Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.05	18.22	17.55	17.61	3,161,459	-0.50(-2.76%)
Jul 30, 2019	17.76	18.22	17.57	18.11	3,259,847	+0.19(+1.08%)
Jul 29, 2019	18.64	18.74	17.68	17.92	3,653,040	-0.82(-4.36%)
Jul 26, 2019	18.80	19.04	18.61	18.74	2,029,660	-0.04(-0.23%)
Jul 25, 2019	19.02	19.02	18.63	18.78	1,699,424	-0.32(-1.70%)
Jul 24, 2019	18.76	19.24	18.76	19.11	2,087,610	+0.23(+1.21%)
Jul 23, 2019	18.47	19.04	18.45	18.88	1,822,772	+0.59(+3.22%)
Jul 22, 2019	18.53	18.62	18.15	18.29	2,028,011	-0.27(-1.47%)
Jul 19, 2019	18.52	18.81	18.50	18.56	1,996,615	-0.24(-1.26%)
Jul 18, 2019	18.60	18.91	18.48	18.80	1,471,784	+0.10(+0.52%)
Jul 17, 2019	19.14	19.21	18.61	18.70	1,735,937	-0.40(-2.11%)
Jul 16, 2019	18.60	19.33	18.56	19.11	2,099,154	+0.51(+2.74%)
Jul 15, 2019	18.88	18.97	18.50	18.60	1,407,165	-0.28(-1.49%)
Jul 12, 2019	18.22	18.90	18.22	18.88	2,152,725	+0.75(+4.11%)
Jul 11, 2019	18.17	18.26	17.66	18.13	2,709,708	-0.11(-0.63%)
Jul 10, 2019	18.29	18.60	17.89	18.25	2,842,441	-0.09(-0.48%)
Jul 09, 2019	18.51	18.66	18.29	18.33	1,828,404	-0.39(-2.06%)
Jul 08, 2019	19.04	19.08	18.50	18.72	1,877,944	-0.36(-1.89%)
Jul 05, 2019	18.54	19.18	18.54	19.08	1,586,170	+0.32(+1.68%)
Jul 03, 2019	18.41	18.80	18.26	18.76	1,084,225	+0.31(+1.66%)
Jul 02, 2019	18.84	18.89	18.24	18.46	2,561,611	-0.62(-3.27%)
Jul 01, 2019	19.35	19.41	18.77	19.08	2,576,153	-0.15(-0.78%)
Jun 28, 2019	19.28	19.36	19.03	19.23	2,387,004	+0.14(+0.74%)
Jun 27, 2019	19.04	19.28	18.89	19.09	2,266,484	+0.20(+1.07%)
Jun 26, 2019	18.89	19.38	18.82	18.89	2,527,706	+0.11(+0.56%)
Jun 25, 2019	18.73	19.03	18.39	18.78	3,031,180	-0.06(-0.33%)
Jun 24, 2019	19.11	19.27	18.84	18.84	1,723,167	-0.13(-0.69%)
Jun 21, 2019	18.31	19.41	18.28	18.97	4,403,561	+0.56(+3.05%)
Jun 20, 2019	18.41	18.47	17.93	18.41	3,372,121	+0.34(+1.89%)
Jun 19, 2019	19.21	19.22	17.99	18.07	4,799,703	-1.11(-5.77%)
Jun 18, 2019	19.26	19.72	19.12	19.18	3,159,265	+0.13(+0.69%)
Jun 17, 2019	19.10	19.36	18.89	19.04	1,485,072	-0.16(-0.82%)
Jun 14, 2019	19.58	19.61	19.18	19.20	1,636,536	-0.53(-2.67%)
Jun 13, 2019	19.47	19.78	19.38	19.73	1,079,611	+0.37(+1.90%)
Jun 12, 2019	19.40	19.68	19.27	19.36	1,772,573	-0.12(-0.63%)
Jun 11, 2019	19.85	20.10	19.36	19.48	2,027,596	-0.03(-0.13%)
Jun 10, 2019	19.63	19.94	19.40	19.51	1,890,466	+0.07(+0.36%)
Jun 07, 2019	19.59	19.88	19.38	19.44	2,870,148	-0.01(-0.05%)
Jun 06, 2019	19.26	19.54	19.08	19.45	2,210,129	+0.10(+0.50%)
Jun 05, 2019	19.45	19.55	19.01	19.35	2,395,451	-0.10(-0.50%)
Jun 04, 2019	18.37	19.46	18.37	19.45	3,729,727	+1.32(+7.26%)
Jun 03, 2019	17.28	18.14	17.28	18.13	3,205,514	+0.92(+5.35%)
May 31, 2019	17.49	17.55	17.17	17.21	2,738,537	-0.60(-3.35%)
May 30, 2019	18.08	18.23	17.69	17.81	2,358,664	-0.36(-1.98%)
May 29, 2019	18.11	18.30	17.75	18.17	2,983,900	-0.25(-1.33%)
May 28, 2019	18.51	18.66	18.10	18.41	1,773,914	-0.11(-0.57%)
May 24, 2019	19.11	19.39	18.38	18.52	3,263,614	-0.34(-1.82%)
May 23, 2019	19.17	19.27	18.81	18.86	2,912,676	-0.74(-3.76%)
May 22, 2019	19.86	19.91	19.58	19.60	3,524,692	-0.35(-1.76%)
May 21, 2019	19.44	19.98	19.44	19.95	4,486,874	+0.60(+3.08%)
May 20, 2019	18.87	19.54	18.74	19.35	3,531,025	+0.24(+1.24%)
May 17, 2019	19.19	19.61	19.01	19.11	3,754,165	-0.32(-1.63%)
May 16, 2019	18.98	19.54	18.82	19.43	7,381,948	+0.81(+4.34%)
May 15, 2019	18.15	18.73	18.12	18.62	3,584,987	+0.29(+1.58%)
May 14, 2019	17.95	18.54	17.82	18.33	2,767,266	+0.52(+2.91%)
May 13, 2019	18.24	18.31	17.66	17.82	3,789,111	-0.82(-4.38%)
May 10, 2019	18.36	18.82	18.17	18.63	3,248,687	+0.27(+1.48%)
May 09, 2019	17.81	18.77	17.40	18.36	6,599,420	+0.37(+2.05%)
May 08, 2019	18.20	18.32	17.76	17.99	3,311,153	-0.26(-1.43%)
May 07, 2019	18.00	18.34	17.75	18.25	3,421,807	+0.06(+0.33%)
May 06, 2019	18.22	18.48	17.94	18.19	2,653,355	-0.36(-1.92%)
May 03, 2019	18.07	18.56	18.04	18.55	2,166,133	+0.61(+3.39%)
May 02, 2019	18.02	18.23	17.83	17.94	2,740,907	-0.42(-2.27%)

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.