Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	12.15	12.24	11.82	12.11	1,524,129	-0.08(-0.68%)
Jul 30, 2020	12.66	12.69	12.06	12.19	1,303,822	-0.54(-4.24%)
Jul 29, 2020	12.13	12.82	12.09	12.73	1,897,033	+0.64(+5.30%)
Jul 28, 2020	11.91	12.18	11.73	12.09	1,421,268	+0.16(+1.38%)
Jul 27, 2020	12.19	12.28	11.79	11.93	1,540,675	-0.27(-2.18%)
Jul 24, 2020	11.95	12.45	11.93	12.19	2,178,014	+0.05(+0.38%)
Jul 23, 2020	11.81	12.21	11.73	12.15	1,951,065	+0.20(+1.69%)
Jul 22, 2020	11.63	11.96	11.55	11.95	1,620,211	+0.16(+1.40%)
Jul 21, 2020	12.38	12.44	11.75	11.78	1,956,191	-0.32(-2.65%)
Jul 20, 2020	11.82	12.36	11.51	12.10	3,363,003	+0.26(+2.17%)
Jul 17, 2020	11.58	11.92	11.48	11.84	1,565,502	+0.27(+2.29%)
Jul 16, 2020	11.92	12.06	11.57	11.58	2,024,667	-0.32(-2.70%)
Jul 15, 2020	12.06	12.22	11.86	11.90	2,870,389	+0.22(+1.88%)
Jul 14, 2020	11.51	11.76	10.99	11.68	2,257,866	-0.05(-0.39%)
Jul 13, 2020	12.32	12.40	11.72	11.73	1,651,387	-0.46(-3.76%)
Jul 10, 2020	11.52	12.24	11.33	12.18	1,764,178	+0.66(+5.72%)
Jul 09, 2020	12.14	12.18	11.47	11.52	2,148,437	-0.71(-5.84%)
Jul 08, 2020	12.09	12.50	11.96	12.24	1,084,950	+0.22(+1.83%)
Jul 07, 2020	12.37	12.50	11.97	12.02	1,030,051	-0.43(-3.46%)
Jul 06, 2020	12.18	12.66	12.00	12.45	1,897,870	+0.49(+4.14%)
Jul 02, 2020	12.61	12.71	11.91	11.95	1,931,197	-0.59(-4.68%)
Jul 01, 2020	11.80	12.69	11.73	12.54	2,024,958	+0.81(+6.87%)
Jun 30, 2020	12.03	12.08	11.45	11.73	2,588,285	-0.39(-3.25%)
Jun 29, 2020	11.95	12.39	11.78	12.13	1,720,184	+0.36(+3.04%)
Jun 26, 2020	12.12	12.14	11.69	11.77	2,715,094	-0.55(-4.46%)
Jun 25, 2020	12.37	12.78	12.11	12.32	2,005,433	-0.38(-3.03%)
Jun 24, 2020	13.19	13.22	12.50	12.71	2,067,763	-0.76(-5.65%)
Jun 23, 2020	13.50	13.53	12.82	13.47	2,119,831	+0.05(+0.41%)
Jun 22, 2020	13.56	13.62	13.08	13.41	1,917,512	-0.23(-1.68%)
Jun 19, 2020	13.77	14.11	13.43	13.64	2,622,197	-0.27(-1.97%)
Jun 18, 2020	13.60	14.21	13.35	13.91	1,728,964	+0.32(+2.36%)
Jun 17, 2020	14.30	14.42	13.59	13.59	2,540,268	-0.82(-5.72%)
Jun 16, 2020	15.44	15.54	14.30	14.42	2,144,116	-0.57(-3.79%)
Jun 15, 2020	14.18	15.34	14.11	14.99	1,706,025	-0.04(-0.24%)
Jun 12, 2020	15.15	15.22	14.29	15.02	1,871,921	+0.52(+3.60%)
Jun 11, 2020	14.91	15.33	14.35	14.50	2,735,772	-1.16(-7.43%)
Jun 10, 2020	16.63	16.71	15.66	15.66	1,741,607	-1.17(-6.96%)
Jun 09, 2020	16.94	16.94	15.99	16.84	2,422,213	-0.60(-3.42%)
Jun 08, 2020	16.37	17.44	16.04	17.43	2,906,874	+1.66(+10.51%)
Jun 05, 2020	15.30	15.89	15.03	15.77	2,712,802	+0.82(+5.51%)
Jun 04, 2020	15.12	15.23	14.49	14.95	2,934,813	-0.54(-3.49%)
Jun 03, 2020	15.40	15.90	15.21	15.49	2,120,488	+0.24(+1.56%)
Jun 02, 2020	15.67	15.82	15.17	15.25	2,097,429	-0.82(-5.13%)
Jun 01, 2020	16.31	16.84	16.03	16.08	1,459,334	-0.17(-1.07%)
May 29, 2020	16.24	16.87	15.99	16.25	1,473,368	-0.24(-1.44%)
May 28, 2020	17.76	18.14	16.41	16.49	2,976,410	-1.17(-6.60%)
May 27, 2020	16.97	17.87	16.92	17.66	2,033,776	+1.02(+6.13%)
May 26, 2020	15.44	16.83	15.31	16.63	4,287,919	+1.17(+7.54%)
May 22, 2020	15.56	15.61	14.85	15.47	3,132,153	-0.22(-1.39%)
May 21, 2020	15.80	16.08	15.31	15.69	2,421,094	-0.26(-1.60%)
May 20, 2020	15.26	16.07	15.07	15.94	1,969,277	+0.73(+4.79%)
May 19, 2020	15.92	16.02	15.16	15.21	3,181,997	-0.37(-2.40%)
May 18, 2020	15.42	15.62	14.67	15.59	4,253,266	+0.29(+1.91%)
May 15, 2020	15.23	15.49	14.83	15.30	2,350,267	+0.00(+0.00%)
May 14, 2020	16.67	16.94	15.13	15.30	4,453,880	-1.73(-10.17%)
May 13, 2020	15.67	17.06	15.51	17.03	4,762,630	+1.37(+8.73%)
May 12, 2020	16.07	16.26	15.33	15.66	3,646,173	-0.42(-2.61%)
May 11, 2020	17.67	17.68	16.04	16.08	4,829,345	-1.62(-9.16%)
May 08, 2020	17.95	18.49	17.45	17.70	3,393,293	-0.01(-0.05%)
May 07, 2020	17.73	18.21	16.63	17.71	6,921,976	+0.36(+2.10%)
May 06, 2020	20.44	20.44	17.31	17.35	8,221,512	-2.01(-10.40%)
May 05, 2020	21.17	21.29	19.26	19.36	4,921,763	-1.89(-8.92%)
May 04, 2020	19.31	21.36	19.14	21.25	4,710,909	+2.41(+12.76%)

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.