Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.79	17.20	16.61	16.82	16,556,012	-0.28(-1.63%)
Jul 30, 2020	17.66	17.76	16.87	17.09	16,789,192	-0.92(-5.10%)
Jul 29, 2020	17.70	18.06	17.57	18.01	8,030,627	+0.26(+1.46%)
Jul 28, 2020	18.07	18.17	17.60	17.75	15,697,234	-0.49(-2.69%)
Jul 27, 2020	18.26	18.29	17.74	18.24	16,203,274	+0.19(+1.03%)
Jul 24, 2020	18.08	18.22	17.52	18.06	18,057,476	+0.17(+0.93%)
Jul 23, 2020	17.59	17.95	17.41	17.89	14,271,190	+0.12(+0.68%)
Jul 22, 2020	17.89	18.03	17.53	17.77	13,650,243	-0.36(-1.99%)
Jul 21, 2020	17.48	18.47	17.39	18.13	20,287,002	+1.04(+6.07%)
Jul 20, 2020	17.24	17.57	17.05	17.09	14,751,052	-0.17(-0.97%)
Jul 17, 2020	17.58	17.78	17.10	17.26	9,517,538	-0.19(-1.06%)
Jul 16, 2020	17.39	17.82	17.18	17.45	10,578,265	-0.07(-0.42%)
Jul 15, 2020	17.61	17.86	17.20	17.52	14,941,213	+0.47(+2.77%)
Jul 14, 2020	16.01	17.09	15.87	17.05	14,586,105	+0.94(+5.81%)
Jul 13, 2020	16.68	16.69	16.08	16.11	11,807,828	-0.38(-2.30%)
Jul 10, 2020	15.84	16.52	15.72	16.49	10,578,854	+0.61(+3.85%)
Jul 09, 2020	16.69	16.91	15.84	15.88	12,961,432	-0.87(-5.20%)
Jul 08, 2020	16.87	17.25	16.63	16.75	10,820,818	-0.10(-0.61%)
Jul 07, 2020	17.27	17.27	16.82	16.85	10,509,933	-0.53(-3.04%)
Jul 06, 2020	17.12	17.55	16.97	17.38	12,369,737	+0.71(+4.28%)
Jul 02, 2020	16.85	17.14	16.59	16.67	11,112,641	+0.24(+1.47%)
Jul 01, 2020	17.15	17.41	16.41	16.43	15,019,039	-0.62(-3.64%)
Jun 30, 2020	16.48	17.16	16.31	17.05	20,077,214	+0.35(+2.11%)
Jun 29, 2020	16.34	16.95	16.18	16.69	15,166,908	+0.53(+3.27%)
Jun 26, 2020	16.85	16.86	16.04	16.17	19,936,408	-0.91(-5.32%)
Jun 25, 2020	16.35	17.23	16.22	17.07	20,373,202	+0.52(+3.14%)
Jun 24, 2020	17.70	17.79	16.54	16.56	19,376,892	-1.59(-8.74%)
Jun 23, 2020	18.51	18.66	18.02	18.14	19,889,730	-0.23(-1.26%)
Jun 22, 2020	18.06	18.54	17.95	18.37	9,827,205	+0.10(+0.56%)
Jun 19, 2020	19.41	19.43	18.02	18.27	24,002,050	-0.44(-2.33%)
Jun 18, 2020	17.90	18.75	17.79	18.71	17,115,594	+0.32(+1.76%)
Jun 17, 2020	18.09	18.58	17.86	18.38	17,059,272	+0.26(+1.43%)
Jun 16, 2020	19.08	19.16	17.77	18.12	19,237,612	+0.21(+1.19%)
Jun 15, 2020	16.67	18.18	16.42	17.91	13,748,129	+0.30(+1.68%)
Jun 12, 2020	18.14	18.37	17.09	17.61	15,800,641	+0.45(+2.65%)
Jun 11, 2020	17.72	18.28	17.10	17.16	21,179,324	-2.27(-11.69%)
Jun 10, 2020	20.37	20.45	19.41	19.43	17,902,342	-1.44(-6.89%)
Jun 09, 2020	20.91	21.21	20.12	20.87	19,324,010	-1.06(-4.82%)
Jun 08, 2020	21.66	22.01	20.89	21.92	22,731,016	+1.54(+7.55%)
Jun 05, 2020	20.70	21.40	19.99	20.38	28,573,328	+1.54(+8.17%)
Jun 04, 2020	18.20	19.10	17.95	18.85	21,963,148	+0.67(+3.67%)
Jun 03, 2020	17.92	18.27	17.70	18.18	15,081,166	+0.70(+3.98%)
Jun 02, 2020	17.15	17.65	17.11	17.48	17,567,954	+0.51(+3.03%)
Jun 01, 2020	17.04	17.36	16.79	16.97	11,143,268	-0.04(-0.22%)
May 29, 2020	17.08	17.24	16.38	17.00	22,830,638	-0.29(-1.70%)
May 28, 2020	17.62	17.82	17.16	17.30	11,269,682	-0.24(-1.36%)
May 27, 2020	17.39	17.74	16.75	17.54	14,961,630	+0.60(+3.53%)
May 26, 2020	16.86	17.19	16.73	16.94	12,772,093	+0.75(+4.66%)
May 22, 2020	16.18	16.31	15.73	16.19	10,834,115	-0.19(-1.18%)
May 21, 2020	16.77	17.03	16.15	16.38	19,043,464	-0.39(-2.31%)
May 20, 2020	16.08	16.80	15.93	16.77	15,358,319	+1.01(+6.43%)
May 19, 2020	16.40	16.44	15.70	15.75	13,874,361	-0.77(-4.68%)
May 18, 2020	15.69	16.66	15.65	16.53	24,612,658	+1.84(+12.54%)
May 15, 2020	14.71	15.20	14.57	14.68	11,239,361	-0.14(-0.93%)
May 14, 2020	14.27	15.22	13.94	14.82	14,467,539	+0.23(+1.58%)
May 13, 2020	15.53	15.61	14.50	14.59	17,187,510	-1.13(-7.20%)
May 12, 2020	16.11	16.41	15.56	15.73	15,385,431	-0.26(-1.61%)
May 11, 2020	16.30	16.52	15.74	15.98	13,748,590	-0.64(-3.82%)
May 08, 2020	15.76	16.66	15.73	16.62	17,838,650	+1.22(+7.89%)
May 07, 2020	15.02	15.70	15.00	15.40	15,870,226	+0.84(+5.75%)
May 06, 2020	14.95	15.25	14.56	14.57	9,763,950	-0.40(-2.65%)
May 05, 2020	15.62	15.96	14.84	14.96	17,305,564	+0.02(+0.12%)
May 04, 2020	14.05	14.97	13.91	14.94	25,064,636	+0.44(+3.05%)

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.