Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.10	17.13	16.24	16.44	584,042	-0.60(-3.52%)
Jul 30, 2019	16.41	17.06	16.12	17.04	416,313	+0.32(+1.91%)
Jul 29, 2019	17.08	17.11	16.32	16.72	240,371	-0.46(-2.68%)
Jul 26, 2019	17.25	17.48	16.90	17.18	132,500	+0.05(+0.29%)
Jul 25, 2019	17.35	17.48	16.90	17.13	216,811	-0.34(-1.95%)
Jul 24, 2019	16.80	17.66	16.80	17.47	395,986	+0.47(+2.76%)
Jul 23, 2019	16.30	17.11	16.07	17.00	397,469	+0.82(+5.07%)
Jul 22, 2019	15.29	16.22	15.05	16.18	715,471	+0.98(+6.45%)
Jul 19, 2019	15.00	15.62	14.83	15.20	938,600	+0.20(+1.33%)
Jul 18, 2019	15.40	16.12	14.78	15.00	493,731	-0.44(-2.85%)
Jul 17, 2019	15.56	15.90	15.35	15.44	1,161,945	-0.12(-0.77%)
Jul 16, 2019	15.90	16.04	15.45	15.56	547,419	-0.39(-2.45%)
Jul 15, 2019	16.53	17.26	15.89	15.95	511,984	-0.44(-2.68%)
Jul 12, 2019	16.31	16.57	15.96	16.39	1,137,200	+0.17(+1.05%)
Jul 11, 2019	16.90	16.93	16.16	16.22	386,580	-0.62(-3.68%)
Jul 10, 2019	17.41	17.41	16.78	16.84	287,118	-0.36(-2.09%)
Jul 09, 2019	17.86	17.99	17.04	17.20	448,049	-0.68(-3.80%)
Jul 08, 2019	18.46	18.46	17.66	17.88	160,645	-0.69(-3.72%)
Jul 05, 2019	18.70	18.84	18.25	18.57	181,600	-0.28(-1.49%)
Jul 03, 2019	19.14	19.16	18.40	18.85	97,600	-0.10(-0.53%)
Jul 02, 2019	19.58	19.58	18.78	18.95	278,650	-0.63(-3.22%)
Jul 01, 2019	19.87	20.27	19.50	19.58	423,441	+0.38(+1.98%)
Jun 28, 2019	18.64	19.61	18.42	19.20	1,758,000	+0.73(+3.95%)
Jun 27, 2019	18.23	18.78	18.16	18.47	346,521	+0.49(+2.73%)
Jun 26, 2019	18.33	18.97	17.73	17.98	315,575	-0.10(-0.55%)
Jun 25, 2019	18.80	19.02	17.90	18.08	257,821	-0.75(-3.98%)
Jun 24, 2019	19.27	19.69	18.77	18.83	322,034	-0.40(-2.08%)
Jun 21, 2019	19.14	19.40	18.72	19.23	595,800	+0.01(+0.05%)
Jun 20, 2019	19.29	19.86	18.85	19.22	757,845	+0.35(+1.85%)
Jun 19, 2019	18.99	19.04	18.71	18.87	276,813	-0.11(-0.58%)
Jun 18, 2019	18.72	19.25	18.34	18.98	178,295	+0.53(+2.87%)
Jun 17, 2019	18.49	18.54	18.05	18.45	278,634	-0.04(-0.22%)
Jun 14, 2019	18.41	18.59	18.24	18.49	161,000	-0.11(-0.59%)
Jun 13, 2019	18.82	19.00	18.51	18.60	166,660	-0.15(-0.80%)
Jun 12, 2019	18.05	18.82	17.88	18.75	197,871	+0.69(+3.82%)
Jun 11, 2019	18.68	19.19	17.90	18.06	347,197	-0.73(-3.89%)
Jun 10, 2019	19.15	19.91	18.21	18.79	713,294	-0.30(-1.57%)
Jun 07, 2019	19.13	19.29	18.97	19.09	361,200	+0.09(+0.47%)
Jun 06, 2019	19.44	19.55	18.83	19.00	183,688	-0.27(-1.40%)
Jun 05, 2019	19.42	19.54	18.93	19.27	232,090	+0.11(+0.57%)
Jun 04, 2019	18.54	19.24	18.54	19.16	324,037	+0.67(+3.62%)
Jun 03, 2019	18.80	18.85	18.04	18.49	239,384	-0.20(-1.07%)
May 31, 2019	19.00	19.11	18.60	18.69	295,200	-0.69(-3.56%)
May 30, 2019	19.25	19.54	19.14	19.38	121,090	+0.30(+1.57%)
May 29, 2019	19.32	19.60	19.01	19.08	272,074	-0.47(-2.40%)
May 28, 2019	19.80	19.81	19.11	19.55	480,588	-0.08(-0.41%)
May 24, 2019	19.79	19.99	19.40	19.63	194,800	+0.17(+0.87%)
May 23, 2019	20.54	20.71	19.27	19.46	280,429	-1.56(-7.42%)
May 22, 2019	20.85	21.14	20.76	21.02	142,070	+0.10(+0.48%)
May 21, 2019	21.00	21.34	20.69	20.92	275,434	+0.25(+1.21%)
May 20, 2019	20.71	21.09	20.29	20.67	298,273	-0.49(-2.32%)
May 17, 2019	22.16	22.19	20.83	21.16	349,300	-1.34(-5.96%)
May 16, 2019	23.40	23.61	22.40	22.50	201,974	-1.05(-4.46%)
May 15, 2019	23.01	23.85	22.73	23.55	235,716	+0.18(+0.77%)
May 14, 2019	22.71	23.50	22.69	23.37	265,305	+0.88(+3.91%)
May 13, 2019	24.34	24.34	22.31	22.49	925,519	-2.54(-10.15%)
May 10, 2019	24.66	25.22	24.53	25.03	325,600	+0.08(+0.32%)
May 09, 2019	24.00	25.53	23.09	24.95	553,609	+0.81(+3.36%)
May 08, 2019	25.77	25.77	24.07	24.14	766,589	-1.57(-6.11%)
May 07, 2019	25.50	26.06	25.12	25.71	212,321	-0.12(-0.46%)
May 06, 2019	25.81	26.05	25.22	25.83	262,893	-0.87(-3.26%)
May 03, 2019	25.92	26.77	25.44	26.70	184,800	+0.96(+3.73%)
May 02, 2019	25.97	26.39	25.46	25.74	207,202	-0.47(-1.79%)

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.