Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.14	19.19	18.53	19.05	1,855,200	-0.05(-0.26%)
Jul 30, 2020	18.62	19.20	18.44	19.10	1,481,856	+0.11(+0.58%)
Jul 29, 2020	18.56	19.04	18.55	18.99	1,297,749	+0.49(+2.65%)
Jul 28, 2020	19.14	19.39	18.39	18.50	2,073,792	-0.49(-2.58%)
Jul 27, 2020	18.00	19.04	17.91	18.99	2,455,909	+1.10(+6.15%)
Jul 24, 2020	18.20	18.20	17.52	17.89	1,881,900	-0.39(-2.13%)
Jul 23, 2020	17.73	18.50	17.65	18.28	2,472,278	+0.50(+2.81%)
Jul 22, 2020	18.61	18.62	17.70	17.78	2,982,785	-0.85(-4.56%)
Jul 21, 2020	18.84	19.17	18.35	18.63	3,051,584	+0.54(+2.99%)
Jul 20, 2020	18.04	18.34	17.56	18.09	1,748,969	+0.44(+2.49%)
Jul 17, 2020	17.84	18.11	17.58	17.65	1,066,800	+0.02(+0.11%)
Jul 16, 2020	17.21	17.70	17.05	17.63	700,090	+0.23(+1.32%)
Jul 15, 2020	17.26	17.59	17.01	17.40	877,014	+0.64(+3.82%)
Jul 14, 2020	16.24	16.78	16.11	16.76	966,352	+0.39(+2.38%)
Jul 13, 2020	17.18	17.25	16.35	16.37	1,117,037	-0.66(-3.88%)
Jul 10, 2020	16.68	17.14	16.55	17.03	1,008,300	+0.43(+2.59%)
Jul 09, 2020	17.21	17.23	16.34	16.60	1,227,899	-0.64(-3.71%)
Jul 08, 2020	16.88	17.41	16.75	17.24	977,951	+0.27(+1.59%)
Jul 07, 2020	17.15	17.49	16.95	16.97	1,038,053	-0.46(-2.64%)
Jul 06, 2020	17.52	17.57	16.99	17.43	1,424,138	+0.45(+2.65%)
Jul 02, 2020	17.94	17.94	16.95	16.98	1,102,600	-0.50(-2.86%)
Jul 01, 2020	17.64	18.21	17.37	17.48	2,363,653	-0.03(-0.17%)
Jun 30, 2020	17.65	17.84	17.20	17.51	1,587,101	-0.18(-1.02%)
Jun 29, 2020	16.60	17.82	16.44	17.69	2,176,098	+1.60(+9.94%)
Jun 26, 2020	16.72	16.82	15.96	16.09	1,564,100	-0.67(-4.00%)
Jun 25, 2020	16.49	16.88	16.20	16.76	2,148,767	+0.06(+0.36%)
Jun 24, 2020	17.34	17.35	16.29	16.70	1,530,503	-0.91(-5.17%)
Jun 23, 2020	17.50	17.67	17.24	17.61	1,465,010	+0.28(+1.62%)
Jun 22, 2020	17.05	17.33	16.96	17.33	1,950,244	+0.20(+1.17%)
Jun 19, 2020	17.24	17.54	16.81	17.13	2,251,900	+0.18(+1.06%)
Jun 18, 2020	16.70	17.00	16.48	16.95	1,249,227	-0.02(-0.12%)
Jun 17, 2020	16.50	17.03	16.06	16.97	2,181,905	+0.54(+3.29%)
Jun 16, 2020	16.59	16.65	15.84	16.43	1,680,639	+0.64(+4.05%)
Jun 15, 2020	15.09	15.93	14.66	15.79	1,863,746	-0.02(-0.13%)
Jun 12, 2020	16.00	16.35	15.07	15.81	1,859,800	+1.02(+6.90%)
Jun 11, 2020	14.91	16.11	14.69	14.79	2,325,479	-1.79(-10.80%)
Jun 10, 2020	17.16	17.46	16.46	16.58	2,460,910	-0.13(-0.78%)
Jun 09, 2020	17.15	17.18	16.62	16.71	1,735,679	-0.95(-5.38%)
Jun 08, 2020	17.77	17.92	17.25	17.66	2,624,609	+0.29(+1.67%)
Jun 05, 2020	17.92	18.00	17.16	17.37	3,111,600	+0.66(+3.95%)
Jun 04, 2020	16.11	16.90	15.91	16.71	1,655,772	+0.50(+3.08%)
Jun 03, 2020	15.78	16.56	15.70	16.21	2,384,717	+0.67(+4.31%)
Jun 02, 2020	15.49	15.58	15.11	15.54	1,656,515	+0.16(+1.04%)
Jun 01, 2020	15.35	15.69	15.27	15.38	1,457,120	+0.06(+0.39%)
May 29, 2020	15.27	15.37	14.85	15.32	1,541,200	+0.08(+0.52%)
May 28, 2020	16.25	16.25	15.16	15.24	1,898,758	-0.85(-5.28%)
May 27, 2020	15.44	16.41	15.19	16.09	3,202,209	+0.87(+5.72%)
May 26, 2020	16.22	16.30	15.07	15.22	2,009,697	+0.29(+1.94%)
May 22, 2020	14.74	15.20	14.41	14.93	1,256,441	+0.36(+2.47%)
May 21, 2020	14.21	14.69	14.05	14.57	1,667,656	+0.35(+2.46%)
May 20, 2020	14.21	14.55	14.07	14.22	1,570,191	+0.46(+3.34%)
May 19, 2020	14.19	14.34	13.54	13.76	1,583,437	-0.47(-3.30%)
May 18, 2020	13.75	14.37	13.59	14.23	2,779,163	+1.30(+10.05%)
May 15, 2020	11.61	13.19	11.51	12.93	2,233,995	+1.44(+12.52%)
May 14, 2020	11.46	11.59	10.79	11.49	3,054,134	-0.22(-1.88%)
May 13, 2020	12.32	12.32	11.22	11.71	2,597,985	-0.57(-4.64%)
May 12, 2020	13.10	13.13	12.24	12.28	1,851,810	-0.72(-5.53%)
May 11, 2020	13.50	13.75	12.90	13.00	2,883,723	-0.90(-6.47%)
May 08, 2020	14.17	14.43	13.48	13.90	2,339,966	+0.38(+2.81%)
May 07, 2020	13.79	13.93	13.40	13.52	2,051,852	+0.00(+0.00%)
May 06, 2020	13.24	13.81	13.24	13.52	1,752,867	+0.32(+2.42%)
May 05, 2020	14.15	14.45	13.09	13.20	2,094,931	-0.54(-3.93%)
May 04, 2020	12.74	13.90	12.66	13.74	1,438,899	+0.54(+4.09%)

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.