Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.25	16.45	16.09	16.34	11,099,217	+0.08(+0.52%)
Jul 30, 2019	16.31	16.31	16.01	16.26	5,011,467	-0.10(-0.61%)
Jul 29, 2019	16.40	16.50	16.13	16.36	5,221,705	-0.02(-0.10%)
Jul 26, 2019	16.20	16.44	15.92	16.38	5,608,169	+0.23(+1.45%)
Jul 25, 2019	16.20	16.40	15.99	16.14	6,248,995	-0.05(-0.31%)
Jul 24, 2019	15.72	16.22	15.68	16.19	6,548,574	+0.51(+3.26%)
Jul 23, 2019	15.81	15.92	15.45	15.68	8,607,750	-0.01(-0.05%)
Jul 22, 2019	15.77	16.02	15.50	15.69	5,283,259	-0.05(-0.32%)
Jul 19, 2019	15.72	15.98	15.59	15.74	6,959,326	+0.20(+1.29%)
Jul 18, 2019	15.68	15.72	15.50	15.54	7,058,690	-0.17(-1.07%)
Jul 17, 2019	15.99	16.02	15.57	15.71	6,491,555	-0.41(-2.55%)
Jul 16, 2019	15.84	16.18	15.76	16.12	5,148,186	+0.27(+1.69%)
Jul 15, 2019	15.72	16.08	15.65	15.85	5,457,395	+0.21(+1.34%)
Jul 12, 2019	15.27	15.80	15.27	15.64	5,838,910	+0.41(+2.70%)
Jul 11, 2019	15.06	15.24	14.94	15.23	5,362,766	+0.26(+1.74%)
Jul 10, 2019	15.15	15.20	14.86	14.97	6,095,671	-0.10(-0.67%)
Jul 09, 2019	15.24	15.38	14.99	15.07	6,647,241	-0.23(-1.52%)
Jul 08, 2019	15.16	15.43	15.01	15.30	5,728,067	+0.17(+1.09%)
Jul 05, 2019	14.98	15.31	14.90	15.14	5,481,493	+0.15(+0.99%)
Jul 03, 2019	14.72	15.03	14.70	14.99	4,253,349	+0.37(+2.55%)
Jul 02, 2019	14.86	14.92	14.61	14.62	6,776,777	-0.24(-1.61%)
Jul 01, 2019	15.09	15.23	14.57	14.86	7,215,106	-0.01(-0.06%)
Jun 28, 2019	14.71	14.90	14.67	14.86	8,803,368	+0.21(+1.41%)
Jun 27, 2019	14.70	14.76	14.54	14.66	8,421,726	+0.07(+0.45%)
Jun 26, 2019	14.53	14.86	14.44	14.59	5,698,182	+0.12(+0.86%)
Jun 25, 2019	14.64	14.78	14.43	14.47	6,621,941	-0.16(-1.07%)
Jun 24, 2019	14.98	14.99	14.54	14.62	6,088,162	-0.45(-2.96%)
Jun 21, 2019	14.98	15.24	14.71	15.07	8,214,985	+0.10(+0.66%)
Jun 20, 2019	15.05	15.10	14.74	14.97	5,157,752	+0.06(+0.39%)
Jun 19, 2019	14.94	15.05	14.70	14.91	5,508,766	+0.02(+0.11%)
Jun 18, 2019	15.16	15.53	14.83	14.90	9,293,017	-0.26(-1.75%)
Jun 17, 2019	15.02	15.17	14.91	15.16	6,915,046	+0.12(+0.83%)
Jun 14, 2019	15.02	15.11	14.65	15.04	7,432,813	+0.02(+0.11%)
Jun 13, 2019	14.87	15.10	14.74	15.02	6,908,058	+0.27(+1.85%)
Jun 12, 2019	15.12	15.21	14.68	14.75	5,510,138	-0.38(-2.52%)
Jun 11, 2019	15.04	15.39	15.02	15.13	6,159,672	+0.12(+0.83%)
Jun 10, 2019	15.19	15.40	14.94	15.01	6,199,720	-0.06(-0.38%)
Jun 07, 2019	14.89	15.19	14.54	15.06	10,636,939	+0.19(+1.28%)
Jun 06, 2019	15.17	15.21	14.65	14.87	10,990,972	-0.38(-2.49%)
Jun 05, 2019	15.85	15.98	15.15	15.25	7,644,619	-0.41(-2.59%)
Jun 04, 2019	15.77	16.04	15.48	15.66	11,613,363	+0.12(+0.75%)
Jun 03, 2019	15.46	15.80	15.31	15.54	15,681,879	+0.09(+0.59%)
May 31, 2019	14.43	15.49	14.16	15.45	38,928,972	-1.59(-9.32%)
May 30, 2019	17.29	17.39	16.96	17.04	13,210,488	-0.19(-1.10%)
May 29, 2019	17.42	17.49	17.02	17.23	8,966,236	-0.45(-2.53%)
May 28, 2019	17.80	18.06	17.63	17.68	8,810,397	-0.07(-0.42%)
May 24, 2019	17.61	17.85	17.51	17.75	5,247,083	+0.17(+0.94%)
May 23, 2019	17.89	18.16	17.45	17.59	6,316,295	-0.35(-1.94%)
May 22, 2019	18.22	18.31	17.86	17.93	6,682,385	-0.55(-3.00%)
May 21, 2019	18.20	18.64	17.92	18.49	5,558,728	+0.26(+1.45%)
May 20, 2019	18.26	18.33	18.08	18.22	5,233,452	-0.21(-1.12%)
May 17, 2019	18.27	18.51	18.12	18.43	5,893,493	+0.01(+0.04%)
May 16, 2019	18.47	18.75	18.33	18.42	6,121,673	-0.10(-0.54%)
May 15, 2019	18.68	18.69	18.21	18.52	6,714,662	-0.37(-1.97%)
May 14, 2019	18.85	18.94	17.99	18.89	9,440,343	+0.08(+0.44%)
May 13, 2019	19.85	19.93	18.61	18.81	10,959,620	-1.34(-6.65%)
May 10, 2019	20.54	20.54	19.90	20.15	5,026,334	-0.51(-2.48%)
May 09, 2019	20.51	20.79	20.35	20.66	3,803,443	-0.07(-0.32%)
May 08, 2019	20.59	20.89	20.39	20.73	3,517,449	+0.12(+0.56%)
May 07, 2019	21.08	21.20	20.44	20.61	5,275,159	-0.61(-2.88%)
May 06, 2019	21.12	21.30	20.82	21.23	4,860,164	-0.26(-1.23%)
May 03, 2019	21.51	21.66	21.37	21.49	8,144,143	+0.08(+0.39%)
May 02, 2019	21.36	21.51	21.07	21.41	3,299,709	+0.12(+0.58%)

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.