Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	11.19	11.30	10.76	11.13	210,000	-0.15(-1.33%)
Jul 30, 2020	11.35	11.35	11.10	11.28	102,066	-0.11(-0.97%)
Jul 29, 2020	11.53	11.59	11.27	11.39	115,996	-0.02(-0.18%)
Jul 28, 2020	11.73	11.83	11.30	11.41	160,173	-0.51(-4.28%)
Jul 27, 2020	11.54	11.94	11.15	11.92	174,063	+0.45(+3.92%)
Jul 24, 2020	11.64	11.67	11.01	11.47	168,500	-0.16(-1.38%)
Jul 23, 2020	12.00	12.20	11.35	11.63	141,771	-0.26(-2.19%)
Jul 22, 2020	12.00	12.10	11.75	11.89	132,421	+0.01(+0.08%)
Jul 21, 2020	12.05	12.25	11.78	11.88	119,564	-0.30(-2.46%)
Jul 20, 2020	12.00	12.29	11.88	12.18	175,951	+0.48(+4.10%)
Jul 17, 2020	12.03	12.41	11.26	11.70	236,100	-0.50(-4.10%)
Jul 16, 2020	12.30	12.52	12.10	12.20	120,186	-0.20(-1.61%)
Jul 15, 2020	12.14	12.40	11.63	12.40	221,135	+0.30(+2.48%)
Jul 14, 2020	11.78	12.29	11.22	12.10	415,283	+0.47(+4.04%)
Jul 13, 2020	12.00	13.25	11.63	11.63	671,484	-0.62(-5.06%)
Jul 10, 2020	12.39	13.02	12.12	12.25	346,700	-0.77(-5.91%)
Jul 09, 2020	13.39	13.50	12.80	13.02	261,842	+0.11(+0.85%)
Jul 08, 2020	13.38	13.55	12.50	12.91	371,264	-0.56(-4.16%)
Jul 07, 2020	13.50	13.77	12.70	13.47	470,093	-0.55(-3.92%)
Jul 06, 2020	15.09	15.40	13.70	14.02	517,985	-0.96(-6.41%)
Jul 02, 2020	15.86	15.86	14.35	14.98	437,200	-0.12(-0.79%)
Jul 01, 2020	16.00	16.56	14.80	15.10	683,289	-0.89(-5.57%)
Jun 30, 2020	18.75	19.35	15.70	15.99	1,785,968	-0.38(-2.32%)
Jun 29, 2020	16.00	16.98	15.60	16.37	680,540	+0.78(+5.00%)
Jun 26, 2020	15.69	16.23	14.80	15.59	399,000	+0.03(+0.19%)
Jun 25, 2020	14.50	15.56	13.46	15.56	593,974	+0.58(+3.87%)
Jun 24, 2020	15.50	15.90	13.33	14.98	900,634	-1.02(-6.37%)
Jun 23, 2020	16.75	16.93	15.26	16.00	585,159	-0.66(-3.96%)
Jun 22, 2020	17.30	17.47	16.05	16.66	810,241	-1.27(-7.08%)
Jun 19, 2020	19.02	19.24	17.34	17.93	1,093,200	-0.62(-3.34%)
Jun 18, 2020	18.50	18.61	16.50	18.55	1,584,252	+1.55(+9.12%)
Jun 17, 2020	16.39	19.92	16.30	17.00	3,390,388	+2.50(+17.24%)
Jun 16, 2020	13.72	14.90	13.35	14.50	1,617,388	+1.61(+12.49%)
Jun 15, 2020	12.85	12.98	12.47	12.89	842,840	+0.94(+7.87%)
Jun 12, 2020	12.75	12.95	11.60	11.95	834,300	+0.05(+0.42%)
Jun 11, 2020	13.00	13.37	11.75	11.90	1,133,365	-1.35(-10.19%)
Jun 10, 2020	13.14	14.88	12.74	13.25	2,369,048	+1.17(+9.69%)
Jun 09, 2020	11.26	12.80	11.13	12.08	1,746,170	+1.26(+11.65%)
Jun 08, 2020	10.75	10.95	10.73	10.82	1,846,123	+0.15(+1.41%)
Jun 05, 2020	11.11	11.11	10.65	10.67	500	+0.08(+0.76%)
Jun 04, 2020		10.59	10.59	10.59	1	+0.00(+0.00%)
Jun 03, 2020	10.59	10.59	10.59	10.59	2,401	+0.00(+0.00%)
Jun 01, 2020		10.59	10.59	10.59	0	+0.00(+0.00%)
May 29, 2020		10.59	10.59	10.59	29	+0.00(+0.00%)
May 28, 2020	10.59	10.59	10.59	10.59	334	-0.06(-0.56%)
May 27, 2020		10.65	10.65	10.65	100	+0.00(+0.00%)
May 22, 2020		10.65	10.65	10.65	0	+0.00(+0.00%)
May 21, 2020	10.65	10.65	10.65	10.65	206	+0.00(+0.00%)
May 19, 2020		10.65	10.65	10.65	0	+0.00(+0.00%)
May 18, 2020		10.65	10.65	10.65	3	+0.00(+0.00%)
May 14, 2020		10.65	10.65	10.65	0	+0.00(+0.00%)
May 07, 2020		10.65	10.65	10.65	0	-0.05(-0.47%)
May 06, 2020	10.70	10.70	10.70	10.70	27,323	+0.00(+0.00%)
May 05, 2020		10.70	10.70	10.70	24	+0.00(+0.00%)
May 04, 2020		10.70	10.70	10.70	17	+0.00(+0.00%)
May 01, 2020	10.70	10.70	10.70	10.70	200	-0.45(-4.04%)
Apr 30, 2020	10.62	11.15	10.62	11.15	2,242	+0.53(+4.99%)
Apr 24, 2020		10.62	10.62	10.62	0	+0.00(+0.00%)
Apr 22, 2020		10.62	10.62	10.62	0	-0.00(-0.03%)
Apr 21, 2020		10.62	10.62	10.62	42	+0.00(+0.00%)
Apr 20, 2020	10.62	10.67	10.57	10.62	4,003	-0.03(-0.25%)
Apr 16, 2020		10.65	10.65	10.65	0	+0.00(+0.00%)
Apr 15, 2020	10.55	10.65	10.55	10.65	215	+0.07(+0.66%)
Apr 14, 2020	10.58	10.58	10.58	10.58	110	-0.04(-0.38%)
Apr 13, 2020	10.62	10.62	10.62	10.62	212	+0.05(+0.47%)
Apr 09, 2020	10.57	10.57	10.57	10.57	25,000	-0.03(-0.28%)
Apr 08, 2020	10.60	10.60	10.60	10.60	183	-0.05(-0.47%)
Apr 07, 2020		10.60	10.60	10.65	105	+0.05(+0.47%)
Apr 06, 2020	10.60	10.60	10.60	10.60	32,429	+0.02(+0.17%)
Apr 03, 2020		10.58	10.58	10.58	10	+0.00(+0.00%)
Apr 02, 2020	10.58	10.58	10.58	10.58	214	-0.07(-0.63%)
Apr 01, 2020	10.65	10.65	10.65	10.65	287	+0.09(+0.84%)
Mar 31, 2020		10.56	10.56	10.56	10,010	+0.00(+0.00%)
Mar 30, 2020		10.56	10.56	10.56	31	+0.00(+0.00%)
Mar 27, 2020	10.56	10.56	10.56	10.56	143,700	+0.01(+0.09%)
Mar 25, 2020		10.55	10.55	10.55	0	+0.20(+1.93%)
Mar 24, 2020		10.35	10.35	10.35	72	+0.00(+0.00%)
Mar 23, 2020	10.35	10.38	10.35	10.35	39,411	+0.00(+0.00%)
Mar 20, 2020		10.64	10.64	10.35	100,020	-0.29(-2.73%)
Mar 19, 2020	10.64	10.64	10.64	10.64	1,710	+0.00(+0.00%)
Mar 18, 2020	10.64	10.64	10.64	10.64	190	+0.06(+0.57%)
Mar 17, 2020	10.56	10.58	10.56	10.58	824	+0.08(+0.76%)
Mar 16, 2020		10.50	10.50	10.50	450,000	+0.00(+0.00%)
Mar 13, 2020	10.50	10.50	9.570	10.50	52,000	-0.05(-0.47%)
Mar 12, 2020	10.55	10.56	10.55	10.55	3,605	+0.00(+0.00%)
Mar 11, 2020	10.57	10.57	10.55	10.55	487,800	+0.00(+0.00%)
Mar 05, 2020		10.55	10.55	10.55	0	+0.00(+0.00%)
Feb 28, 2020		10.55	10.55	10.55	0	+0.00(+0.00%)
Feb 26, 2020		10.55	10.55	10.55	0	+0.02(+0.19%)
Feb 25, 2020	10.53	10.53	10.53	10.53	218	+0.00(+0.00%)
Feb 18, 2020		10.53	10.53	10.53	0	-0.03(-0.28%)
Feb 14, 2020	10.56	10.56	10.56	10.56	2,400	-0.01(-0.09%)
Feb 13, 2020		10.57	10.57	10.57	99	+0.00(+0.00%)
Feb 12, 2020	10.57	10.57	10.57	10.57	5,099	+0.04(+0.38%)
Feb 06, 2020		10.53	10.53	10.53	0	-0.04(-0.38%)
Feb 05, 2020	10.53	10.57	10.53	10.57	2,500	+0.02(+0.21%)
Jan 30, 2020		10.55	10.55	10.55	0	+0.00(+0.00%)
Jan 27, 2020		10.55	10.55	10.55	0	+0.00(+0.02%)
Jan 24, 2020	10.53	10.55	10.53	10.55	4,500	+0.02(+0.15%)
Jan 23, 2020	10.64	10.64	10.53	10.53	1,075	+0.01(+0.10%)
Jan 22, 2020		10.52	10.52	10.52	1	+0.00(+0.00%)
Jan 17, 2020		10.52	10.52	10.52	0	+0.00(+0.00%)
Jan 14, 2020		10.52	10.52	10.52	0	+0.00(+0.00%)
Jan 13, 2020	10.50	10.52	10.50	10.52	1,242	-0.01(-0.11%)
Jan 10, 2020	10.52	10.61	10.52	10.53	29,100	+0.03(+0.30%)
Jan 09, 2020	10.50	10.50	10.50	10.50	147,907	-0.03(-0.28%)
Dec 30, 2019		10.53	10.53	10.53	0	-0.02(-0.19%)
Dec 27, 2019	10.72	10.72	10.54	10.55	2,200	+0.01(+0.09%)
Dec 26, 2019	10.55	10.55	10.54	10.54	488	-0.01(-0.09%)
Dec 24, 2019	10.46	10.55	10.46	10.55	154,100	+0.10(+0.96%)
Dec 23, 2019	10.44	10.45	10.44	10.45	2,000	+0.01(+0.10%)
Dec 20, 2019	10.44	10.44	10.44	10.44	200	-0.01(-0.10%)
Dec 19, 2019	10.42	10.45	10.42	10.45	856	+0.03(+0.29%)
Dec 18, 2019	10.49	10.51	10.42	10.42	1,495	-0.04(-0.38%)
Dec 17, 2019	10.46	10.49	10.46	10.46	1,300	+0.00(+0.00%)
Dec 16, 2019		10.46	10.46	10.46	5	+0.00(+0.00%)
Dec 13, 2019	10.44	10.46	10.44	10.46	200,100	-0.03(-0.29%)
Dec 12, 2019	10.49	10.49	10.49	10.49	200	+0.04(+0.38%)
Dec 09, 2019		10.45	10.45	10.45	0	-0.01(-0.10%)
Nov 29, 2019		10.46	10.46	10.46	0	+0.01(+0.10%)
Nov 27, 2019	10.45	10.45	10.45	10.45	11,700	+0.00(+0.00%)
Nov 26, 2019	10.44	10.45	10.44	10.45	69,300	+0.01(+0.10%)
Nov 25, 2019	10.43	10.45	10.43	10.44	532,863	+0.00(+0.00%)
Nov 22, 2019	10.44	10.44	10.44	10.44	3,200	+0.02(+0.17%)
Nov 18, 2019		10.42	10.42	10.42	0	-0.01(-0.07%)
Nov 14, 2019		10.43	10.43	10.43	0	-0.01(-0.10%)
Nov 13, 2019	10.43	10.44	10.42	10.44	850	+0.00(+0.00%)
Nov 12, 2019	10.44	10.44	10.44	10.44	10,400	+0.02(+0.19%)
Nov 11, 2019	10.42	10.43	10.42	10.42	152,200	-0.01(-0.10%)
Nov 08, 2019		10.43	10.43	10.43	17	+0.00(+0.00%)
Nov 07, 2019	10.42	10.43	10.42	10.43	3,754	+0.01(+0.10%)
Nov 06, 2019	10.43	10.43	10.42	10.42	88,825	+0.00(+0.00%)
Nov 05, 2019	10.42	10.44	10.42	10.42	315,000	+0.02(+0.19%)
Nov 04, 2019	10.40	10.40	10.40	10.40	105	+0.01(+0.10%)
Nov 01, 2019	10.40	10.41	10.39	10.39	134,100	-0.01(-0.10%)
Oct 31, 2019	10.40	10.42	10.40	10.40	1,232,022	-0.01(-0.10%)
Oct 30, 2019	10.40	10.41	10.39	10.41	11,002	+0.00(+0.00%)
Oct 29, 2019	10.41	10.41	10.38	10.41	226,700	+0.01(+0.10%)
Oct 28, 2019	10.40	10.40	10.40	10.40	200	+0.00(+0.00%)
Oct 25, 2019	10.39	10.40	10.39	10.40	1,500	+0.00(+0.00%)
Oct 23, 2019		10.40	10.40	10.40	0	-0.02(-0.19%)
Oct 22, 2019	10.38	10.42	10.38	10.42	1,210	-0.02(-0.19%)
Oct 18, 2019		10.44	10.44	10.44	0	+0.04(+0.38%)
Oct 16, 2019		10.40	10.40	10.40	0	-0.04(-0.34%)
Oct 15, 2019	10.88	10.88	10.44	10.44	3,600	+0.04(+0.34%)
Oct 14, 2019	10.39	10.45	10.39	10.40	2,472	+0.02(+0.19%)
Oct 10, 2019		10.38	10.38	10.38	0	+0.00(+0.00%)
Oct 09, 2019	10.38	10.38	10.38	10.38	75,971	+0.04(+0.39%)
Oct 08, 2019	10.34	10.37	10.34	10.34	8,400	-0.03(-0.29%)
Oct 04, 2019		10.37	10.37	10.37	0	+0.00(+0.05%)
Oct 03, 2019	10.37	10.37	10.36	10.37	283,803	-0.00(-0.05%)
Oct 02, 2019	10.32	10.37	10.32	10.37	291,870	+0.00(+0.05%)
Sep 30, 2019		10.37	10.37	10.37	0	+0.03(+0.24%)
Sep 27, 2019	10.35	10.36	10.34	10.34	53,700	-0.02(-0.19%)
Sep 20, 2019		10.36	10.36	10.36	0	+0.00(+0.00%)
Sep 19, 2019	10.34	10.36	10.34	10.36	584	+0.01(+0.10%)
Sep 18, 2019	10.35	10.36	10.35	10.35	26,500	-0.01(-0.10%)
Sep 17, 2019	10.32	10.36	10.32	10.36	8,611	+0.00(+0.00%)
Sep 16, 2019	10.29	10.36	10.29	10.36	3,418	+0.01(+0.10%)
Sep 13, 2019	10.32	10.35	10.32	10.35	17,300	+0.00(+0.00%)
Sep 12, 2019	10.29	10.35	10.29	10.35	300	+0.00(+0.00%)
Sep 11, 2019	10.33	10.35	10.33	10.35	109,925	+0.01(+0.10%)
Sep 09, 2019		10.34	10.34	10.34	0	-0.01(-0.10%)
Sep 06, 2019	10.35	10.35	10.35	10.35	10,000	+0.01(+0.10%)
Sep 05, 2019	10.33	10.35	10.33	10.34	814,028	+0.03(+0.29%)
Sep 03, 2019		10.31	10.31	10.31	0	-0.02(-0.19%)
Aug 30, 2019	10.34	10.34	10.33	10.33	600	-0.01(-0.10%)
Aug 29, 2019	10.31	10.34	10.31	10.34	99,200	+0.00(+0.00%)
Aug 27, 2019		10.34	10.34	10.34	0	+0.00(+0.00%)
Aug 26, 2019	10.33	10.34	10.33	10.34	63,170	+0.01(+0.10%)
Aug 23, 2019	10.32	10.33	10.32	10.33	95,700	+0.01(+0.10%)
Aug 22, 2019	10.33	10.33	10.32	10.32	21,000	-0.04(-0.39%)
Aug 14, 2019		10.36	10.36	10.36	0	+0.00(+0.00%)
Aug 13, 2019		10.36	10.36	10.36	90	+0.00(+0.00%)
Aug 12, 2019	10.36	10.36	10.36	10.36	400	-0.01(-0.08%)
Aug 08, 2019		10.37	10.37	10.37	0	-0.00(-0.01%)
Aug 07, 2019	10.30	10.37	10.30	10.37	1,276,900	+0.00(+0.00%)
Aug 02, 2019		10.37	10.37	10.37	0	+0.02(+0.19%)

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.