Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.40	17.84	17.35	17.48	24,020	-0.16(-0.93%)
Jul 30, 2019	17.14	18.00	17.14	17.65	14,912	+0.37(+2.14%)
Jul 29, 2019	17.53	17.56	17.14	17.28	7,436	+0.14(+0.80%)
Jul 26, 2019	17.35	17.40	16.97	17.14	26,472	-0.25(-1.44%)
Jul 25, 2019	17.70	17.70	16.98	17.39	16,606	-0.01(-0.05%)
Jul 24, 2019	16.50	17.47	16.50	17.40	18,966	+0.09(+0.55%)
Jul 23, 2019	17.01	17.39	17.01	17.30	14,724	+0.34(+1.98%)
Jul 22, 2019	17.10	17.43	16.82	16.97	17,966	-0.05(-0.30%)
Jul 19, 2019	17.24	17.64	17.02	17.02	12,539	-0.27(-1.54%)
Jul 18, 2019	17.32	17.44	17.18	17.29	11,601	+0.06(+0.35%)
Jul 17, 2019	17.32	17.41	17.21	17.23	6,896	-0.16(-0.89%)
Jul 16, 2019	17.46	17.66	17.27	17.38	8,682	-0.11(-0.64%)
Jul 15, 2019	17.44	17.55	17.27	17.49	26,986	+0.09(+0.49%)
Jul 12, 2019	17.17	17.59	17.13	17.41	20,667	+0.14(+0.80%)
Jul 11, 2019	17.24	17.41	17.20	17.27	24,247	+0.04(+0.25%)
Jul 10, 2019	17.63	17.63	17.22	17.23	18,456	-0.08(-0.45%)
Jul 09, 2019	17.30	17.54	17.26	17.30	16,780	+0.03(+0.15%)
Jul 08, 2019	17.18	17.72	17.18	17.28	18,728	+0.10(+0.60%)
Jul 05, 2019	16.84	17.59	16.84	17.17	7,430	+0.40(+2.41%)
Jul 03, 2019	16.62	17.06	16.62	16.77	8,243	+0.16(+0.99%)
Jul 02, 2019	16.95	16.95	16.32	16.61	14,103	-0.21(-1.23%)
Jul 01, 2019	16.58	17.21	16.43	16.81	21,800	+0.30(+1.83%)
Jun 28, 2019	15.80	16.60	15.80	16.51	223,274	+0.71(+4.47%)
Jun 27, 2019	15.78	16.21	15.65	15.80	32,276	+0.07(+0.44%)
Jun 26, 2019	15.19	16.23	15.19	15.74	23,676	+0.49(+3.22%)
Jun 25, 2019	15.58	15.68	15.09	15.24	30,055	-0.38(-2.43%)
Jun 24, 2019	15.58	15.78	15.23	15.62	34,837	+0.03(+0.22%)
Jun 21, 2019	15.74	15.90	15.42	15.59	38,779	-0.27(-1.68%)
Jun 20, 2019	16.31	16.31	15.50	15.86	37,824	-0.40(-2.44%)
Jun 19, 2019	15.97	16.42	15.86	16.25	37,774	+0.23(+1.45%)
Jun 18, 2019	16.49	16.84	15.86	16.02	40,094	-0.40(-2.41%)
Jun 17, 2019	16.20	16.71	16.04	16.42	58,981	+0.34(+2.09%)
Jun 14, 2019	15.92	16.25	15.73	16.08	16,603	+0.28(+1.80%)
Jun 13, 2019	15.37	16.11	15.37	15.80	25,216	+0.30(+1.95%)
Jun 12, 2019	15.17	15.68	15.17	15.49	16,177	+0.40(+2.68%)
Jun 11, 2019	15.23	15.61	14.93	15.09	25,617	-0.09(-0.62%)
Jun 10, 2019	15.05	15.71	15.04	15.18	25,729	+0.17(+1.15%)
Jun 07, 2019	15.08	15.49	14.77	15.01	31,268	-0.06(-0.40%)
Jun 06, 2019	15.62	15.78	15.03	15.07	22,622	-0.42(-2.72%)
Jun 05, 2019	15.45	16.00	15.45	15.49	30,878	+0.17(+1.12%)
Jun 04, 2019	15.05	15.74	14.96	15.32	21,177	+0.46(+3.07%)
Jun 03, 2019	14.85	14.94	14.56	14.87	18,634	+0.20(+1.35%)
May 31, 2019	15.05	15.10	14.44	14.67	29,757	-0.49(-3.23%)
May 30, 2019	15.36	15.36	14.92	15.16	19,426	-0.03(-0.23%)
May 29, 2019	15.52	15.67	15.12	15.19	20,501	-0.47(-3.02%)
May 28, 2019	16.07	16.18	15.65	15.67	31,010	-0.30(-1.89%)
May 24, 2019	15.89	16.24	15.67	15.97	15,808	+0.09(+0.54%)
May 23, 2019	16.41	16.53	15.76	15.88	18,929	-0.69(-4.15%)
May 22, 2019	16.60	16.80	16.27	16.57	13,905	+0.00(+0.00%)
May 21, 2019	16.85	16.85	16.41	16.57	12,105	-0.28(-1.68%)
May 20, 2019	16.57	16.88	16.57	16.85	13,687	+0.17(+1.03%)
May 17, 2019	16.59	16.93	16.59	16.68	21,969	+0.00(+0.00%)
May 16, 2019	16.87	16.90	16.56	16.68	48,250	-0.05(-0.31%)
May 15, 2019	16.74	16.98	16.73	16.73	23,491	-0.08(-0.46%)
May 14, 2019	16.88	17.18	16.79	16.81	17,803	+0.15(+0.93%)
May 13, 2019	17.38	17.60	16.66	16.66	20,038	-0.85(-4.86%)
May 10, 2019	18.29	18.34	17.47	17.51	17,436	-0.69(-3.78%)
May 09, 2019	18.50	18.50	18.09	18.20	21,155	-0.26(-1.40%)
May 08, 2019	19.32	19.36	18.40	18.45	16,117	-0.40(-2.14%)
May 07, 2019	19.44	19.62	18.68	18.86	22,579	-0.60(-3.09%)
May 06, 2019	18.54	19.58	18.54	19.46	17,264	+0.96(+5.21%)
May 03, 2019	18.40	18.57	18.36	18.50	14,530	+0.18(+0.99%)
May 02, 2019	18.30	18.47	17.90	18.32	14,785	+0.07(+0.38%)

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.