Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.11	17.45	16.95	17.23	144,158	+0.15(+0.88%)
Jul 30, 2019	17.17	17.23	17.00	17.08	84,014	-0.17(-0.99%)
Jul 29, 2019	17.23	17.28	16.98	17.25	99,455	+0.00(+0.00%)
Jul 26, 2019	17.74	17.76	17.21	17.25	79,300	-0.45(-2.54%)
Jul 25, 2019	17.63	17.94	17.52	17.70	160,888	+0.14(+0.80%)
Jul 24, 2019	17.21	17.80	17.04	17.56	196,616	+0.36(+2.09%)
Jul 23, 2019	17.46	17.46	17.03	17.20	86,664	-0.19(-1.09%)
Jul 22, 2019	18.38	18.45	17.16	17.39	209,339	-0.95(-5.18%)
Jul 19, 2019	19.59	19.64	18.33	18.34	428,000	-1.25(-6.38%)
Jul 18, 2019	18.40	19.62	18.26	19.59	265,589	+1.19(+6.47%)
Jul 17, 2019	18.15	18.45	17.97	18.40	254,635	+0.22(+1.21%)
Jul 16, 2019	18.21	18.32	18.00	18.18	516,950	-0.03(-0.16%)
Jul 15, 2019	18.29	18.42	18.09	18.21	248,539	-0.04(-0.22%)
Jul 12, 2019	18.34	18.72	18.23	18.25	291,200	-0.10(-0.54%)
Jul 11, 2019	17.98	18.76	17.75	18.35	3,425,553	+1.47(+8.71%)
Jul 10, 2019	16.90	17.07	16.51	16.88	462,229	-0.19(-1.11%)
Jul 09, 2019	17.32	17.50	16.59	17.07	581,255	-1.77(-9.39%)
Jul 08, 2019	19.04	19.16	18.84	18.84	62,022	-0.20(-1.05%)
Jul 05, 2019	19.34	19.35	18.90	19.04	55,400	-0.32(-1.65%)
Jul 03, 2019	19.36	19.61	19.11	19.36	50,400	+0.01(+0.05%)
Jul 02, 2019	19.91	19.91	19.13	19.35	86,387	-0.57(-2.86%)
Jul 01, 2019	19.86	20.11	19.69	19.92	102,540	-0.05(-0.25%)
Jun 28, 2019	20.12	20.23	19.72	19.97	293,400	-0.10(-0.50%)
Jun 27, 2019	20.06	20.24	19.61	20.07	98,009	+0.00(+0.00%)
Jun 26, 2019	20.18	20.36	19.89	20.07	67,610	-0.13(-0.64%)
Jun 25, 2019	19.81	20.27	19.78	20.20	62,962	+0.42(+2.12%)
Jun 24, 2019	19.27	19.89	19.17	19.78	108,390	+0.54(+2.81%)
Jun 21, 2019	19.89	20.05	19.10	19.24	138,600	-0.72(-3.61%)
Jun 20, 2019	20.25	20.30	19.87	19.96	68,040	-0.16(-0.80%)
Jun 19, 2019	19.87	20.25	19.71	20.12	83,478	+0.46(+2.34%)
Jun 18, 2019	19.73	19.98	19.57	19.66	72,106	+0.04(+0.20%)
Jun 17, 2019	19.70	19.94	19.44	19.62	84,121	-0.08(-0.41%)
Jun 14, 2019	19.40	20.00	19.30	19.70	199,300	+0.89(+4.73%)
Jun 13, 2019	18.83	19.05	18.50	18.81	92,481	+0.20(+1.07%)
Jun 12, 2019	18.27	18.72	18.27	18.61	37,272	+0.35(+1.92%)
Jun 11, 2019	18.73	18.73	18.20	18.26	35,126	-0.37(-1.99%)
Jun 10, 2019	18.51	18.70	18.51	18.63	26,839	+0.03(+0.16%)
Jun 07, 2019	18.67	18.98	18.45	18.60	27,000	-0.01(-0.05%)
Jun 06, 2019	18.73	18.77	18.55	18.61	23,021	-0.12(-0.64%)
Jun 05, 2019	18.21	18.82	18.01	18.73	46,219	+0.72(+4.00%)
Jun 04, 2019	17.63	18.05	17.49	18.01	122,011	+0.47(+2.68%)
Jun 03, 2019	17.70	17.96	17.52	17.54	104,190	-0.19(-1.07%)
May 31, 2019	17.70	17.78	17.41	17.73	69,600	+0.07(+0.40%)
May 30, 2019	17.44	17.87	17.38	17.66	161,597	+0.27(+1.55%)
May 29, 2019	17.68	17.70	17.33	17.39	39,894	-0.36(-2.03%)
May 28, 2019	18.34	18.35	17.63	17.75	40,289	-0.56(-3.06%)
May 24, 2019	18.34	18.49	17.95	18.31	56,500	-0.01(-0.05%)
May 23, 2019	18.68	18.69	18.10	18.32	59,135	-0.38(-2.03%)
May 22, 2019	18.75	19.00	18.59	18.70	40,176	-0.07(-0.37%)
May 21, 2019	18.90	18.94	18.65	18.77	30,275	-0.04(-0.21%)
May 20, 2019	18.63	18.85	18.51	18.81	68,002	+0.12(+0.64%)
May 17, 2019	17.98	19.08	17.66	18.69	114,400	+0.61(+3.37%)
May 16, 2019	18.59	18.64	17.66	18.08	366,977	-0.70(-3.73%)
May 15, 2019	19.02	19.35	18.70	18.78	45,291	-0.37(-1.93%)
May 14, 2019	18.55	19.17	18.55	19.15	87,980	+0.64(+3.46%)
May 13, 2019	18.03	18.63	18.00	18.51	42,432	+0.30(+1.65%)
May 10, 2019	18.09	18.31	18.00	18.21	40,600	+0.07(+0.39%)
May 09, 2019	19.22	19.22	18.00	18.14	83,391	-1.19(-6.16%)
May 08, 2019	19.28	19.59	19.01	19.33	43,519	+0.02(+0.10%)
May 07, 2019	19.29	19.50	19.20	19.31	20,467	-0.07(-0.36%)
May 06, 2019	19.52	19.74	19.28	19.38	34,374	-0.31(-1.57%)
May 03, 2019	19.41	19.78	19.41	19.69	18,800	+0.37(+1.92%)
May 02, 2019	19.81	20.00	19.28	19.32	31,818	-0.47(-2.37%)

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.