Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.32	19.42	17.26	18.08	1,191,748	-0.72(-3.83%)
Jul 30, 2020	18.99	19.02	18.38	18.80	1,019,939	-0.64(-3.31%)
Jul 29, 2020	18.85	19.58	18.67	19.44	761,864	+0.59(+3.10%)
Jul 28, 2020	19.37	19.96	18.86	18.86	675,655	-0.69(-3.53%)
Jul 27, 2020	19.60	19.82	19.02	19.55	936,797	+0.66(+3.50%)
Jul 24, 2020	19.34	19.46	18.81	18.88	556,357	-0.50(-2.57%)
Jul 23, 2020	19.41	19.64	19.05	19.38	691,385	-0.20(-1.03%)
Jul 22, 2020	18.69	19.61	18.65	19.58	1,330,916	+0.71(+3.76%)
Jul 21, 2020	18.24	19.05	18.13	18.88	927,024	+1.03(+5.75%)
Jul 20, 2020	18.14	18.36	17.60	17.85	652,765	-0.54(-2.92%)
Jul 17, 2020	18.65	18.97	18.26	18.39	571,789	-0.33(-1.74%)
Jul 16, 2020	18.26	19.07	18.15	18.71	960,330	+0.25(+1.35%)
Jul 15, 2020	18.54	18.80	18.15	18.46	789,936	+0.53(+2.94%)
Jul 14, 2020	17.40	17.95	17.04	17.94	712,566	+0.53(+3.03%)
Jul 13, 2020	17.47	17.76	17.05	17.41	782,309	+0.34(+1.97%)
Jul 10, 2020	16.87	17.26	16.80	17.07	793,456	+0.39(+2.36%)
Jul 09, 2020	17.25	17.25	16.49	16.68	627,466	-0.66(-3.82%)
Jul 08, 2020	17.09	17.35	16.64	17.34	817,137	+0.17(+1.01%)
Jul 07, 2020	17.60	17.70	17.15	17.17	626,711	-0.60(-3.40%)
Jul 06, 2020	18.02	18.17	17.41	17.77	646,753	+0.31(+1.76%)
Jul 02, 2020	17.55	18.34	17.37	17.47	633,618	+0.43(+2.53%)
Jul 01, 2020	18.08	18.30	17.01	17.03	701,670	-0.97(-5.38%)
Jun 30, 2020	17.77	18.11	17.50	18.00	695,141	+0.02(+0.11%)
Jun 29, 2020	17.92	18.48	17.41	17.98	1,108,137	+0.54(+3.08%)
Jun 26, 2020	17.74	17.89	17.20	17.45	2,152,133	-0.57(-3.14%)
Jun 25, 2020	17.50	18.02	17.19	18.01	708,686	+0.35(+2.01%)
Jun 24, 2020	18.07	18.07	17.47	17.66	813,363	-0.83(-4.51%)
Jun 23, 2020	18.53	18.72	18.05	18.49	966,277	+0.32(+1.74%)
Jun 22, 2020	18.94	18.94	17.84	18.17	996,441	-0.96(-5.01%)
Jun 19, 2020	19.21	19.37	18.47	19.13	1,896,996	+0.44(+2.36%)
Jun 18, 2020	18.22	19.10	18.06	18.69	1,013,476	+0.20(+1.09%)
Jun 17, 2020	18.57	18.87	18.13	18.49	1,206,736	-0.09(-0.46%)
Jun 16, 2020	18.86	19.65	18.36	18.58	1,858,118	+0.92(+5.21%)
Jun 15, 2020	16.46	17.79	16.13	17.66	1,504,859	+0.63(+3.72%)
Jun 12, 2020	18.10	18.41	16.66	17.02	800,337	-0.06(-0.34%)
Jun 11, 2020	17.60	17.60	16.81	17.08	1,389,391	-1.63(-8.71%)
Jun 10, 2020	19.77	19.77	18.51	18.71	1,383,959	-1.35(-6.74%)
Jun 09, 2020	19.92	20.29	19.34	20.06	1,018,202	-0.70(-3.37%)
Jun 08, 2020	20.25	21.09	19.98	20.76	1,526,254	+0.97(+4.89%)
Jun 05, 2020	20.10	20.91	19.40	19.80	1,548,022	+1.51(+8.23%)
Jun 04, 2020	16.94	18.29	16.90	18.29	1,339,403	+1.18(+6.89%)
Jun 03, 2020	17.18	17.57	17.00	17.11	1,298,484	+0.43(+2.59%)
Jun 02, 2020	16.27	16.68	16.16	16.68	1,509,912	+0.67(+4.19%)
Jun 01, 2020	15.08	16.22	14.85	16.01	1,249,901	+0.93(+6.17%)
May 29, 2020	15.45	15.92	14.61	15.08	1,046,194	-0.78(-4.90%)
May 28, 2020	16.69	16.83	15.59	15.85	1,228,337	-0.59(-3.62%)
May 27, 2020	15.66	16.47	15.48	16.45	1,355,469	+1.39(+9.24%)
May 26, 2020	14.34	15.33	14.27	15.06	1,156,376	+1.48(+10.88%)
May 22, 2020	13.80	13.81	13.25	13.58	606,300	-0.19(-1.39%)
May 21, 2020	14.25	14.36	13.74	13.77	701,828	-0.48(-3.36%)
May 20, 2020	13.95	14.52	13.93	14.25	774,280	+0.68(+5.02%)
May 19, 2020	14.07	14.23	13.57	13.57	1,110,342	-0.66(-4.65%)
May 18, 2020	13.89	14.51	13.76	14.23	1,153,007	+1.01(+7.61%)
May 15, 2020	12.48	13.58	12.35	13.23	1,759,054	+0.71(+5.67%)
May 14, 2020	11.56	12.54	11.07	12.52	1,221,350	+0.55(+4.57%)
May 13, 2020	12.34	12.43	11.77	11.97	1,112,899	-0.48(-3.85%)
May 12, 2020	13.27	13.43	12.44	12.45	907,276	-0.80(-6.01%)
May 11, 2020	13.64	13.68	12.62	13.25	1,228,968	-0.67(-4.82%)
May 08, 2020	12.88	13.99	12.83	13.92	1,231,056	+1.34(+10.68%)
May 07, 2020	12.87	13.35	12.43	12.57	1,213,728	-0.19(-1.50%)
May 06, 2020	13.47	13.62	12.73	12.77	1,141,620	-0.50(-3.76%)
May 05, 2020	13.48	14.30	13.23	13.26	1,207,143	+0.16(+1.24%)
May 04, 2020	12.71	13.21	12.39	13.10	1,354,711	-0.06(-0.44%)

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.