Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.46	10.56	9.971	10.21	6,759,925	-0.52(-4.85%)
Jul 30, 2020	10.59	11.03	10.25	10.73	8,341,481	+0.84(+8.52%)
Jul 29, 2020	9.820	10.48	9.536	9.886	12,345,906	+0.06(+0.58%)
Jul 28, 2020	9.943	10.12	9.555	9.829	8,552,091	+0.21(+2.16%)
Jul 27, 2020	9.839	10.02	9.347	9.621	10,728,771	-1.22(-11.26%)
Jul 24, 2020	11.02	11.35	10.77	10.84	5,912,688	-0.52(-4.58%)
Jul 23, 2020	10.82	11.75	10.47	11.36	11,958,793	+0.62(+5.82%)
Jul 22, 2020	11.06	11.22	10.61	10.74	7,236,171	-0.63(-5.57%)
Jul 21, 2020	11.13	11.73	10.92	11.37	7,879,737	-0.59(-4.90%)
Jul 20, 2020	12.47	12.52	11.83	11.96	4,664,043	-0.80(-6.30%)
Jul 17, 2020	13.48	13.67	12.69	12.76	6,197,355	-1.14(-8.17%)
Jul 16, 2020	13.67	14.14	13.37	13.90	4,383,081	+0.56(+4.18%)
Jul 15, 2020	13.60	14.10	13.30	13.34	4,210,270	-0.23(-1.67%)
Jul 14, 2020	14.78	14.95	13.55	13.57	5,411,045	-1.18(-8.02%)
Jul 13, 2020	13.29	14.88	13.16	14.75	5,554,570	+0.92(+6.63%)
Jul 10, 2020	13.41	14.20	13.37	13.83	3,976,463	+0.14(+1.04%)
Jul 09, 2020	13.44	14.40	13.10	13.69	6,977,106	+0.10(+0.77%)
Jul 08, 2020	13.86	14.31	13.38	13.58	6,194,567	-1.04(-7.12%)
Jul 07, 2020	15.65	15.66	14.46	14.63	5,855,786	-0.85(-5.50%)
Jul 06, 2020	15.61	15.99	15.20	15.48	3,708,730	-0.77(-4.72%)
Jul 02, 2020	16.25	16.34	15.33	16.24	4,617,784	+0.13(+0.82%)
Jul 01, 2020	16.06	16.95	16.00	16.11	3,935,963	+0.05(+0.29%)
Jun 30, 2020	17.30	17.48	15.85	16.06	5,510,721	-1.06(-6.19%)
Jun 29, 2020	17.55	17.82	17.10	17.12	2,142,414	-0.43(-2.43%)
Jun 26, 2020	18.41	19.01	17.47	17.55	5,173,271	-0.37(-2.06%)
Jun 25, 2020	18.12	18.84	17.90	17.92	3,804,849	-0.28(-1.56%)
Jun 24, 2020	17.69	18.66	17.13	18.20	5,820,461	+0.96(+5.60%)
Jun 23, 2020	17.42	17.67	16.90	17.24	4,076,624	-0.79(-4.36%)
Jun 22, 2020	18.94	18.94	17.60	18.02	5,932,429	-1.95(-9.76%)
Jun 19, 2020	20.73	21.08	19.30	19.97	3,850,356	-1.61(-7.45%)
Jun 18, 2020	21.24	21.74	20.72	21.58	1,692,722	+0.82(+3.97%)
Jun 17, 2020	20.95	21.20	20.37	20.76	2,172,897	-0.53(-2.49%)
Jun 16, 2020	19.87	21.43	19.76	21.29	2,873,934	+1.42(+7.14%)
Jun 15, 2020	22.45	22.90	19.59	19.87	4,223,513	-1.13(-5.36%)
Jun 12, 2020	19.94	21.25	19.46	20.99	2,305,985	+0.09(+0.45%)
Jun 11, 2020	18.92	21.40	18.52	20.90	3,003,357	+2.36(+12.70%)
Jun 10, 2020	20.02	21.35	18.49	18.54	3,617,008	-2.15(-10.38%)
Jun 09, 2020	20.15	20.83	19.79	20.69	2,292,712	+0.46(+2.29%)
Jun 08, 2020	20.69	21.37	20.23	20.23	1,995,683	-0.85(-4.04%)
Jun 05, 2020	21.64	22.30	20.92	21.08	2,930,604	+0.92(+4.55%)
Jun 04, 2020	20.12	20.94	19.77	20.16	2,937,646	-0.88(-4.18%)
Jun 03, 2020	20.81	21.49	20.24	21.04	3,476,071	+1.38(+7.03%)
Jun 02, 2020	17.98	19.71	17.96	19.66	4,400,365	+1.39(+7.61%)
Jun 01, 2020	19.30	19.41	18.16	18.27	3,337,255	-1.54(-7.78%)
May 29, 2020	19.80	20.29	19.44	19.81	2,930,181	-1.02(-4.90%)
May 28, 2020	20.11	21.41	19.72	20.83	3,143,319	-0.05(-0.23%)
May 27, 2020	22.21	22.75	20.88	20.88	3,266,104	-0.09(-0.45%)
May 26, 2020	19.46	21.04	19.46	20.97	3,033,250	+1.43(+7.31%)
May 22, 2020	19.09	19.61	18.47	19.54	1,800,074	+0.09(+0.44%)
May 21, 2020	19.04	20.10	18.94	19.46	3,961,990	+1.01(+5.49%)
May 20, 2020	18.21	18.84	17.80	18.45	3,847,776	+0.08(+0.41%)
May 19, 2020	19.51	19.71	17.97	18.37	4,499,004	-1.86(-9.19%)
May 18, 2020	19.37	20.88	19.26	20.23	3,226,019	-0.06(-0.30%)
May 15, 2020	21.69	21.99	20.21	20.29	3,941,580	-2.69(-11.69%)
May 14, 2020	24.73	24.73	22.69	22.98	2,783,668	-1.28(-5.27%)
May 13, 2020	23.54	25.21	23.14	24.26	2,608,922	-0.01(-0.04%)
May 12, 2020	23.82	24.66	22.53	24.27	2,366,502	-0.29(-1.19%)
May 11, 2020	23.40	24.99	23.08	24.56	1,897,092	+1.14(+4.89%)
May 08, 2020	23.33	23.82	22.35	23.41	2,280,615	+0.31(+1.35%)
May 07, 2020	24.84	25.48	22.44	23.10	3,674,781	-2.52(-9.82%)
May 06, 2020	25.29	26.16	24.78	25.62	2,023,167	+1.45(+5.99%)
May 05, 2020	24.90	26.30	23.89	24.17	2,485,863	-0.83(-3.33%)
May 04, 2020	25.17	25.53	24.45	25.00	1,829,770	-0.79(-3.08%)

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.