Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.00	20.15	19.53	19.69	4,207,965	-0.30(-1.50%)
Jul 30, 2019	19.81	20.07	19.65	19.99	5,807,827	-0.16(-0.78%)
Jul 29, 2019	20.21	20.27	19.95	20.15	3,054,404	-0.24(-1.16%)
Jul 26, 2019	20.07	20.42	19.97	20.38	4,343,161	+0.38(+1.89%)
Jul 25, 2019	19.56	20.07	19.47	20.00	9,362,445	+1.14(+6.02%)
Jul 24, 2019	18.90	19.06	18.74	18.87	3,995,802	+0.16(+0.88%)
Jul 23, 2019	18.69	18.79	18.49	18.70	7,343,961	+0.41(+2.23%)
Jul 22, 2019	17.86	18.38	17.83	18.29	4,485,048	+0.34(+1.91%)
Jul 19, 2019	17.82	18.02	17.72	17.95	4,464,438	+0.12(+0.68%)
Jul 18, 2019	17.61	17.87	17.53	17.83	3,670,633	+0.11(+0.65%)
Jul 17, 2019	17.84	17.93	17.68	17.72	3,749,999	-0.24(-1.35%)
Jul 16, 2019	17.98	18.24	17.79	17.96	5,068,527	-0.10(-0.55%)
Jul 15, 2019	18.29	18.35	18.02	18.06	2,492,894	-0.37(-2.02%)
Jul 12, 2019	18.25	18.46	18.21	18.43	2,396,998	+0.16(+0.90%)
Jul 11, 2019	18.18	18.31	18.04	18.27	4,984,951	+0.21(+1.15%)
Jul 10, 2019	17.74	18.12	17.69	18.06	6,096,754	+0.50(+2.85%)
Jul 09, 2019	17.65	17.67	17.47	17.56	4,577,285	-0.29(-1.64%)
Jul 08, 2019	17.94	18.09	17.79	17.85	2,874,384	-0.13(-0.72%)
Jul 05, 2019	17.77	17.98	17.68	17.98	3,151,935	+0.01(+0.04%)
Jul 03, 2019	18.08	18.09	17.88	17.97	2,050,933	-0.03(-0.16%)
Jul 02, 2019	18.37	18.39	17.87	18.00	4,902,578	-0.50(-2.71%)
Jul 01, 2019	18.81	18.89	18.45	18.50	5,684,714	-0.04(-0.23%)
Jun 28, 2019	18.29	18.57	18.24	18.54	4,096,411	+0.43(+2.37%)
Jun 27, 2019	18.11	18.27	18.01	18.12	2,495,202	+0.06(+0.36%)
Jun 26, 2019	18.03	18.31	17.87	18.05	3,915,900	+0.21(+1.16%)
Jun 25, 2019	17.62	18.02	17.55	17.84	5,918,337	+0.16(+0.89%)
Jun 24, 2019	17.79	17.88	17.66	17.69	4,056,465	-0.08(-0.44%)
Jun 21, 2019	17.82	17.99	17.74	17.77	7,590,496	+0.06(+0.36%)
Jun 20, 2019	17.46	17.74	17.46	17.70	4,175,379	+0.56(+3.30%)
Jun 19, 2019	16.99	17.23	16.91	17.14	4,821,759	+0.15(+0.88%)
Jun 18, 2019	16.64	17.09	16.61	16.99	5,157,152	+0.49(+2.99%)
Jun 17, 2019	16.24	16.55	16.17	16.49	3,465,772	+0.24(+1.45%)
Jun 14, 2019	16.26	16.32	16.01	16.26	4,525,426	-0.11(-0.66%)
Jun 13, 2019	16.04	16.36	15.91	16.36	3,588,997	+0.56(+3.53%)
Jun 12, 2019	16.04	16.06	15.74	15.81	3,100,475	-0.52(-3.20%)
Jun 11, 2019	16.51	16.55	16.31	16.33	2,880,923	+0.09(+0.53%)
Jun 10, 2019	16.25	16.49	16.20	16.24	4,829,745	+0.10(+0.62%)
Jun 07, 2019	15.91	16.25	15.76	16.14	4,688,527	+0.17(+1.07%)
Jun 06, 2019	15.38	16.01	15.31	15.97	7,122,425	+0.63(+4.10%)
Jun 05, 2019	15.46	15.49	15.03	15.34	5,982,119	+0.04(+0.28%)
Jun 04, 2019	15.33	15.42	15.11	15.30	6,917,277	+0.23(+1.52%)
Jun 03, 2019	15.00	15.22	14.96	15.07	10,925,059	+0.20(+1.35%)
May 31, 2019	14.92	15.11	14.87	14.87	7,067,901	-0.47(-3.08%)
May 30, 2019	15.51	15.61	15.27	15.34	3,818,763	-0.29(-1.87%)
May 29, 2019	15.32	15.68	15.26	15.63	5,499,042	-0.10(-0.64%)
May 28, 2019	15.90	15.96	15.67	15.73	5,843,565	+0.00(+0.00%)
May 24, 2019	15.83	15.88	15.60	15.73	5,050,818	-0.09(-0.59%)
May 23, 2019	15.76	15.84	15.51	15.83	6,292,566	-0.60(-3.66%)
May 22, 2019	16.66	16.70	16.20	16.43	4,631,272	-0.39(-2.30%)
May 21, 2019	16.49	16.89	16.44	16.81	4,905,470	+0.39(+2.39%)
May 20, 2019	16.01	16.44	16.00	16.42	4,220,003	+0.46(+2.87%)
May 17, 2019	16.13	16.35	15.96	15.96	3,889,660	-0.36(-2.22%)
May 16, 2019	16.30	16.47	16.23	16.33	2,915,129	+0.12(+0.75%)
May 15, 2019	15.85	16.29	15.69	16.21	4,058,595	+0.14(+0.84%)
May 14, 2019	15.93	16.22	15.89	16.07	4,297,805	+0.41(+2.59%)
May 13, 2019	16.07	16.08	15.51	15.67	4,544,329	-0.56(-3.46%)
May 10, 2019	16.23	16.32	15.98	16.23	5,049,129	-0.04(-0.22%)
May 09, 2019	15.98	16.28	15.91	16.26	5,391,912	+0.03(+0.17%)
May 08, 2019	16.29	16.43	16.21	16.23	4,970,931	+0.02(+0.13%)
May 07, 2019	16.30	16.32	15.98	16.21	6,325,578	-0.29(-1.77%)
May 06, 2019	16.38	16.63	16.37	16.50	5,805,586	-0.20(-1.19%)
May 03, 2019	16.89	17.02	16.70	16.70	4,331,302	+0.04(+0.21%)
May 02, 2019	16.93	16.94	16.59	16.67	6,643,540	-0.23(-1.35%)

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.