Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.27	17.54	16.94	17.29	2,838,000	-0.04(-0.23%)
Jul 30, 2020	17.05	17.51	16.55	17.33	3,087,116	-0.18(-1.03%)
Jul 29, 2020	16.97	17.55	16.69	17.51	2,316,526	+0.59(+3.49%)
Jul 28, 2020	17.25	17.58	16.89	16.92	1,984,466	-0.48(-2.76%)
Jul 27, 2020	17.25	17.46	16.86	17.40	1,994,313	+0.18(+1.05%)
Jul 24, 2020	17.31	17.91	17.18	17.22	2,296,400	-0.09(-0.52%)
Jul 23, 2020	17.46	17.83	17.07	17.31	2,592,138	-0.38(-2.15%)
Jul 22, 2020	17.64	17.87	17.34	17.69	2,194,196	-0.30(-1.67%)
Jul 21, 2020	17.38	18.27	17.38	17.99	4,689,617	+1.11(+6.58%)
Jul 20, 2020	17.13	17.59	16.88	16.88	2,110,041	-0.30(-1.75%)
Jul 17, 2020	17.81	18.47	16.99	17.18	3,181,700	-0.65(-3.65%)
Jul 16, 2020	17.72	18.54	17.42	17.83	3,237,327	-0.17(-0.94%)
Jul 15, 2020	17.46	18.02	16.98	18.00	5,961,795	+1.12(+6.64%)
Jul 14, 2020	15.65	16.96	15.36	16.88	3,924,596	+1.11(+7.04%)
Jul 13, 2020	16.24	16.35	15.62	15.77	3,816,658	-0.26(-1.62%)
Jul 10, 2020	15.03	16.04	14.87	16.03	4,470,000	+0.95(+6.30%)
Jul 09, 2020	16.21	16.30	15.06	15.08	4,233,720	-1.05(-6.51%)
Jul 08, 2020	15.61	16.68	15.55	16.13	6,875,318	+0.59(+3.80%)
Jul 07, 2020	16.90	17.09	15.51	15.54	6,789,827	-1.62(-9.44%)
Jul 06, 2020	18.75	18.80	17.14	17.16	8,791,507	-1.14(-6.23%)
Jul 02, 2020	17.61	18.61	17.44	18.30	7,355,500	+1.24(+7.27%)
Jul 01, 2020	17.59	17.95	16.45	17.06	8,118,325	-0.47(-2.68%)
Jun 30, 2020	16.00	17.61	15.91	17.53	6,360,206	+1.34(+8.28%)
Jun 29, 2020	15.50	16.64	15.18	16.19	5,782,046	+1.09(+7.22%)
Jun 26, 2020	16.00	16.02	15.04	15.10	4,259,800	-1.18(-7.25%)
Jun 25, 2020	15.51	16.56	15.18	16.28	6,049,355	+1.16(+7.67%)
Jun 24, 2020	16.49	16.63	15.07	15.12	6,504,112	-1.73(-10.27%)
Jun 23, 2020	17.46	17.53	16.76	16.85	4,286,203	-0.19(-1.12%)
Jun 22, 2020	16.90	17.22	16.64	17.04	4,675,474	+0.13(+0.77%)
Jun 19, 2020	17.79	18.00	16.76	16.91	7,836,700	-0.29(-1.69%)
Jun 18, 2020	16.31	17.52	15.82	17.20	4,701,547	+0.56(+3.37%)
Jun 17, 2020	18.23	18.24	16.63	16.64	4,283,524	-1.63(-8.92%)
Jun 16, 2020	18.12	18.45	17.30	18.27	5,711,654	+1.43(+8.49%)
Jun 15, 2020	15.50	16.98	15.05	16.84	4,700,160	+0.23(+1.38%)
Jun 12, 2020	16.77	16.93	15.57	16.61	3,941,700	+1.17(+7.58%)
Jun 11, 2020	15.15	16.12	15.00	15.44	5,635,979	-1.88(-10.85%)
Jun 10, 2020	18.29	18.43	17.30	17.32	4,708,819	-1.74(-9.13%)
Jun 09, 2020	19.77	20.13	18.67	19.06	5,707,295	-2.52(-11.68%)
Jun 08, 2020	19.94	21.64	19.44	21.58	7,676,373	+3.15(+17.09%)
Jun 05, 2020	16.62	18.49	16.60	18.43	7,826,700	+3.06(+19.91%)
Jun 04, 2020	14.89	15.49	14.50	15.37	3,227,943	+0.38(+2.54%)
Jun 03, 2020	14.74	15.15	14.34	14.99	4,732,936	+0.58(+4.02%)
Jun 02, 2020	13.47	14.49	13.41	14.41	4,874,994	+1.18(+8.92%)
Jun 01, 2020	12.25	13.30	12.05	13.23	4,238,746	+1.00(+8.18%)
May 29, 2020	13.07	13.11	12.16	12.23	12,402,800	-0.97(-7.35%)
May 28, 2020	14.24	14.24	13.10	13.20	5,267,814	-0.99(-6.98%)
May 27, 2020	14.56	14.63	13.52	14.19	3,273,500	-0.06(-0.42%)
May 26, 2020	14.61	14.80	14.03	14.25	3,837,786	+0.21(+1.50%)
May 22, 2020	13.77	14.10	13.49	14.04	3,231,900	+0.16(+1.15%)
May 21, 2020	14.00	14.32	13.20	13.88	4,047,673	+0.00(+0.00%)
May 20, 2020	13.84	14.24	13.58	13.88	3,762,886	+0.44(+3.27%)
May 19, 2020	14.90	14.92	13.36	13.44	5,521,130	-1.24(-8.45%)
May 18, 2020	13.85	14.86	13.79	14.68	4,984,777	+1.81(+14.06%)
May 15, 2020	12.83	13.38	12.75	12.87	4,377,100	-0.10(-0.77%)
May 14, 2020	12.28	13.40	11.96	12.97	4,575,336	+0.34(+2.69%)
May 13, 2020	14.22	14.31	12.50	12.63	8,377,406	-1.81(-12.53%)
May 12, 2020	14.00	15.11	14.00	14.44	4,396,471	+0.44(+3.14%)
May 11, 2020	15.05	15.64	14.00	14.00	6,248,466	-1.09(-7.22%)
May 08, 2020	13.85	15.14	13.77	15.09	4,099,100	+1.49(+10.96%)
May 07, 2020	13.93	14.54	13.37	13.60	3,754,444	-0.01(-0.07%)
May 06, 2020	13.64	14.29	13.40	13.61	3,885,837	-0.05(-0.37%)
May 05, 2020	15.60	15.61	13.51	13.66	4,861,810	-0.64(-4.48%)
May 04, 2020	13.27	14.55	12.99	14.30	5,897,868	+0.09(+0.63%)

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.