Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.09	24.92	23.72	23.73	907,417	-0.31(-1.28%)
Jul 30, 2019	23.54	24.49	23.00	24.03	801,856	+0.26(+1.10%)
Jul 29, 2019	25.55	25.74	23.71	23.77	813,840	-1.86(-7.24%)
Jul 26, 2019	25.65	26.11	25.39	25.63	427,184	-0.03(-0.11%)
Jul 25, 2019	25.97	26.14	25.24	25.65	994,523	-0.34(-1.32%)
Jul 24, 2019	25.47	26.09	25.28	26.00	488,447	+0.50(+1.95%)
Jul 23, 2019	25.49	25.69	25.20	25.50	658,872	+0.05(+0.18%)
Jul 22, 2019	25.34	25.78	24.98	25.45	725,660	+0.25(+1.01%)
Jul 19, 2019	25.75	25.84	24.42	25.20	847,631	-0.71(-2.73%)
Jul 18, 2019	25.87	26.14	25.73	25.91	347,673	-0.01(-0.04%)
Jul 17, 2019	26.59	26.74	25.71	25.92	567,668	-0.70(-2.62%)
Jul 16, 2019	25.74	26.66	25.66	26.61	550,579	+0.96(+3.74%)
Jul 15, 2019	26.77	27.06	25.31	25.65	708,607	-1.06(-3.96%)
Jul 12, 2019	27.11	27.27	26.57	26.71	538,648	-0.39(-1.44%)
Jul 11, 2019	27.34	27.77	26.99	27.10	883,601	-0.22(-0.80%)
Jul 10, 2019	27.32	27.45	26.85	27.32	608,219	+0.05(+0.17%)
Jul 09, 2019	27.20	27.49	26.85	27.27	624,263	-0.15(-0.56%)
Jul 08, 2019	27.46	27.75	27.27	27.43	415,269	-0.07(-0.26%)
Jul 05, 2019	26.26	27.65	25.96	27.50	481,756	+0.90(+3.37%)
Jul 03, 2019	27.53	27.53	26.45	26.60	272,196	-0.74(-2.71%)
Jul 02, 2019	27.20	27.94	26.42	27.35	983,344	+0.00(+0.00%)
Jul 01, 2019	26.98	27.46	26.81	27.35	764,853	+0.62(+2.34%)
Jun 28, 2019	24.82	26.77	24.63	26.72	1,489,899	+2.14(+8.69%)
Jun 27, 2019	25.29	25.40	24.47	24.59	882,729	-0.61(-2.41%)
Jun 26, 2019	24.26	25.56	24.20	25.19	810,284	+1.21(+5.06%)
Jun 25, 2019	23.43	24.12	23.37	23.98	792,967	+0.55(+2.36%)
Jun 24, 2019	23.56	23.78	23.35	23.43	487,085	-0.17(-0.73%)
Jun 21, 2019	23.76	24.44	23.40	23.60	557,538	+0.06(+0.27%)
Jun 20, 2019	23.76	24.32	23.44	23.54	459,882	+0.33(+1.40%)
Jun 19, 2019	23.92	24.00	22.96	23.21	458,362	-0.79(-3.28%)
Jun 18, 2019	23.13	24.07	23.13	24.00	404,198	+1.05(+4.58%)
Jun 17, 2019	22.81	23.16	22.74	22.95	442,026	-0.05(-0.20%)
Jun 14, 2019	23.12	23.33	22.31	22.99	372,944	-0.28(-1.21%)
Jun 13, 2019	22.09	23.28	21.85	23.27	1,075,184	+1.86(+8.66%)
Jun 12, 2019	23.54	23.56	21.33	21.42	1,132,219	-2.16(-9.17%)
Jun 11, 2019	23.96	24.21	23.48	23.58	362,160	-0.38(-1.59%)
Jun 10, 2019	24.15	24.41	23.85	23.96	303,524	-0.14(-0.60%)
Jun 07, 2019	23.64	24.43	23.59	24.11	373,717	+0.44(+1.87%)
Jun 06, 2019	24.06	24.17	23.13	23.66	365,585	-0.33(-1.36%)
Jun 05, 2019	23.92	24.10	22.92	23.99	659,901	+0.12(+0.49%)
Jun 04, 2019	23.93	24.44	23.64	23.87	631,176	+0.05(+0.19%)
Jun 03, 2019	23.54	23.86	23.29	23.83	951,078	+0.35(+1.50%)
May 31, 2019	23.10	23.71	22.85	23.47	506,208	-0.06(-0.27%)
May 30, 2019	23.74	24.16	23.06	23.54	432,986	-0.14(-0.61%)
May 29, 2019	22.96	23.81	22.67	23.68	611,286	+0.23(+0.96%)
May 28, 2019	23.79	23.79	23.31	23.46	593,531	-0.34(-1.44%)
May 24, 2019	22.63	23.90	22.63	23.80	768,682	+1.45(+6.50%)
May 23, 2019	23.40	23.40	21.65	22.35	1,232,817	-1.35(-5.71%)
May 22, 2019	24.14	24.15	23.58	23.70	471,469	-0.64(-2.63%)
May 21, 2019	24.47	24.63	24.13	24.34	516,634	-0.13(-0.52%)
May 20, 2019	23.63	24.76	23.49	24.47	637,597	+0.61(+2.57%)
May 17, 2019	24.34	25.00	23.81	23.85	1,004,654	-0.69(-2.83%)
May 16, 2019	24.73	24.99	24.29	24.55	1,126,760	+0.29(+1.19%)
May 15, 2019	23.74	24.29	23.74	24.26	602,087	+0.31(+1.28%)
May 14, 2019	24.02	24.45	23.61	23.95	678,514	+0.43(+1.84%)
May 13, 2019	24.35	24.38	23.26	23.52	612,006	-1.34(-5.40%)
May 10, 2019	24.14	25.02	24.11	24.86	865,378	+0.83(+3.45%)
May 09, 2019	23.65	24.39	23.35	24.03	796,146	+0.11(+0.45%)
May 08, 2019	24.56	24.99	23.90	23.92	784,395	-0.68(-2.75%)
May 07, 2019	24.68	24.84	24.12	24.60	847,733	-0.31(-1.23%)
May 06, 2019	24.47	24.98	23.83	24.91	967,313	-0.10(-0.40%)
May 03, 2019	25.45	25.79	24.70	25.01	1,323,349	-0.08(-0.32%)
May 02, 2019	23.91	25.86	23.85	25.09	2,555,044	+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.