Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	15.84	16.00	15.27	15.57	8,407,355	-0.26(-1.65%)
Jul 30, 2020	16.23	16.39	15.63	15.83	10,188,531	-0.60(-3.63%)
Jul 29, 2020	16.71	17.04	16.27	16.43	8,990,430	-0.16(-0.94%)
Jul 28, 2020	16.12	16.97	16.11	16.58	8,006,445	+0.41(+2.53%)
Jul 27, 2020	17.06	17.07	15.96	16.17	11,012,475	-0.88(-5.18%)
Jul 24, 2020	17.83	18.18	16.95	17.06	10,988,532	-0.98(-5.44%)
Jul 23, 2020	17.38	18.55	17.35	18.04	12,249,261	+0.49(+2.80%)
Jul 22, 2020	17.07	17.58	16.84	17.55	15,026,025	-0.71(-3.90%)
Jul 21, 2020	17.59	18.76	17.50	18.26	10,895,737	+0.92(+5.28%)
Jul 20, 2020	17.91	17.97	17.06	17.34	8,362,065	-0.68(-3.77%)
Jul 17, 2020	18.57	18.70	17.94	18.02	7,834,765	-0.60(-3.21%)
Jul 16, 2020	17.68	18.73	17.58	18.62	10,559,411	+0.38(+2.11%)
Jul 15, 2020	17.38	18.34	17.23	18.23	10,461,118	+1.57(+9.42%)
Jul 14, 2020	16.56	17.07	16.30	16.66	8,434,349	-0.05(-0.29%)
Jul 13, 2020	17.34	17.47	16.62	16.71	8,821,066	-0.53(-3.08%)
Jul 10, 2020	16.78	17.45	16.52	17.25	10,084,888	+0.39(+2.33%)
Jul 09, 2020	18.03	18.03	16.62	16.85	15,171,276	-1.32(-7.25%)
Jul 08, 2020	17.37	18.22	16.92	18.17	18,326,102	+1.57(+9.46%)
Jul 07, 2020	16.81	17.07	16.39	16.60	7,950,468	-0.56(-3.24%)
Jul 06, 2020	17.25	17.50	16.70	17.16	7,743,350	+0.33(+1.94%)
Jul 02, 2020	17.06	17.25	16.48	16.83	8,489,782	+0.39(+2.39%)
Jul 01, 2020	17.07	17.81	16.42	16.44	10,135,902	-0.55(-3.23%)
Jun 30, 2020	16.64	17.06	16.33	16.98	8,427,403	+0.09(+0.53%)
Jun 29, 2020	15.57	16.91	15.29	16.89	11,142,472	+1.55(+10.07%)
Jun 26, 2020	16.19	16.70	15.28	15.35	13,332,456	-0.93(-5.73%)
Jun 25, 2020	16.40	16.75	15.95	16.28	10,984,028	-0.60(-3.54%)
Jun 24, 2020	17.62	17.76	16.57	16.88	10,959,752	-1.11(-6.18%)
Jun 23, 2020	18.15	18.28	17.56	17.99	9,183,187	+0.05(+0.27%)
Jun 22, 2020	18.11	18.34	17.65	17.94	12,030,226	-0.25(-1.39%)
Jun 19, 2020	19.48	19.52	18.05	18.19	14,656,064	-0.91(-4.75%)
Jun 18, 2020	18.77	19.66	18.50	19.10	8,895,955	-0.17(-0.89%)
Jun 17, 2020	20.01	20.15	19.08	19.27	9,169,229	-1.02(-5.04%)
Jun 16, 2020	21.13	21.13	19.67	20.30	15,732,464	+1.67(+8.95%)
Jun 15, 2020	17.58	18.85	17.29	18.63	13,555,505	-0.36(-1.89%)
Jun 12, 2020	18.86	19.04	17.89	18.99	10,747,242	+1.60(+9.22%)
Jun 11, 2020	17.59	18.59	17.16	17.38	15,837,321	-2.20(-11.23%)
Jun 10, 2020	21.88	21.91	19.58	19.58	19,873,476	-2.35(-10.70%)
Jun 09, 2020	22.74	23.99	21.79	21.93	16,522,107	-1.64(-6.97%)
Jun 08, 2020	23.18	23.62	22.40	23.57	16,515,795	+1.84(+8.46%)
Jun 05, 2020	22.35	23.43	21.55	21.73	22,153,170	+2.24(+11.49%)
Jun 04, 2020	18.75	19.85	18.23	19.49	14,678,228	+0.76(+4.06%)
Jun 03, 2020	17.69	18.96	17.69	18.73	14,960,997	+1.52(+8.84%)
Jun 02, 2020	17.24	17.55	16.53	17.21	12,984,446	+0.29(+1.69%)
Jun 01, 2020	15.67	17.20	15.54	16.93	16,183,752	+1.21(+7.70%)
May 29, 2020	15.98	16.13	15.37	15.72	26,004,758	-0.74(-4.47%)
May 28, 2020	18.41	18.49	16.32	16.45	18,906,408	-1.77(-9.74%)
May 27, 2020	16.80	18.24	16.61	18.23	22,829,174	+2.31(+14.54%)
May 26, 2020	15.17	16.08	15.06	15.91	16,072,003	+1.62(+11.33%)
May 22, 2020	14.77	15.00	14.06	14.29	10,417,533	-0.43(-2.94%)
May 21, 2020	13.56	14.96	13.34	14.73	17,927,900	+1.07(+7.84%)
May 20, 2020	14.52	14.52	13.59	13.66	18,100,736	-0.56(-3.91%)
May 19, 2020	15.17	15.22	13.82	14.21	29,699,856	-1.18(-7.65%)
May 18, 2020	15.16	15.81	14.96	15.39	19,531,018	+1.05(+7.30%)
May 15, 2020	13.37	14.48	13.16	14.34	11,556,230	+0.70(+5.09%)
May 14, 2020	12.94	14.15	12.52	13.65	9,853,423	+0.29(+2.20%)
May 13, 2020	13.72	13.82	13.07	13.35	9,684,903	-0.47(-3.37%)
May 12, 2020	14.54	14.90	13.80	13.82	6,682,102	-0.52(-3.65%)
May 11, 2020	14.60	14.64	13.92	14.34	10,234,816	-0.54(-3.63%)
May 08, 2020	15.17	15.47	14.49	14.88	12,280,955	+0.25(+1.68%)
May 07, 2020	14.08	15.05	14.07	14.64	13,298,028	+1.02(+7.51%)
May 06, 2020	14.11	14.23	13.45	13.61	8,901,099	-0.35(-2.52%)
May 05, 2020	14.72	15.19	13.88	13.97	8,218,964	-0.40(-2.79%)
May 04, 2020	13.89	14.67	13.30	14.37	9,925,359	-0.06(-0.40%)

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.