Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.50	16.75	16.00	16.10	484,711	-0.51(-3.10%)
Jul 30, 2020	17.11	17.11	16.48	16.61	1,025,044	-0.82(-4.73%)
Jul 29, 2020	17.26	17.73	17.03	17.44	404,820	+0.17(+1.01%)
Jul 28, 2020	17.78	18.08	17.26	17.26	535,818	-0.82(-4.52%)
Jul 27, 2020	17.70	18.70	17.52	18.08	390,872	+0.28(+1.57%)
Jul 24, 2020	17.78	18.58	17.35	17.80	539,170	+0.08(+0.43%)
Jul 23, 2020	17.48	18.59	17.10	17.73	1,103,596	+0.15(+0.86%)
Jul 22, 2020	16.17	17.73	15.85	17.57	874,895	+1.30(+8.00%)
Jul 21, 2020	15.38	16.44	15.37	16.27	808,087	+0.64(+4.11%)
Jul 20, 2020	16.23	16.23	15.47	15.63	915,200	-0.58(-3.59%)
Jul 17, 2020	16.63	17.25	16.05	16.21	359,138	-0.42(-2.50%)
Jul 16, 2020	16.74	16.79	16.38	16.63	369,078	-0.40(-2.35%)
Jul 15, 2020	16.47	17.06	16.45	17.03	473,112	+0.80(+4.94%)
Jul 14, 2020	16.23	16.38	15.76	16.23	605,820	-0.16(-0.97%)
Jul 13, 2020	16.49	17.44	16.20	16.39	968,320	+0.14(+0.89%)
Jul 10, 2020	15.22	16.50	15.22	16.24	475,723	+0.86(+5.61%)
Jul 09, 2020	16.11	16.15	15.22	15.38	392,452	-0.67(-4.15%)
Jul 08, 2020	15.76	16.20	15.55	16.05	633,191	+0.28(+1.78%)
Jul 07, 2020	16.51	16.55	15.54	15.77	821,167	-0.97(-5.79%)
Jul 06, 2020	14.83	16.96	14.30	16.73	1,846,057	+3.07(+22.48%)
Jul 02, 2020	14.51	14.74	13.55	13.66	826,137	-0.53(-3.73%)
Jul 01, 2020	14.01	14.56	13.89	14.19	467,422	+0.16(+1.13%)
Jun 30, 2020	14.85	14.94	13.75	14.03	1,013,139	-0.91(-6.08%)
Jun 29, 2020	15.21	15.45	14.78	14.94	526,727	+0.08(+0.51%)
Jun 26, 2020	15.44	15.60	14.79	14.87	611,474	-0.84(-5.35%)
Jun 25, 2020	14.89	15.96	14.74	15.71	911,444	+0.78(+5.22%)
Jun 24, 2020	14.87	15.18	14.56	14.93	573,231	-0.07(-0.45%)
Jun 23, 2020	14.75	15.52	14.68	14.99	740,906	+0.42(+2.85%)
Jun 22, 2020	15.15	15.22	14.37	14.58	701,454	-0.60(-3.94%)
Jun 19, 2020	14.45	15.46	14.32	15.18	1,126,059	+1.05(+7.44%)
Jun 18, 2020	14.28	14.84	14.05	14.12	968,367	-0.84(-5.61%)
Jun 17, 2020	15.87	15.91	14.96	14.96	960,798	-0.88(-5.54%)
Jun 16, 2020	16.71	16.83	15.79	15.84	701,613	+0.03(+0.19%)
Jun 15, 2020	15.59	15.99	15.44	15.81	600,750	-0.48(-2.97%)
Jun 12, 2020	15.86	16.33	15.43	16.30	779,345	+1.10(+7.27%)
Jun 11, 2020	15.86	16.55	15.17	15.19	1,082,756	-1.50(-8.98%)
Jun 10, 2020	16.70	17.20	15.99	16.69	738,090	-0.09(-0.54%)
Jun 09, 2020	16.94	17.32	15.89	16.78	1,182,383	-1.34(-7.39%)
Jun 08, 2020	16.73	18.30	16.73	18.12	1,409,345	+1.73(+10.57%)
Jun 05, 2020	17.32	17.70	16.15	16.39	1,163,334	+0.08(+0.46%)
Jun 04, 2020	16.65	16.70	15.96	16.31	826,756	-0.30(-1.82%)
Jun 03, 2020	15.96	16.80	15.51	16.61	1,244,207	+1.12(+7.23%)
Jun 02, 2020	14.20	15.74	13.96	15.49	1,548,520	+1.69(+12.28%)
Jun 01, 2020	13.44	14.27	13.27	13.80	1,395,599	+0.82(+6.29%)
May 29, 2020	14.71	14.93	12.56	12.98	8,874,969	-1.76(-11.91%)
May 28, 2020	15.89	16.07	14.64	14.74	1,136,308	-0.85(-5.48%)
May 27, 2020	16.24	16.29	14.83	15.59	821,017	-0.26(-1.62%)
May 26, 2020	16.02	16.42	15.28	15.85	1,255,223	+0.11(+0.72%)
May 22, 2020	15.46	15.74	14.79	15.74	1,170,472	+0.22(+1.41%)
May 21, 2020	14.47	15.66	14.21	15.52	964,803	+1.08(+7.50%)
May 20, 2020	14.06	14.71	14.06	14.43	758,065	+0.45(+3.25%)
May 19, 2020	14.83	14.83	13.47	13.98	1,115,528	-0.67(-4.55%)
May 18, 2020	14.84	15.05	14.24	14.65	903,724	+0.48(+3.42%)
May 15, 2020	14.37	14.88	14.03	14.16	732,156	-0.32(-2.19%)
May 14, 2020	13.62	14.58	12.69	14.48	1,052,152	+0.66(+4.76%)
May 13, 2020	15.17	15.17	13.47	13.82	1,541,881	-1.34(-8.83%)
May 12, 2020	15.10	16.31	14.97	15.16	1,069,831	+0.38(+2.56%)
May 11, 2020	13.84	15.11	13.29	14.78	1,087,993	+0.78(+5.56%)
May 08, 2020	14.00	14.34	13.64	14.00	791,902	+0.41(+3.00%)
May 07, 2020	12.44	14.43	12.07	13.59	1,658,750	+1.20(+9.71%)
May 06, 2020	11.94	12.52	11.42	12.39	721,210	+0.42(+3.47%)
May 05, 2020	12.32	12.77	11.74	11.98	714,208	-0.20(-1.68%)
May 04, 2020	11.35	12.26	11.23	12.18	673,545	+0.66(+5.71%)

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.