Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	13.49	14.24	13.49	14.13	1,897,600	+0.81(+6.08%)
Jul 30, 2020	13.13	13.53	12.92	13.32	1,388,454	+0.13(+0.99%)
Jul 29, 2020	13.27	13.39	12.80	13.19	3,618,163	-0.25(-1.86%)
Jul 28, 2020	13.78	13.80	13.35	13.44	1,594,922	-0.34(-2.47%)
Jul 27, 2020	14.09	14.14	13.26	13.78	3,943,105	-0.14(-1.01%)
Jul 24, 2020	14.03	14.43	13.61	13.92	3,693,600	-0.03(-0.22%)
Jul 23, 2020	15.97	15.97	13.61	13.95	17,524,870	-2.71(-16.27%)
Jul 22, 2020	15.39	16.77	15.15	16.66	5,414,393	+2.18(+15.06%)
Jul 21, 2020	15.10	15.18	14.43	14.48	1,402,220	-0.58(-3.85%)
Jul 20, 2020	14.81	15.19	14.74	15.06	1,089,760	+0.29(+1.96%)
Jul 17, 2020	14.44	14.91	14.36	14.77	998,500	+0.41(+2.86%)
Jul 16, 2020	14.70	14.70	14.26	14.36	657,242	-0.35(-2.38%)
Jul 15, 2020	14.60	14.79	14.30	14.71	1,154,822	+0.24(+1.66%)
Jul 14, 2020	14.72	14.97	14.29	14.47	1,103,117	-0.24(-1.63%)
Jul 13, 2020	15.00	15.33	14.66	14.71	1,200,814	-0.17(-1.14%)
Jul 10, 2020	15.22	15.34	14.80	14.88	996,300	-0.37(-2.43%)
Jul 09, 2020	15.61	15.69	14.92	15.25	1,106,990	-0.36(-2.31%)
Jul 08, 2020	15.27	15.87	15.21	15.61	805,032	+0.33(+2.16%)
Jul 07, 2020	15.45	15.73	15.25	15.28	1,062,091	-0.20(-1.29%)
Jul 06, 2020	15.66	15.70	15.24	15.48	922,222	-0.08(-0.51%)
Jul 02, 2020	16.07	16.14	15.50	15.56	791,900	-0.39(-2.45%)
Jul 01, 2020	16.18	16.35	15.73	15.95	661,152	-0.30(-1.85%)
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%)

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.