Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	13.81	14.78	13.11	13.16	2,042,863	-1.41(-9.68%)
Apr 30, 2020	15.15	15.17	14.34	14.57	2,150,167	-0.74(-4.82%)
Apr 29, 2020	14.78	15.54	14.45	15.31	1,731,560	+1.07(+7.55%)
Apr 28, 2020	13.48	14.60	13.48	14.23	1,938,813	+1.18(+9.04%)
Apr 27, 2020	12.31	13.27	12.11	13.05	1,388,217	+0.83(+6.83%)
Apr 24, 2020	11.99	12.44	11.86	12.22	2,422,700	-0.57(-4.43%)
Apr 23, 2020	12.35	13.15	12.35	12.78	721,830	+0.48(+3.90%)
Apr 22, 2020	12.87	12.89	12.26	12.31	990,936	-0.04(-0.31%)
Apr 21, 2020	12.63	12.70	12.21	12.34	808,886	-0.61(-4.74%)
Apr 20, 2020	12.91	13.35	12.70	12.96	1,160,331	-0.84(-6.12%)
Apr 17, 2020	13.75	14.31	13.48	13.80	1,006,052	+0.48(+3.60%)
Apr 16, 2020	13.72	13.83	12.96	13.32	875,729	-0.41(-3.00%)
Apr 15, 2020	13.86	14.33	13.35	13.73	935,489	-0.94(-6.41%)
Apr 14, 2020	15.38	15.64	14.50	14.67	818,948	-0.37(-2.49%)
Apr 13, 2020	15.94	15.94	14.85	15.05	1,056,628	-0.62(-3.98%)
Apr 09, 2020	14.96	16.07	14.85	15.67	1,145,037	+1.27(+8.79%)
Apr 08, 2020	13.85	14.58	13.46	14.41	1,105,891	+0.63(+4.60%)
Apr 07, 2020	14.62	14.79	13.64	13.77	1,220,923	-0.12(-0.83%)
Apr 06, 2020	13.05	14.17	13.01	13.89	1,048,420	+1.51(+12.16%)
Apr 03, 2020	13.05	13.25	12.17	12.38	1,599,320	-0.84(-6.38%)
Apr 02, 2020	13.93	14.24	12.90	13.23	1,688,274	-0.73(-5.22%)

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.