Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.10	17.31	16.38	16.55	232,291	-0.57(-3.32%)
Jul 30, 2019	16.90	17.26	16.79	17.12	161,670	+0.04(+0.24%)
Jul 29, 2019	17.26	17.37	16.97	17.08	102,988	-0.31(-1.78%)
Jul 26, 2019	17.03	17.45	16.93	17.39	220,352	+0.39(+2.31%)
Jul 25, 2019	17.83	17.88	16.93	16.99	710,841	-0.89(-5.00%)
Jul 24, 2019	17.37	17.94	17.33	17.89	318,645	+0.38(+2.20%)
Jul 23, 2019	17.79	17.80	17.35	17.50	220,050	-0.25(-1.41%)
Jul 22, 2019	17.96	18.03	17.75	17.75	127,731	-0.15(-0.84%)
Jul 19, 2019	17.71	18.02	17.60	17.90	404,897	+0.17(+0.94%)
Jul 18, 2019	17.88	17.99	17.59	17.74	418,486	-0.12(-0.68%)
Jul 17, 2019	18.40	18.40	17.78	17.86	197,850	-0.50(-2.71%)
Jul 16, 2019	18.64	18.83	18.25	18.36	224,553	-0.39(-2.08%)
Jul 15, 2019	19.45	19.45	18.62	18.75	199,148	-0.67(-3.46%)
Jul 12, 2019	19.23	19.44	19.14	19.42	187,189	+0.11(+0.56%)
Jul 11, 2019	19.87	19.88	19.22	19.31	211,617	-0.58(-2.92%)
Jul 10, 2019	20.36	20.44	19.86	19.89	214,923	-0.49(-2.40%)
Jul 09, 2019	20.29	20.45	20.22	20.38	129,949	-0.11(-0.53%)
Jul 08, 2019	20.75	20.75	20.25	20.49	183,544	-0.42(-1.99%)
Jul 05, 2019	21.00	21.02	20.75	20.90	186,828	-0.32(-1.49%)
Jul 03, 2019	20.90	21.34	20.81	21.22	183,696	+0.19(+0.91%)
Jul 02, 2019	20.58	21.10	20.33	21.03	278,780	+0.35(+1.69%)
Jul 01, 2019	20.64	20.75	20.06	20.68	447,759	+0.32(+1.59%)
Jun 28, 2019	20.12	20.56	20.06	20.36	4,582,657	+0.32(+1.62%)
Jun 27, 2019	19.68	20.24	19.68	20.03	498,999	+0.26(+1.30%)
Jun 26, 2019	19.32	19.84	19.23	19.77	220,658	+0.53(+2.76%)
Jun 25, 2019	19.48	19.62	19.23	19.24	167,225	-0.27(-1.36%)
Jun 24, 2019	19.83	20.00	19.47	19.51	170,885	-0.24(-1.22%)
Jun 21, 2019	19.76	19.84	18.89	19.75	399,073	-0.12(-0.59%)
Jun 20, 2019	19.68	20.00	19.61	19.87	144,929	+0.46(+2.35%)
Jun 19, 2019	19.19	19.59	19.14	19.41	157,546	+0.12(+0.65%)
Jun 18, 2019	18.80	19.33	18.80	19.28	126,137	+0.43(+2.29%)
Jun 17, 2019	18.47	19.13	18.16	18.85	158,241	+0.28(+1.52%)
Jun 14, 2019	18.84	19.01	18.49	18.57	162,978	-0.42(-2.23%)
Jun 13, 2019	18.50	19.10	18.50	18.99	185,906	+0.43(+2.33%)
Jun 12, 2019	18.82	18.86	18.52	18.56	193,481	-0.35(-1.84%)
Jun 11, 2019	18.47	19.32	18.45	18.91	219,550	+0.56(+3.08%)
Jun 10, 2019	18.65	18.99	18.35	18.35	192,214	-0.32(-1.69%)
Jun 07, 2019	18.06	18.85	18.06	18.66	142,138	+0.61(+3.36%)
Jun 06, 2019	18.11	18.17	17.58	18.06	205,601	-0.08(-0.46%)
Jun 05, 2019	18.11	18.31	17.91	18.14	150,875	+0.02(+0.14%)
Jun 04, 2019	19.77	19.77	18.01	18.11	621,599	-2.06(-10.21%)
Jun 03, 2019	20.00	20.30	19.79	20.17	166,742	+0.27(+1.38%)
May 31, 2019	20.36	20.41	19.82	19.90	319,933	-0.68(-3.31%)
May 30, 2019	20.86	20.90	20.48	20.58	103,342	-0.15(-0.72%)
May 29, 2019	20.67	20.88	20.49	20.73	192,295	-0.02(-0.08%)
May 28, 2019	20.58	20.86	20.35	20.75	139,148	+0.16(+0.77%)
May 24, 2019	20.63	20.70	20.26	20.59	105,640	+0.18(+0.89%)
May 23, 2019	21.25	21.25	20.33	20.41	250,774	-0.90(-4.25%)
May 22, 2019	21.34	21.79	21.20	21.31	153,143	-0.13(-0.62%)
May 21, 2019	20.90	21.53	20.87	21.44	135,742	+0.63(+3.03%)
May 20, 2019	20.28	20.92	20.02	20.81	144,882	-0.23(-1.10%)
May 17, 2019	21.72	21.72	20.67	21.04	157,557	-0.42(-1.97%)
May 16, 2019	21.32	21.63	20.87	21.47	196,479	+0.23(+1.09%)
May 15, 2019	20.48	21.49	20.33	21.24	678,042	+0.71(+3.44%)
May 14, 2019	19.97	20.63	19.85	20.53	254,769	+0.64(+3.21%)
May 13, 2019	20.16	20.18	19.66	19.89	146,632	-0.63(-3.07%)
May 10, 2019	20.14	20.57	19.77	20.52	243,563	+0.27(+1.31%)
May 09, 2019	19.71	20.30	19.60	20.26	96,495	+0.26(+1.29%)
May 08, 2019	19.81	20.10	19.32	20.00	103,695	+0.05(+0.25%)
May 07, 2019	19.96	20.22	19.87	19.95	80,173	-0.27(-1.35%)
May 06, 2019	19.92	20.37	19.87	20.22	66,493	-0.18(-0.90%)
May 03, 2019	20.15	20.63	19.80	20.41	140,573	+0.39(+1.95%)
May 02, 2019	18.94	20.11	18.94	20.02	454,240	+0.14(+0.71%)

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.