40	24.46	24.58	882,884	-0.61(-2.41%)
Jun 26, 2019	24.26	25.56	24.19	25.19	810,427	+1.21(+5.06%)
Jun 25, 2019	23.42	24.11	23.37	23.98	793,106	+0.55(+2.36%)
Jun 24, 2019	23.56	23.78	23.35	23.42	487,171	-0.17(-0.73%)
Jun 21, 2019	23.76	24.44	23.40	23.60	557,636	+0.06(+0.27%)
Jun 20, 2019	23.76	24.32	23.44	23.53	459,963	+0.33(+1.40%)
Jun 19, 2019	23.91	23.99	22.95	23.21	458,443	-0.79(-3.28%)
Jun 18, 2019	23.12	24.07	23.12	23.99	404,269	+1.05(+4.58%)
Jun 17, 2019	22.81	23.15	22.74	22.94	442,104	-0.05(-0.20%)
Jun 14, 2019	23.12	23.32	22.31	22.99	373,009	-0.28(-1.21%)
Jun 13, 2019	22.08	23.28	21.85	23.27	1,075,373	+1.86(+8.66%)
Jun 12, 2019	23.53	23.56	21.32	21.41	1,132,417	-2.16(-9.18%)
Jun 11, 2019	23.96	24.20	23.48	23.58	362,224	-0.38(-1.59%)
Jun 10, 2019	24.15	24.40	23.85	23.96	303,577	-0.14(-0.60%)
Jun 07, 2019	23.64	24.43	23.59	24.10	373,783	+0.44(+1.87%)
Jun 06, 2019	24.06	24.17	23.12	23.66	365,649	-0.33(-1.36%)
Jun 05, 2019	23.91	24.09	22.92	23.98	660,017	+0.12(+0.49%)
Jun 04, 2019	23.92	24.44	23.64	23.87	631,287	+0.05(+0.19%)
Jun 03, 2019	23.53	23.86	23.29	23.82	951,245	+0.35(+1.50%)
May 31, 2019	23.10	23.70	22.85	23.47	506,297	-0.06(-0.27%)
May 30, 2019	23.73	24.16	23.05	23.53	433,062	-0.14(-0.61%)
May 29, 2019	22.96	23.80	22.67	23.68	611,394	+0.23(+0.96%)
May 28, 2019	23.79	23.79	23.31	23.45	593,635	-0.34(-1.44%)
May 24, 2019	22.62	23.89	22.62	23.79	768,817	+1.45(+6.50%)
May 23, 2019	23.40	23.40	21.65	22.34	1,233,034	-1.35(-5.71%)
May 22, 2019	24.14	24.14	23.58	23.70	471,551	-0.64(-2.63%)
May 21, 2019	24.46	24.62	24.13	24.34	516,725	-0.13(-0.52%)
May 20, 2019	23.62	24.75	23.49	24.46	637,709	+0.61(+2.57%)
May 17, 2019	24.34	25.00	23.80	23.85	1,004,831	-0.69(-2.83%)
May 16, 2019	24.72	24.98	24.29	24.54	1,126,958	+0.29(+1.19%)
May 15, 2019	23.73	24.29	23.73	24.25	602,193	+0.31(+1.28%)
May 14, 2019	24.02	24.44	23.61	23.95	678,633	+0.43(+1.84%)
May 13, 2019	24.34	24.38	23.25	23.51	612,114	-1.34(-5.40%)
May 10, 2019	24.14	25.01	24.10	24.86	865,530	+0.83(+3.45%)
May 09, 2019	23.64	24.39	23.34	24.03	796,286	+0.11(+0.45%)
May 08, 2019	24.55	24.98	23.89	23.92	784,533	-0.68(-2.75%)
May 07, 2019	24.68	24.84	24.12	24.60	847,882	-0.31(-1.23%)
May 06, 2019	24.47	24.98	23.82	24.90	967,483	-0.10(-0.40%)
May 03, 2019	25.44	25.79	24.70	25.00	1,323,582	-0.08(-0.32%)
May 02, 2019	23.90	25.86	23.85	25.08	2,555,493	+1.68(+7.16%)

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.