Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.21	17.33	16.73	17.18	1,119,262	-0.13(-0.76%)
Jul 30, 2020	17.65	17.85	17.18	17.32	1,095,292	-0.71(-3.95%)
Jul 29, 2020	17.39	18.18	17.39	18.03	1,826,591	+0.65(+3.75%)
Jul 28, 2020	16.96	17.71	16.96	17.38	1,590,049	+0.26(+1.49%)
Jul 27, 2020	17.02	17.25	16.73	17.12	1,485,097	+0.11(+0.62%)
Jul 24, 2020	17.27	17.75	16.95	17.02	1,629,340	-0.26(-1.53%)
Jul 23, 2020	17.09	17.60	16.73	17.28	3,409,875	-1.49(-7.92%)
Jul 22, 2020	18.60	18.83	18.49	18.77	886,320	+0.05(+0.28%)
Jul 21, 2020	18.83	19.13	18.60	18.71	1,040,593	+0.11(+0.61%)
Jul 20, 2020	18.80	18.95	18.52	18.60	523,280	-0.30(-1.58%)
Jul 17, 2020	19.27	19.46	18.90	18.90	679,308	-0.40(-2.10%)
Jul 16, 2020	19.12	19.38	19.01	19.30	790,960	+0.07(+0.37%)
Jul 15, 2020	19.17	19.42	19.02	19.23	1,095,532	+0.56(+3.02%)
Jul 14, 2020	18.14	18.70	17.77	18.67	942,277	+0.57(+3.16%)
Jul 13, 2020	17.97	18.30	17.57	18.10	1,047,417	+0.30(+1.66%)
Jul 10, 2020	17.65	17.90	17.43	17.80	1,545,745	+0.60(+3.50%)
Jul 09, 2020	17.85	17.95	17.16	17.20	712,684	-0.68(-3.80%)
Jul 08, 2020	17.88	18.16	17.68	17.88	961,226	-0.05(-0.29%)
Jul 07, 2020	18.53	18.64	17.87	17.93	937,529	-0.84(-4.46%)
Jul 06, 2020	18.62	18.79	18.33	18.77	897,938	+0.56(+3.06%)
Jul 02, 2020	18.21	18.63	18.04	18.21	864,520	+0.19(+1.06%)
Jul 01, 2020	18.75	18.81	17.99	18.02	885,139	-0.54(-2.91%)
Jun 30, 2020	18.22	18.69	18.04	18.56	824,914	+0.21(+1.14%)
Jun 29, 2020	18.27	18.61	18.16	18.35	1,242,767	+0.34(+1.89%)
Jun 26, 2020	18.40	18.66	17.82	18.01	1,742,805	-0.54(-2.91%)
Jun 25, 2020	17.89	18.58	17.79	18.55	785,418	+0.49(+2.70%)
Jun 24, 2020	18.89	19.01	18.05	18.06	1,445,287	-1.12(-5.86%)
Jun 23, 2020	19.68	19.74	19.15	19.19	1,204,549	-0.14(-0.72%)
Jun 22, 2020	19.00	19.43	18.79	19.33	693,005	+0.25(+1.33%)
Jun 19, 2020	19.63	19.76	19.05	19.08	2,020,044	-0.37(-1.93%)
Jun 18, 2020	19.32	19.82	19.23	19.45	984,179	-0.10(-0.54%)
Jun 17, 2020	19.76	19.81	19.34	19.55	1,138,004	-0.21(-1.06%)
Jun 16, 2020	20.18	20.46	19.68	19.76	1,506,701	+0.42(+2.16%)
Jun 15, 2020	18.43	19.52	18.21	19.35	1,082,004	+0.23(+1.19%)
Jun 12, 2020	19.14	19.18	18.41	19.12	1,181,102	+0.72(+3.93%)
Jun 11, 2020	18.76	18.90	18.27	18.40	1,395,421	-1.27(-6.47%)
Jun 10, 2020	19.95	20.35	19.46	19.67	1,318,960	-0.45(-2.25%)
Jun 09, 2020	20.49	20.63	20.03	20.12	1,610,182	-0.74(-3.55%)
Jun 08, 2020	19.89	20.88	19.89	20.86	1,580,289	+1.19(+6.03%)
Jun 05, 2020	20.05	20.78	19.62	19.68	1,276,650	+0.12(+0.62%)
Jun 04, 2020	18.72	19.61	18.56	19.55	1,691,828	+0.61(+3.22%)
Jun 03, 2020	18.44	19.05	18.31	18.94	1,008,334	+0.78(+4.27%)
Jun 02, 2020	17.70	18.23	17.56	18.17	1,137,220	+0.74(+4.25%)
Jun 01, 2020	17.58	17.71	17.26	17.43	981,270	+0.02(+0.10%)
May 29, 2020	17.48	17.54	17.22	17.41	1,442,855	-0.33(-1.87%)
May 28, 2020	18.53	18.70	17.68	17.74	1,009,144	-0.77(-4.15%)
May 27, 2020	18.33	18.58	17.89	18.51	1,507,664	+0.55(+3.06%)
May 26, 2020	18.12	18.19	17.74	17.96	1,592,510	+0.63(+3.62%)
May 22, 2020	17.43	17.57	17.13	17.33	828,274	-0.11(-0.65%)
May 21, 2020	17.24	17.61	17.22	17.45	842,387	+0.14(+0.81%)
May 20, 2020	17.32	17.46	17.17	17.31	1,082,029	+0.36(+2.11%)
May 19, 2020	16.96	17.60	16.95	16.95	1,447,600	-0.17(-0.97%)
May 18, 2020	16.62	17.30	16.62	17.11	1,511,229	+1.26(+7.92%)
May 15, 2020	15.39	16.23	15.31	15.86	1,349,143	+0.24(+1.51%)
May 14, 2020	15.42	15.65	14.93	15.62	2,323,502	-0.21(-1.32%)
May 13, 2020	16.36	16.36	15.61	15.83	2,095,975	-0.64(-3.86%)
May 12, 2020	16.81	17.03	16.40	16.47	2,262,490	-0.28(-1.67%)
May 11, 2020	16.37	16.85	16.13	16.75	866,211	+0.18(+1.11%)
May 08, 2020	15.95	16.58	15.82	16.56	846,282	+0.91(+5.79%)
May 07, 2020	16.20	16.40	15.52	15.66	1,453,753	-0.35(-2.18%)
May 06, 2020	16.26	16.40	15.74	16.01	2,060,298	-0.09(-0.54%)
May 05, 2020	17.06	17.06	16.07	16.09	2,774,323	+0.24(+1.54%)
May 04, 2020	16.04	16.15	15.34	15.85	3,285,496	-0.47(-2.88%)

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.