Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	15.27	16.43	15.09	16.25	1,212,741	+1.05(+6.91%)
Jun 29, 2020	15.59	15.77	15.12	15.20	677,505	-0.29(-1.87%)
Jun 26, 2020	16.05	16.24	15.36	15.49	741,800	-0.68(-4.21%)
Jun 25, 2020	15.78	16.27	15.67	16.17	778,478	+0.35(+2.21%)
Jun 24, 2020	16.05	16.46	15.57	15.82	642,753	-0.26(-1.62%)
Jun 23, 2020	16.12	16.62	16.06	16.08	922,971	+0.06(+0.37%)
Jun 22, 2020	16.73	16.75	15.94	16.02	860,513	-0.70(-4.19%)
Jun 19, 2020	16.67	16.91	16.45	16.72	1,416,500	+0.22(+1.33%)
Jun 18, 2020	16.23	16.83	16.23	16.50	710,590	+0.22(+1.35%)
Jun 17, 2020	16.17	16.49	16.00	16.28	898,337	+0.40(+2.52%)
Jun 16, 2020	16.50	16.50	15.71	15.88	735,634	-0.42(-2.58%)
Jun 15, 2020	15.31	16.49	15.16	16.30	1,523,240	+0.79(+5.09%)
Jun 12, 2020	14.90	15.53	14.81	15.51	1,148,400	+0.94(+6.45%)
Jun 11, 2020	15.16	15.34	14.55	14.57	1,131,175	-0.71(-4.65%)
Jun 10, 2020	15.33	16.08	15.16	15.28	1,017,742	+0.10(+0.66%)
Jun 09, 2020	15.69	15.85	15.00	15.18	1,011,772	-0.44(-2.82%)
Jun 08, 2020	15.15	15.92	14.88	15.62	1,249,022	+0.64(+4.27%)
Jun 05, 2020	15.29	15.47	14.87	14.98	1,051,800	-0.12(-0.79%)
Jun 04, 2020	15.01	15.50	14.91	15.10	770,901	+0.12(+0.80%)
Jun 03, 2020	15.39	15.45	14.90	14.98	917,302	-0.45(-2.92%)
Jun 02, 2020	15.75	15.80	14.94	15.43	1,246,098	-0.32(-2.03%)
Jun 01, 2020	15.62	15.94	15.46	15.75	1,032,032	-0.12(-0.76%)
May 29, 2020	15.40	15.90	14.94	15.87	2,014,800	+0.50(+3.25%)
May 28, 2020	16.01	16.01	15.31	15.37	1,531,428	-0.56(-3.52%)
May 27, 2020	16.03	16.03	15.25	15.93	1,478,427	+0.03(+0.19%)
May 26, 2020	16.89	17.00	15.85	15.90	1,568,570	-0.34(-2.09%)
May 22, 2020	16.59	16.64	15.90	16.24	1,214,100	-0.43(-2.58%)
May 21, 2020	17.00	17.13	16.37	16.67	1,021,717	-0.49(-2.86%)
May 20, 2020	17.05	17.30	16.83	17.16	1,081,857	+0.24(+1.42%)
May 19, 2020	17.09	17.62	16.89	16.92	848,608	-0.08(-0.47%)
May 18, 2020	17.49	17.75	17.00	17.00	1,037,485	-0.16(-0.93%)
May 15, 2020	17.00	17.39	16.60	17.16	1,325,600	-0.24(-1.38%)
May 14, 2020	17.31	17.83	16.95	17.40	1,177,778	-0.17(-0.97%)
May 13, 2020	17.95	18.13	16.86	17.57	954,716	-0.23(-1.29%)
May 12, 2020	18.46	18.72	17.77	17.80	879,365	-0.53(-2.89%)
May 11, 2020	17.21	18.40	17.17	18.33	1,343,557	+0.93(+5.34%)
May 08, 2020	17.11	17.74	16.95	17.40	810,400	+0.30(+1.75%)
May 07, 2020	17.15	17.17	16.83	17.10	718,896	+0.19(+1.12%)
May 06, 2020	17.38	17.41	16.84	16.91	736,087	-0.29(-1.69%)
May 05, 2020	16.90	17.68	16.52	17.20	1,525,715	+0.77(+4.69%)
May 04, 2020	15.69	16.58	15.52	16.43	1,025,043	+0.74(+4.72%)
May 01, 2020	16.99	17.57	15.64	15.69	1,757,300	-1.55(-8.99%)
Apr 30, 2020	16.28	17.98	15.95	17.24	3,564,944	+1.09(+6.75%)
Apr 29, 2020	16.38	16.44	15.81	16.15	1,144,600	+0.08(+0.50%)
Apr 28, 2020	16.40	16.50	15.70	16.07	1,306,605	-0.22(-1.35%)
Apr 27, 2020	16.44	16.66	15.90	16.29	1,423,730	+0.21(+1.31%)
Apr 24, 2020	16.01	16.14	15.87	16.08	740,700	+0.23(+1.45%)
Apr 23, 2020	16.27	16.65	15.82	15.85	1,016,609	-0.26(-1.61%)
Apr 22, 2020	16.23	16.45	15.84	16.11	727,985	+0.18(+1.13%)
Apr 21, 2020	16.33	16.75	15.55	15.93	1,121,478	-0.56(-3.40%)
Apr 20, 2020	15.97	17.00	14.86	16.49	2,058,083	+0.51(+3.19%)
Apr 17, 2020	16.00	16.06	15.76	15.98	1,110,200	+0.46(+2.96%)
Apr 16, 2020	15.97	16.39	15.46	15.52	865,221	-0.33(-2.08%)
Apr 15, 2020	15.86	16.07	15.56	15.85	1,037,097	-0.18(-1.12%)
Apr 14, 2020	15.73	16.55	15.73	16.03	1,226,579	+0.57(+3.69%)
Apr 13, 2020	15.00	15.50	14.81	15.46	884,755	+0.28(+1.84%)
Apr 09, 2020	15.00	15.28	14.54	15.18	1,305,500	+0.34(+2.29%)
Apr 08, 2020	14.60	14.92	14.46	14.84	853,251	+0.34(+2.34%)
Apr 07, 2020	15.50	15.54	14.44	14.50	1,243,873	-0.50(-3.33%)
Apr 06, 2020	14.94	15.54	14.80	15.00	1,025,049	+0.57(+3.95%)
Apr 03, 2020	14.25	14.85	14.25	14.43	687,300	+0.07(+0.49%)
Apr 02, 2020	14.06	14.75	14.02	14.36	1,069,708	+0.24(+1.70%)

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.