Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.53	16.24	15.34	15.45	1,896,012	-0.03(-0.19%)
Jul 30, 2019	14.78	15.52	14.61	15.48	1,707,080	+0.50(+3.34%)
Jul 29, 2019	15.79	16.00	14.62	14.98	1,828,502	-1.10(-6.84%)
Jul 26, 2019	15.57	16.18	14.67	16.08	2,691,400	+0.44(+2.81%)
Jul 25, 2019	17.86	18.00	15.36	15.64	3,415,973	-3.68(-19.05%)
Jul 24, 2019	18.73	19.46	18.67	19.32	895,446	+0.46(+2.44%)
Jul 23, 2019	18.66	18.99	18.36	18.86	952,865	+0.23(+1.23%)
Jul 22, 2019	18.11	18.73	18.06	18.63	1,425,001	+0.73(+4.08%)
Jul 19, 2019	18.03	18.03	17.68	17.90	1,231,700	-0.20(-1.10%)
Jul 18, 2019	17.96	18.16	17.68	18.10	1,817,412	+0.12(+0.67%)
Jul 17, 2019	18.76	18.86	17.86	17.98	988,116	-0.90(-4.77%)
Jul 16, 2019	19.03	19.34	18.71	18.88	971,791	-0.17(-0.89%)
Jul 15, 2019	19.61	19.95	18.98	19.05	1,197,001	-0.50(-2.56%)
Jul 12, 2019	20.29	20.43	19.48	19.55	1,554,400	-0.63(-3.12%)
Jul 11, 2019	20.39	20.52	19.92	20.18	781,769	-0.14(-0.69%)
Jul 10, 2019	19.85	20.48	19.20	20.32	1,711,998	+0.72(+3.67%)
Jul 09, 2019	19.26	19.70	19.23	19.60	1,461,436	+0.18(+0.93%)
Jul 08, 2019	19.73	19.99	19.25	19.42	1,027,307	-0.43(-2.17%)
Jul 05, 2019	19.55	19.97	19.31	19.85	439,900	+0.09(+0.46%)
Jul 03, 2019	19.76	19.76	18.97	19.76	452,900	+0.02(+0.10%)
Jul 02, 2019	20.17	20.30	19.50	19.74	1,285,042	-0.41(-2.03%)
Jul 01, 2019	21.29	21.29	20.15	20.15	1,016,538	-0.24(-1.18%)
Jun 28, 2019	19.77	20.42	19.72	20.39	1,779,900	+0.83(+4.24%)
Jun 27, 2019	19.64	20.02	19.39	19.56	1,059,681	-0.13(-0.66%)
Jun 26, 2019	19.36	19.82	19.03	19.69	1,233,530	+0.64(+3.36%)
Jun 25, 2019	18.58	19.35	18.41	19.05	1,295,332	+0.48(+2.58%)
Jun 24, 2019	19.07	19.47	18.55	18.57	1,234,285	-0.55(-2.88%)
Jun 21, 2019	19.26	19.54	18.97	19.12	2,186,500	-0.18(-0.93%)
Jun 20, 2019	19.89	20.13	19.23	19.30	1,099,154	-0.11(-0.57%)
Jun 19, 2019	18.46	19.55	18.28	19.41	1,368,999	+1.04(+5.66%)
Jun 18, 2019	17.78	18.50	17.77	18.37	1,016,673	+0.73(+4.14%)
Jun 17, 2019	16.58	17.76	16.58	17.64	1,108,320	+1.01(+6.07%)
Jun 14, 2019	17.23	17.23	16.49	16.63	1,093,100	-0.58(-3.37%)
Jun 13, 2019	16.74	17.27	16.49	17.21	1,336,914	+0.93(+5.71%)
Jun 12, 2019	16.95	16.95	16.16	16.28	887,355	-0.89(-5.18%)
Jun 11, 2019	17.40	17.57	16.96	17.17	813,215	+0.02(+0.12%)
Jun 10, 2019	16.52	17.51	16.52	17.15	1,000,367	+0.62(+3.75%)
Jun 07, 2019	16.53	16.64	16.02	16.53	1,522,400	+0.15(+0.92%)
Jun 06, 2019	16.80	17.12	16.32	16.38	1,088,393	-0.44(-2.62%)
Jun 05, 2019	16.58	16.91	16.28	16.82	733,305	+0.10(+0.60%)
Jun 04, 2019	16.60	16.88	16.49	16.72	810,870	+0.38(+2.33%)
Jun 03, 2019	16.55	16.74	16.25	16.34	1,181,462	-0.06(-0.37%)
May 31, 2019	16.23	16.60	16.10	16.40	800,500	-0.17(-1.03%)
May 30, 2019	16.87	17.14	16.44	16.57	751,560	-0.35(-2.07%)
May 29, 2019	16.36	16.97	16.28	16.92	870,172	+0.25(+1.50%)
May 28, 2019	16.83	17.02	16.55	16.67	959,167	-0.12(-0.71%)
May 24, 2019	17.21	17.21	16.74	16.79	557,400	-0.13(-0.77%)
May 23, 2019	17.16	17.35	16.60	16.92	1,143,722	-0.78(-4.41%)
May 22, 2019	18.31	18.55	17.30	17.70	1,240,345	-0.83(-4.48%)
May 21, 2019	18.68	18.84	18.43	18.53	930,113	-0.02(-0.11%)
May 20, 2019	18.33	18.66	18.21	18.55	556,709	+0.13(+0.71%)
May 17, 2019	18.75	18.98	18.39	18.42	660,800	-0.56(-2.95%)
May 16, 2019	19.23	19.24	18.82	18.98	742,178	-0.15(-0.78%)
May 15, 2019	18.05	19.24	17.97	19.13	1,008,362	+0.76(+4.14%)
May 14, 2019	17.85	18.55	17.85	18.37	662,393	+0.72(+4.08%)
May 13, 2019	18.40	18.86	17.38	17.65	1,294,961	-1.06(-5.67%)
May 10, 2019	18.90	19.13	18.28	18.71	1,246,900	-0.31(-1.63%)
May 09, 2019	19.13	19.17	18.52	19.02	1,082,276	-0.33(-1.71%)
May 08, 2019	19.27	19.82	19.27	19.35	1,257,964	+0.15(+0.78%)
May 07, 2019	19.61	19.78	18.91	19.20	1,341,565	-0.41(-2.09%)
May 06, 2019	18.88	19.75	18.74	19.61	917,706	+0.46(+2.40%)
May 03, 2019	19.49	19.68	19.13	19.15	845,500	-0.26(-1.34%)
May 02, 2019	19.25	19.70	19.03	19.41	1,214,076	-0.05(-0.26%)

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.