Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.87	17.00	16.40	16.85	1,141,522	-0.13(-0.76%)
Jul 30, 2020	17.31	17.50	16.84	16.98	1,117,076	-0.70(-3.95%)
Jul 29, 2020	17.06	17.82	17.05	17.68	1,862,919	+0.64(+3.75%)
Jul 28, 2020	16.63	17.36	16.63	17.04	1,621,672	+0.25(+1.49%)
Jul 27, 2020	16.68	16.92	16.40	16.79	1,514,634	+0.10(+0.62%)
Jul 24, 2020	16.93	17.40	16.62	16.68	1,661,745	-0.26(-1.53%)
Jul 23, 2020	16.75	17.25	16.40	16.94	3,477,693	-1.46(-7.92%)
Jul 22, 2020	18.24	18.46	18.13	18.40	903,948	+0.05(+0.28%)
Jul 21, 2020	18.46	18.76	18.24	18.35	1,061,289	+0.11(+0.62%)
Jul 20, 2020	18.44	18.58	18.16	18.24	533,687	-0.29(-1.58%)
Jul 17, 2020	18.89	19.08	18.53	18.53	692,819	-0.40(-2.10%)
Jul 16, 2020	18.75	19.01	18.63	18.93	806,691	+0.07(+0.37%)
Jul 15, 2020	18.80	19.04	18.65	18.86	1,117,321	+0.55(+3.02%)
Jul 14, 2020	17.79	18.33	17.43	18.31	961,017	+0.56(+3.16%)
Jul 13, 2020	17.62	17.94	17.22	17.75	1,068,249	+0.29(+1.66%)
Jul 10, 2020	17.31	17.55	17.09	17.46	1,576,487	+0.59(+3.50%)
Jul 09, 2020	17.51	17.60	16.82	16.87	726,858	-0.67(-3.80%)
Jul 08, 2020	17.53	17.81	17.34	17.53	980,343	-0.05(-0.29%)
Jul 07, 2020	18.16	18.28	17.52	17.58	956,175	-0.82(-4.46%)
Jul 06, 2020	18.26	18.42	17.98	18.40	915,797	+0.55(+3.06%)
Jul 02, 2020	17.86	18.27	17.69	17.86	881,714	+0.19(+1.06%)
Jul 01, 2020	18.39	18.45	17.63	17.67	902,743	-0.53(-2.91%)
Jun 30, 2020	17.87	18.33	17.69	18.20	841,321	+0.21(+1.14%)
Jun 29, 2020	17.92	18.25	17.81	17.99	1,267,483	+0.33(+1.89%)
Jun 26, 2020	18.05	18.29	17.47	17.66	1,777,467	-0.53(-2.91%)
Jun 25, 2020	17.54	18.22	17.45	18.19	801,039	+0.48(+2.70%)
Jun 24, 2020	18.52	18.63	17.69	17.71	1,474,032	-1.10(-5.86%)
Jun 23, 2020	19.29	19.35	18.78	18.81	1,228,505	-0.14(-0.72%)
Jun 22, 2020	18.63	19.05	18.42	18.95	706,788	+0.25(+1.33%)
Jun 19, 2020	19.25	19.38	18.68	18.70	2,060,219	-0.37(-1.93%)
Jun 18, 2020	18.94	19.44	18.86	19.07	1,003,753	-0.10(-0.54%)
Jun 17, 2020	19.38	19.42	18.96	19.17	1,160,638	-0.21(-1.06%)
Jun 16, 2020	19.79	20.06	19.30	19.38	1,536,667	+0.41(+2.16%)
Jun 15, 2020	18.07	19.14	17.85	18.97	1,103,523	+0.22(+1.19%)
Jun 12, 2020	18.76	18.81	18.05	18.75	1,204,592	+0.71(+3.93%)
Jun 11, 2020	18.40	18.53	17.92	18.04	1,423,174	-1.25(-6.47%)
Jun 10, 2020	19.56	19.95	19.08	19.28	1,345,192	-0.44(-2.25%)
Jun 09, 2020	20.09	20.22	19.64	19.73	1,642,206	-0.73(-3.55%)
Jun 08, 2020	19.50	20.47	19.50	20.46	1,611,718	+1.16(+6.03%)
Jun 05, 2020	19.66	20.38	19.23	19.29	1,302,041	+0.12(+0.62%)
Jun 04, 2020	18.35	19.22	18.20	19.17	1,725,476	+0.60(+3.22%)
Jun 03, 2020	18.08	18.68	17.95	18.58	1,028,389	+0.76(+4.27%)
Jun 02, 2020	17.35	17.87	17.22	17.81	1,159,837	+0.73(+4.25%)
Jun 01, 2020	17.24	17.36	16.93	17.09	1,000,786	+0.02(+0.10%)
May 29, 2020	17.14	17.20	16.88	17.07	1,471,552	-0.32(-1.87%)
May 28, 2020	18.16	18.34	17.34	17.40	1,029,215	-0.75(-4.15%)
May 27, 2020	17.97	18.22	17.54	18.15	1,537,649	+0.54(+3.06%)
May 26, 2020	17.76	17.84	17.40	17.61	1,624,183	+0.62(+3.62%)
May 22, 2020	17.09	17.22	16.80	16.99	844,747	-0.11(-0.65%)
May 21, 2020	16.91	17.27	16.88	17.10	859,141	+0.14(+0.81%)
May 20, 2020	16.99	17.12	16.83	16.97	1,103,549	+0.35(+2.11%)
May 19, 2020	16.63	17.26	16.62	16.62	1,476,390	-0.16(-0.97%)
May 18, 2020	16.29	16.96	16.29	16.78	1,541,285	+1.23(+7.92%)
May 15, 2020	15.09	15.92	15.01	15.55	1,375,975	+0.23(+1.51%)
May 14, 2020	15.12	15.34	14.64	15.32	2,369,713	-0.21(-1.32%)
May 13, 2020	16.04	16.04	15.31	15.52	2,137,661	-0.62(-3.86%)
May 12, 2020	16.48	16.70	16.08	16.15	2,307,488	-0.27(-1.67%)
May 11, 2020	16.05	16.52	15.81	16.42	883,439	+0.18(+1.11%)
May 08, 2020	15.64	16.26	15.51	16.24	863,114	+0.89(+5.79%)
May 07, 2020	15.88	16.08	15.22	15.35	1,482,667	-0.34(-2.18%)
May 06, 2020	15.94	16.08	15.44	15.69	2,101,274	-0.09(-0.54%)
May 05, 2020	16.73	16.73	15.75	15.78	2,829,500	+0.24(+1.54%)
May 04, 2020	15.73	15.83	15.04	15.54	3,350,839	-0.46(-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.