Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.25	17.48	16.81	17.18	538,203	-0.25(-1.45%)
Jul 30, 2020	17.21	17.54	16.62	17.43	548,140	-0.36(-2.03%)
Jul 29, 2020	16.76	17.81	16.63	17.79	622,953	+1.02(+6.07%)
Jul 28, 2020	16.85	17.12	16.72	16.77	436,689	-0.21(-1.22%)
Jul 27, 2020	17.18	17.26	16.76	16.98	589,060	-0.39(-2.23%)
Jul 24, 2020	17.74	18.01	17.31	17.37	609,542	-0.41(-2.28%)
Jul 23, 2020	17.38	18.18	17.00	17.77	902,086	+0.51(+2.98%)
Jul 22, 2020	16.22	17.44	16.22	17.26	894,202	-0.13(-0.73%)
Jul 21, 2020	16.62	17.42	16.60	17.39	834,462	+1.14(+7.05%)
Jul 20, 2020	16.58	16.77	15.92	16.24	951,663	-0.67(-3.94%)
Jul 17, 2020	17.54	17.74	16.89	16.91	352,034	-0.72(-4.09%)
Jul 16, 2020	17.58	18.04	17.23	17.63	436,802	-0.26(-1.46%)
Jul 15, 2020	17.37	17.96	17.09	17.89	790,770	+1.23(+7.36%)
Jul 14, 2020	17.16	17.21	16.50	16.67	432,307	-0.41(-2.38%)
Jul 13, 2020	17.52	17.54	16.68	17.07	647,003	-0.04(-0.21%)
Jul 10, 2020	16.11	17.14	16.11	17.11	508,580	+0.99(+6.15%)
Jul 09, 2020	16.81	17.86	15.94	16.12	664,539	-0.98(-5.72%)
Jul 08, 2020	16.93	17.28	16.37	17.09	586,932	+0.13(+0.77%)
Jul 07, 2020	17.37	17.68	16.92	16.96	577,629	-0.80(-4.52%)
Jul 06, 2020	18.24	18.59	17.54	17.77	383,940	+0.23(+1.29%)
Jul 02, 2020	18.40	18.63	17.45	17.54	565,385	-0.07(-0.41%)
Jul 01, 2020	19.13	19.13	17.52	17.61	657,315	-1.50(-7.83%)
Jun 30, 2020	18.24	19.25	18.24	19.11	495,417	+0.59(+3.16%)
Jun 29, 2020	17.48	18.63	17.41	18.52	779,986	+1.44(+8.44%)
Jun 26, 2020	18.64	18.64	16.92	17.08	1,804,883	-2.04(-10.68%)
Jun 25, 2020	18.19	19.22	18.10	19.12	566,742	+0.67(+3.64%)
Jun 24, 2020	19.36	19.38	18.28	18.45	512,164	-1.39(-7.00%)
Jun 23, 2020	20.81	20.98	19.74	19.84	515,435	-0.43(-2.13%)
Jun 22, 2020	20.11	20.61	19.87	20.27	423,521	-0.14(-0.71%)
Jun 19, 2020	21.12	21.51	19.79	20.42	1,412,131	-0.35(-1.69%)
Jun 18, 2020	20.37	21.25	20.28	20.77	609,315	-0.01(-0.04%)
Jun 17, 2020	22.18	22.18	20.65	20.78	631,750	-0.80(-3.72%)
Jun 16, 2020	21.68	22.13	20.67	21.58	672,384	+1.20(+5.88%)
Jun 15, 2020	19.14	20.72	18.93	20.38	509,321	+0.13(+0.62%)
Jun 12, 2020	20.78	20.78	19.33	20.25	772,079	+0.90(+4.66%)
Jun 11, 2020	20.34	20.60	19.25	19.35	728,643	-2.60(-11.83%)
Jun 10, 2020	23.60	23.90	21.94	21.95	485,264	-1.95(-8.15%)
Jun 09, 2020	23.89	24.63	23.22	23.89	663,917	-0.92(-3.71%)
Jun 08, 2020	25.24	25.69	24.16	24.81	975,278	+0.43(+1.77%)
Jun 05, 2020	24.66	25.45	23.87	24.38	1,078,292	+1.93(+8.61%)
Jun 04, 2020	21.30	22.51	20.82	22.45	628,567	+1.31(+6.20%)
Jun 03, 2020	20.57	21.63	20.49	21.14	649,902	+1.42(+7.18%)
Jun 02, 2020	20.22	20.59	19.45	19.72	496,342	-0.12(-0.63%)
Jun 01, 2020	19.57	20.31	19.29	19.84	682,403	+0.58(+3.01%)
May 29, 2020	19.44	20.19	19.01	19.27	604,440	-0.86(-4.29%)
May 28, 2020	21.39	21.39	20.02	20.13	693,811	-0.81(-3.87%)
May 27, 2020	20.29	21.00	19.40	20.94	1,298,908	+1.73(+9.00%)
May 26, 2020	18.22	19.33	17.89	19.21	1,040,277	+2.02(+11.77%)
May 22, 2020	17.35	17.59	16.94	17.19	548,215	-0.02(-0.10%)
May 21, 2020	16.81	17.47	16.75	17.21	851,057	+0.34(+2.01%)
May 20, 2020	16.31	17.26	16.31	16.87	710,409	+0.97(+6.11%)
May 19, 2020	16.63	17.06	15.90	15.90	944,635	-0.89(-5.31%)
May 18, 2020	15.64	16.99	15.43	16.79	798,842	+2.09(+14.25%)
May 15, 2020	14.73	14.93	14.40	14.69	548,776	-0.20(-1.32%)
May 14, 2020	13.82	14.92	13.26	14.89	828,420	+0.74(+5.23%)
May 13, 2020	15.26	15.45	13.94	14.15	1,263,146	-1.44(-9.26%)
May 12, 2020	16.58	16.91	15.56	15.59	959,404	-0.95(-5.76%)
May 11, 2020	17.57	17.57	16.49	16.55	1,240,468	-1.55(-8.59%)
May 08, 2020	17.39	18.15	17.19	18.10	1,118,315	+1.38(+8.23%)
May 07, 2020	16.94	17.44	16.49	16.73	1,052,435	+0.01(+0.05%)
May 06, 2020	17.70	17.96	16.62	16.72	859,290	-0.88(-5.01%)
May 05, 2020	18.79	19.07	17.53	17.60	866,468	-0.34(-1.89%)
May 04, 2020	17.22	18.05	16.86	17.94	801,128	+0.32(+1.82%)

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.