Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		15.01	15.01	15.01	0	-0.54(-3.47%)
Jul 30, 2020	15.22	15.68	15.19	15.55	964,912	+0.06(+0.39%)
Jul 29, 2020	15.20	15.52	15.11	15.49	669,095	+0.33(+2.18%)
Jul 28, 2020	14.97	15.18	14.88	15.16	2,281,177	+0.22(+1.47%)
Jul 27, 2020	14.85	14.96	14.72	14.94	591,557	+0.13(+0.88%)
Jul 24, 2020	14.75	14.98	14.70	14.81	652,049	-0.02(-0.13%)
Jul 23, 2020	14.92	14.97	14.75	14.83	610,679	-0.10(-0.67%)
Jul 22, 2020	14.93	15.07	14.86	14.93	746,701	-0.01(-0.07%)
Jul 21, 2020	15.06	15.21	14.91	14.94	681,229	-0.06(-0.40%)
Jul 20, 2020	15.18	15.23	14.96	15.00	623,675	-0.18(-1.19%)
Jul 17, 2020	15.33	15.33	15.00	15.18	589,306	-0.07(-0.46%)
Jul 16, 2020	15.41	15.45	15.15	15.25	1,655,690	-0.23(-1.49%)
Jul 15, 2020	15.20	15.55	15.19	15.48	1,522,633	+0.58(+3.89%)
Jul 14, 2020	14.86	15.08	14.78	14.90	819,629	-0.04(-0.27%)
Jul 13, 2020	15.19	15.19	14.84	14.94	859,062	-0.18(-1.19%)
Jul 10, 2020	14.85	15.29	14.83	15.12	928,583	+0.18(+1.20%)
Jul 09, 2020	15.23	15.23	14.64	14.94	981,815	-0.21(-1.39%)
Jul 08, 2020	15.60	15.75	15.09	15.15	2,109,553	-0.45(-2.88%)
Jul 07, 2020	15.81	15.98	15.49	15.60	1,308,779	-0.32(-2.01%)
Jul 06, 2020	15.70	16.08	15.55	15.92	1,542,684	+0.50(+3.24%)
Jul 03, 2020	15.57	15.60	15.12	15.42	678,164	+0.02(+0.13%)
Jul 02, 2020	15.45	15.72	14.91	15.40	3,513,757	+1.95(+14.50%)
Jun 30, 2020		13.45	13.45	13.45	0	-0.14(-1.03%)
Jun 29, 2020	13.50	13.99	13.25	13.59	1,161,470	+0.36(+2.72%)
Jun 26, 2020	13.76	13.83	13.21	13.23	1,199,516	-0.60(-4.34%)
Jun 25, 2020	13.68	14.02	13.63	13.83	776,368	-0.05(-0.36%)
Jun 24, 2020	14.30	14.33	13.50	13.88	1,480,211	-0.61(-4.21%)
Jun 23, 2020	14.68	14.94	14.46	14.49	1,021,500	+0.05(+0.35%)
Jun 22, 2020	14.56	14.56	14.07	14.44	881,557	-0.12(-0.82%)
Jun 19, 2020	15.05	15.14	14.52	14.56	2,642,091	-0.27(-1.82%)
Jun 18, 2020	14.70	15.17	14.67	14.83	660,858	+0.02(+0.14%)
Jun 17, 2020	15.36	15.36	14.78	14.81	923,550	-0.41(-2.69%)
Jun 16, 2020	15.96	16.10	15.04	15.22	2,496,791	+0.11(+0.73%)
Jun 15, 2020	14.51	15.34	14.22	15.11	1,389,279	-0.03(-0.20%)
Jun 12, 2020	15.50	15.69	14.82	15.14	1,839,304	+0.47(+3.20%)
Jun 11, 2020	14.87	15.50	14.55	14.67	3,405,293	-1.46(-9.05%)
Jun 10, 2020	17.45	17.45	15.75	16.13	2,339,814	-1.23(-7.09%)
Jun 09, 2020	18.04	18.28	17.31	17.36	1,897,436	-1.20(-6.47%)
Jun 08, 2020	17.88	18.65	17.70	18.56	2,674,193	+1.27(+7.35%)
Jun 05, 2020	17.43	17.92	17.17	17.29	1,923,780	+1.12(+6.93%)
Jun 04, 2020	15.20	16.73	15.06	16.17	2,461,402	+0.86(+5.62%)
Jun 03, 2020	14.32	15.31	14.25	15.31	2,468,946	+1.20(+8.50%)
Jun 02, 2020	14.12	14.42	13.95	14.11	2,545,637	+0.07(+0.50%)
Jun 01, 2020	14.00	14.50	13.73	14.04	1,220,898	-0.18(-1.27%)
May 29, 2020	14.55	14.58	14.11	14.22	1,499,129	-0.41(-2.80%)
May 28, 2020	15.00	15.09	14.55	14.63	1,865,617	-0.68(-4.44%)
May 27, 2020	14.63	15.39	14.50	15.31	2,390,873	+0.97(+6.76%)
May 26, 2020	14.00	14.34	13.80	14.34	1,999,212	+0.41(+2.94%)
May 25, 2020	13.20	13.97	13.13	13.93	1,291,437	+0.91(+6.99%)
May 22, 2020	13.14	13.19	12.95	13.02	905,782	-0.15(-1.14%)
May 21, 2020	13.14	13.43	13.01	13.17	1,143,054	+0.01(+0.08%)
May 20, 2020	13.32	13.49	13.02	13.16	1,507,619	+0.01(+0.08%)
May 19, 2020	13.20	13.29	12.72	13.15	1,708,070	+0.79(+6.39%)
May 15, 2020		12.36	12.36	12.36	0	-0.23(-1.83%)
May 14, 2020	12.00	12.61	11.35	12.59	2,164,060	+0.54(+4.48%)
May 13, 2020	12.60	12.64	12.00	12.05	1,600,770	-0.52(-4.14%)
May 12, 2020	13.16	13.34	12.53	12.57	1,871,475	-0.51(-3.90%)
May 11, 2020	13.05	13.47	12.86	13.08	1,563,218	+0.00(+0.00%)
May 08, 2020	13.43	13.45	12.80	13.08	1,970,464	+0.56(+4.47%)
May 07, 2020	12.21	12.60	12.18	12.52	1,489,772	+0.47(+3.90%)
May 06, 2020	12.49	12.60	12.01	12.05	1,355,684	-0.34(-2.74%)
May 05, 2020	13.07	13.11	12.32	12.39	1,433,433	-0.26(-2.06%)
May 04, 2020	12.43	12.69	12.13	12.65	1,374,459	+0.05(+0.40%)

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.