Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	15.46	15.91	15.15	15.67	855,812	-0.04(-0.29%)
Jul 30, 2020	15.75	15.97	14.94	15.71	1,268,136	-0.54(-3.31%)
Jul 29, 2020	15.64	16.30	15.61	16.25	849,175	+0.56(+3.54%)
Jul 28, 2020	15.52	16.06	15.52	15.70	1,097,077	+0.00(+0.00%)
Jul 27, 2020	15.92	16.03	15.52	15.70	703,270	-0.46(-2.83%)
Jul 24, 2020	16.21	16.67	16.13	16.15	674,878	-0.32(-1.96%)
Jul 23, 2020	16.27	16.82	16.23	16.48	977,405	-0.03(-0.16%)
Jul 22, 2020	16.23	16.87	16.04	16.50	1,318,226	-0.18(-1.07%)
Jul 21, 2020	15.90	17.02	15.90	16.68	1,111,844	+0.95(+6.04%)
Jul 20, 2020	15.80	16.32	15.71	15.73	1,191,431	-0.19(-1.18%)
Jul 17, 2020	16.15	16.67	15.23	15.92	1,843,255	-0.22(-1.39%)
Jul 16, 2020	15.89	16.41	15.64	16.15	881,906	-0.19(-1.15%)
Jul 15, 2020	16.02	16.41	15.62	16.33	1,087,890	+0.87(+5.62%)
Jul 14, 2020	15.02	15.50	14.82	15.46	1,185,085	+0.25(+1.65%)
Jul 13, 2020	15.79	15.79	14.98	15.21	966,944	-0.37(-2.36%)
Jul 10, 2020	14.19	15.60	14.19	15.58	1,242,557	+1.24(+8.62%)
Jul 09, 2020	14.88	15.01	14.33	14.34	1,128,160	-0.40(-2.74%)
Jul 08, 2020	14.58	14.99	13.94	14.75	1,260,732	+0.15(+1.04%)
Jul 07, 2020	14.95	15.01	14.53	14.59	1,153,458	-0.66(-4.35%)
Jul 06, 2020	15.47	15.53	14.87	15.26	985,774	+0.13(+0.83%)
Jul 02, 2020	15.82	15.92	14.91	15.13	1,088,841	-0.22(-1.46%)
Jul 01, 2020	15.71	16.31	15.25	15.36	1,952,721	-0.25(-1.61%)
Jun 30, 2020	14.77	15.73	14.52	15.61	950,850	+0.61(+4.06%)
Jun 29, 2020	15.09	15.45	14.74	15.00	1,059,854	+0.20(+1.33%)
Jun 26, 2020	15.28	15.28	14.26	14.80	3,158,654	-0.60(-3.90%)
Jun 25, 2020	15.25	15.86	15.00	15.40	1,583,985	-0.16(-1.04%)
Jun 24, 2020	16.38	16.58	15.27	15.56	1,261,671	-1.17(-6.97%)
Jun 23, 2020	17.09	17.09	16.52	16.73	1,556,330	-0.04(-0.27%)
Jun 22, 2020	16.88	17.35	16.07	16.77	1,443,817	-0.26(-1.53%)
Jun 19, 2020	17.70	18.05	16.98	17.03	3,204,278	-0.34(-1.96%)
Jun 18, 2020	16.00	17.66	15.88	17.37	1,802,994	+1.08(+6.60%)
Jun 17, 2020	17.38	17.38	16.24	16.30	1,745,208	-1.08(-6.24%)
Jun 16, 2020	17.61	18.31	17.10	17.38	1,324,245	+0.64(+3.80%)
Jun 15, 2020	15.41	16.93	15.13	16.75	1,351,926	+0.53(+3.26%)
Jun 12, 2020	16.80	17.02	15.58	16.22	1,252,596	+0.40(+2.55%)
Jun 11, 2020	16.45	16.89	15.75	15.81	1,892,561	-2.12(-11.84%)
Jun 10, 2020	18.15	19.13	17.44	17.94	2,091,669	-0.49(-2.68%)
Jun 09, 2020	20.11	20.17	18.06	18.43	3,304,837	-2.88(-13.50%)
Jun 08, 2020	21.86	22.65	20.84	21.31	2,615,161	+0.38(+1.80%)
Jun 05, 2020	19.05	21.04	19.05	20.93	3,445,450	+2.86(+15.82%)
Jun 04, 2020	17.93	18.12	17.47	18.07	1,775,798	+0.02(+0.10%)
Jun 03, 2020	18.27	18.36	17.38	18.05	1,610,158	+0.18(+1.00%)
Jun 02, 2020	17.88	18.28	17.63	17.88	1,560,656	+0.27(+1.53%)
Jun 01, 2020	17.86	17.96	17.17	17.61	1,387,290	-0.03(-0.15%)
May 29, 2020	18.05	18.31	17.51	17.63	1,642,353	-0.63(-3.44%)
May 28, 2020	19.18	19.19	18.21	18.26	1,373,714	-0.93(-4.86%)
May 27, 2020	19.43	19.66	18.65	19.19	1,315,009	+0.13(+0.66%)
May 26, 2020	19.35	19.51	18.79	19.07	1,282,992	+0.57(+3.10%)
May 22, 2020	19.28	19.35	18.23	18.49	1,045,894	-0.43(-2.27%)
May 21, 2020	20.01	20.31	18.88	18.92	948,363	-0.95(-4.78%)
May 20, 2020	19.25	20.07	18.92	19.87	2,197,489	+1.69(+9.27%)
May 19, 2020	19.20	19.35	17.59	18.19	1,741,673	-1.02(-5.32%)
May 18, 2020	17.05	19.35	17.05	19.21	3,420,057	+3.40(+21.52%)
May 15, 2020	16.22	16.29	15.59	15.81	1,262,342	-0.43(-2.67%)
May 14, 2020	15.97	16.28	15.10	16.24	1,498,069	-0.37(-2.23%)
May 13, 2020	17.51	17.80	15.73	16.61	1,710,344	-1.35(-7.53%)
May 12, 2020	20.24	20.48	17.95	17.97	1,697,972	-2.30(-11.34%)
May 11, 2020	19.22	20.56	18.87	20.26	1,417,879	+0.65(+3.34%)
May 08, 2020	17.75	19.82	17.44	19.61	1,423,714	+2.22(+12.75%)
May 07, 2020	17.30	18.24	16.79	17.39	1,533,700	+0.70(+4.18%)
May 06, 2020	17.51	18.49	16.44	16.69	1,983,356	-1.35(-7.49%)
May 05, 2020	20.63	20.69	17.95	18.04	2,180,914	-1.50(-7.69%)
May 04, 2020	17.67	19.71	17.48	19.55	1,451,594	+1.42(+7.85%)

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.