Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	18.10	18.23	17.50	17.79	946,800	-0.11(-0.61%)
Jul 30, 2020	16.74	18.28	16.52	17.90	1,129,933	+0.90(+5.29%)
Jul 29, 2020	16.80	17.24	16.68	17.00	977,942	+0.30(+1.80%)
Jul 28, 2020	16.46	17.01	16.25	16.70	696,438	+0.12(+0.72%)
Jul 27, 2020	16.17	16.71	15.85	16.58	1,180,219	+0.46(+2.85%)
Jul 24, 2020	16.24	16.51	15.69	16.12	777,500	-0.24(-1.47%)
Jul 23, 2020	17.02	17.33	16.27	16.36	895,397	-0.80(-4.66%)
Jul 22, 2020	16.63	17.25	16.51	17.16	847,672	+0.51(+3.06%)
Jul 21, 2020	16.90	17.05	16.42	16.65	752,228	+0.02(+0.12%)
Jul 20, 2020	16.45	17.04	16.06	16.63	1,157,551	+0.34(+2.09%)
Jul 17, 2020	16.23	16.68	16.10	16.29	875,000	+0.18(+1.12%)
Jul 16, 2020	16.00	16.43	15.60	16.11	880,567	+0.04(+0.25%)
Jul 15, 2020	15.88	16.24	15.77	16.07	928,970	+0.61(+3.95%)
Jul 14, 2020	15.27	15.57	14.95	15.46	1,111,542	+0.10(+0.65%)
Jul 13, 2020	16.15	16.36	15.27	15.36	1,158,648	-0.63(-3.94%)
Jul 10, 2020	16.60	16.72	15.88	15.99	1,274,600	-0.60(-3.62%)
Jul 09, 2020	17.01	17.22	16.28	16.59	1,110,904	-0.34(-2.01%)
Jul 08, 2020	16.22	17.04	16.17	16.93	1,232,055	+0.71(+4.38%)
Jul 07, 2020	16.61	17.00	16.18	16.22	1,085,377	-0.68(-4.02%)
Jul 06, 2020	18.57	18.66	16.43	16.90	3,113,486	-1.44(-7.85%)
Jul 02, 2020	19.52	19.77	18.15	18.34	2,019,000	-0.93(-4.83%)
Jul 01, 2020	17.95	19.55	17.77	19.27	5,087,999	+1.31(+7.29%)
Jun 30, 2020	17.73	18.65	17.56	17.96	1,246,738	-0.10(-0.55%)
Jun 29, 2020	18.38	19.00	17.82	18.06	1,669,353	-0.33(-1.79%)
Jun 26, 2020	18.50	18.92	17.71	18.39	2,499,200	-0.27(-1.45%)
Jun 25, 2020	17.42	19.19	17.30	18.66	3,540,277	+1.09(+6.20%)
Jun 24, 2020	17.00	17.62	16.00	17.57	2,601,747	+1.12(+6.81%)
Jun 23, 2020	16.01	16.50	15.69	16.45	1,295,752	+0.67(+4.25%)
Jun 22, 2020	16.00	16.15	15.50	15.78	1,266,777	+0.44(+2.87%)
Jun 19, 2020	15.37	15.77	15.06	15.34	3,315,100	+0.33(+2.20%)
Jun 18, 2020	15.30	15.66	14.94	15.01	1,053,401	-0.54(-3.47%)
Jun 17, 2020	15.91	15.98	15.32	15.55	1,104,114	-0.36(-2.26%)
Jun 16, 2020	16.55	16.65	15.23	15.91	1,306,341	+0.60(+3.92%)
Jun 15, 2020	14.00	15.50	13.70	15.31	1,315,871	+0.42(+2.82%)
Jun 12, 2020	14.80	15.35	14.32	14.89	1,392,700	+0.97(+6.97%)
Jun 11, 2020	15.28	15.71	13.85	13.92	2,584,406	-2.55(-15.48%)
Jun 10, 2020	17.70	17.71	16.15	16.47	1,636,117	-1.27(-7.16%)
Jun 09, 2020	17.50	18.10	17.19	17.74	1,365,707	-0.36(-1.99%)
Jun 08, 2020	17.27	18.33	16.99	18.10	2,206,012	+1.48(+8.90%)
Jun 05, 2020	17.59	17.87	16.42	16.62	1,650,600	+0.05(+0.30%)
Jun 04, 2020	16.85	17.43	16.08	16.57	1,447,602	-0.34(-2.01%)
Jun 03, 2020	16.30	17.53	16.30	16.91	1,818,788	+0.77(+4.77%)
Jun 02, 2020	16.59	16.91	15.41	16.14	2,027,267	-0.27(-1.65%)
Jun 01, 2020	15.50	16.77	15.43	16.41	2,165,904	+1.34(+8.89%)
May 29, 2020	14.56	15.14	14.25	15.07	1,532,200	+0.29(+1.96%)
May 28, 2020	14.25	15.66	13.88	14.78	2,906,840	+0.58(+4.08%)
May 27, 2020	14.70	15.03	13.74	14.20	2,460,670	-0.07(-0.49%)
May 26, 2020	12.84	14.34	12.34	14.27	4,355,771	+2.12(+17.45%)
May 22, 2020	10.00	12.34	9.899	12.15	7,577,700	+2.15(+21.50%)
May 21, 2020	9.740	10.05	9.540	10.00	1,046,902	+0.21(+2.15%)
May 20, 2020	10.19	10.32	9.690	9.790	1,001,211	-0.06(-0.61%)
May 19, 2020	10.40	10.49	9.830	9.850	1,134,171	-0.56(-5.38%)
May 18, 2020	10.07	10.62	9.840	10.41	1,443,965	+1.01(+10.74%)
May 15, 2020	9.090	9.600	8.938	9.400	1,092,300	+0.13(+1.40%)
May 14, 2020	9.010	9.800	8.650	9.270	1,641,663	+0.15(+1.64%)
May 13, 2020	10.04	10.35	8.970	9.120	2,303,681	-0.91(-9.07%)
May 12, 2020	11.18	11.43	9.970	10.03	4,171,546	-1.57(-13.53%)
May 11, 2020	11.12	11.78	10.82	11.60	1,889,555	+0.31(+2.75%)
May 08, 2020	10.67	11.35	10.38	11.29	1,248,900	+0.92(+8.87%)
May 07, 2020	10.68	10.81	10.28	10.37	1,054,492	-0.07(-0.67%)
May 06, 2020	10.86	11.11	10.40	10.44	968,303	-0.32(-2.97%)
May 05, 2020	11.31	11.46	10.71	10.76	1,198,240	-0.10(-0.92%)
May 04, 2020	11.01	11.55	10.76	10.86	1,270,436	-0.53(-4.65%)

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.