Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.55	16.55	16.26	16.52	1,446,384	-0.03(-0.16%)
Jul 30, 2020	16.40	16.56	16.32	16.55	1,496,099	-0.09(-0.54%)
Jul 29, 2020	16.41	16.65	16.38	16.64	2,350,074	+0.31(+1.88%)
Jul 28, 2020	15.96	16.41	15.96	16.33	1,712,988	+0.33(+2.03%)
Jul 27, 2020	15.85	16.01	15.64	16.01	1,455,971	+0.18(+1.11%)
Jul 24, 2020	15.94	15.99	15.82	15.83	1,621,180	-0.13(-0.82%)
Jul 23, 2020	15.99	16.09	15.77	15.96	2,013,671	-0.08(-0.48%)
Jul 22, 2020	15.72	16.05	15.66	16.04	1,519,489	+0.25(+1.60%)
Jul 21, 2020	15.88	15.95	15.74	15.79	1,702,870	+0.04(+0.26%)
Jul 20, 2020	15.92	16.01	15.69	15.75	1,629,998	-0.20(-1.25%)
Jul 17, 2020	15.78	16.01	15.70	15.95	1,820,537	+0.20(+1.26%)
Jul 16, 2020	15.86	15.91	15.69	15.75	1,577,933	-0.20(-1.25%)
Jul 15, 2020	16.00	16.09	15.83	15.95	1,906,696	+0.16(+1.00%)
Jul 14, 2020	15.73	15.85	15.62	15.79	2,069,604	+0.12(+0.78%)
Jul 13, 2020	15.90	15.99	15.64	15.66	2,695,253	-0.17(-1.08%)
Jul 10, 2020	15.76	15.91	15.73	15.84	2,222,568	+0.06(+0.40%)
Jul 09, 2020	15.81	15.86	15.54	15.77	1,611,861	-0.09(-0.57%)
Jul 08, 2020	15.93	15.99	15.74	15.86	1,967,644	-0.05(-0.28%)
Jul 07, 2020	16.05	16.10	15.89	15.91	1,699,713	-0.33(-2.00%)
Jul 06, 2020	16.53	16.56	16.20	16.23	1,940,206	+0.01(+0.06%)
Jul 02, 2020	16.56	16.60	16.18	16.23	2,030,071	-0.07(-0.44%)
Jul 01, 2020	15.94	16.37	15.93	16.30	2,398,964	+0.38(+2.39%)
Jun 30, 2020	15.75	15.99	15.70	15.92	2,493,233	+0.19(+1.24%)
Jun 29, 2020	15.61	15.74	15.38	15.72	2,360,317	+0.27(+1.76%)
Jun 26, 2020	15.69	15.76	15.43	15.45	2,034,275	-0.29(-1.84%)
Jun 25, 2020	15.46	15.75	15.43	15.74	6,228,715	+0.18(+1.13%)
Jun 24, 2020	15.78	15.84	15.19	15.57	14,542,089	-0.42(-2.63%)
Jun 23, 2020	16.21	16.25	15.95	15.98	7,571,910	-0.09(-0.56%)
Jun 22, 2020	16.03	16.11	15.80	16.07	6,733,730	-0.03(-0.19%)
Jun 19, 2020	16.84	16.85	16.09	16.11	3,525,044	-0.52(-3.11%)
Jun 18, 2020	16.61	16.71	16.49	16.62	3,017,536	-0.17(-1.02%)
Jun 17, 2020	17.24	17.24	16.79	16.79	2,270,602	-0.38(-2.22%)
Jun 16, 2020	17.35	17.49	16.91	17.17	2,179,380	+0.41(+2.46%)
Jun 15, 2020	16.12	16.88	16.07	16.76	2,024,061	+0.08(+0.48%)
Jun 12, 2020	16.60	16.75	16.13	16.68	2,543,341	+0.60(+3.71%)
Jun 11, 2020	16.37	16.64	16.04	16.08	2,715,092	-1.12(-6.52%)
Jun 10, 2020	17.69	17.69	17.10	17.21	2,574,467	-0.62(-3.50%)
Jun 09, 2020	17.89	17.96	17.65	17.83	2,249,659	-0.44(-2.43%)
Jun 08, 2020	17.99	18.28	17.99	18.27	1,976,880	+0.54(+3.04%)
Jun 05, 2020	17.53	18.08	17.53	17.74	3,648,870	+0.82(+4.83%)
Jun 04, 2020	16.92	16.95	16.67	16.92	5,043,386	-0.07(-0.42%)
Jun 03, 2020	16.51	17.10	16.51	16.99	5,072,952	+0.63(+3.87%)
Jun 02, 2020	16.28	16.43	16.17	16.36	5,605,914	+0.22(+1.34%)
Jun 01, 2020	15.74	16.27	15.74	16.14	2,100,094	+0.36(+2.31%)
May 29, 2020	15.88	15.98	15.68	15.78	2,963,816	-0.27(-1.71%)
May 28, 2020	16.20	16.20	15.88	16.05	2,451,807	+0.04(+0.22%)
May 27, 2020	16.16	16.24	15.68	16.02	2,648,369	+0.26(+1.68%)
May 26, 2020	15.53	15.81	15.53	15.75	2,194,302	+0.74(+4.94%)
May 22, 2020	14.97	15.05	14.86	15.01	2,239,565	+0.04(+0.30%)
May 21, 2020	14.88	15.14	14.84	14.97	2,388,384	+0.00(+0.00%)
May 20, 2020	14.99	14.99	14.80	14.97	4,598,421	+0.18(+1.18%)
May 19, 2020	14.93	15.01	14.74	14.79	2,564,231	-0.20(-1.32%)
May 18, 2020	14.56	15.12	14.55	14.99	3,323,200	+0.97(+6.92%)
May 15, 2020	13.95	14.03	13.73	14.02	2,947,559	-0.07(-0.51%)
May 14, 2020	13.73	14.09	13.38	14.09	8,183,388	+0.12(+0.87%)
May 13, 2020	14.24	14.30	13.90	13.97	8,389,477	-0.40(-2.75%)
May 12, 2020	15.23	15.34	14.35	14.36	3,158,482	-0.81(-5.35%)
May 11, 2020	15.32	15.46	15.10	15.18	2,557,147	-0.33(-2.14%)
May 08, 2020	15.33	15.56	15.27	15.51	1,992,803	+0.40(+2.64%)
May 07, 2020	14.95	15.37	14.93	15.11	2,415,170	+0.26(+1.78%)
May 06, 2020	15.24	15.31	14.83	14.84	3,111,626	-0.36(-2.36%)
May 05, 2020	15.34	15.48	15.18	15.20	3,074,826	+0.03(+0.18%)
May 04, 2020	15.06	15.19	14.87	15.18	5,863,620	-0.12(-0.76%)

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.