Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	13.75	14.27	13.22	13.88	4,086,900	+0.52(+3.89%)
Jul 30, 2020	12.39	13.42	12.26	13.36	2,896,169	+0.84(+6.71%)
Jul 29, 2020	12.28	12.57	12.15	12.52	1,107,501	+0.41(+3.39%)
Jul 28, 2020	12.50	12.59	12.10	12.11	978,075	-0.45(-3.58%)
Jul 27, 2020	12.32	12.58	12.15	12.56	1,285,254	+0.37(+3.04%)
Jul 24, 2020	12.21	12.39	11.79	12.19	1,196,100	-0.17(-1.38%)
Jul 23, 2020	12.55	12.94	12.17	12.36	1,426,912	-0.21(-1.67%)
Jul 22, 2020	12.85	12.98	12.29	12.57	1,490,909	-0.27(-2.10%)
Jul 21, 2020	13.47	13.49	12.73	12.84	1,512,033	-0.44(-3.31%)
Jul 20, 2020	12.78	13.43	12.78	13.28	1,626,095	+0.50(+3.95%)
Jul 17, 2020	12.78	12.86	12.48	12.78	1,284,800	+0.05(+0.43%)
Jul 16, 2020	12.74	12.87	12.55	12.72	1,098,422	-0.21(-1.62%)
Jul 15, 2020	13.09	13.10	12.50	12.93	1,280,287	+0.27(+2.13%)
Jul 14, 2020	12.27	12.67	11.76	12.66	2,292,329	+0.42(+3.43%)
Jul 13, 2020	13.68	13.68	12.22	12.24	2,855,139	-0.98(-7.41%)
Jul 10, 2020	12.79	13.23	12.70	13.22	1,330,500	+0.36(+2.80%)
Jul 09, 2020	12.85	13.22	12.69	12.86	1,498,861	+0.06(+0.47%)
Jul 08, 2020	12.78	13.00	12.19	12.80	2,525,586	+0.06(+0.47%)
Jul 07, 2020	13.01	13.09	12.16	12.74	2,625,216	-0.69(-5.14%)
Jul 06, 2020	13.41	13.96	13.12	13.43	3,119,318	+0.52(+4.03%)
Jul 02, 2020	12.85	13.31	12.66	12.91	2,021,400	+0.23(+1.81%)
Jul 01, 2020	12.82	12.92	12.41	12.68	2,588,624	+0.11(+0.88%)
Jun 30, 2020	11.82	12.71	11.71	12.57	3,141,123	+0.70(+5.90%)
Jun 29, 2020	11.91	11.98	11.40	11.87	2,031,504	+0.06(+0.51%)
Jun 26, 2020	11.73	12.06	11.46	11.81	4,171,000	+0.06(+0.51%)
Jun 25, 2020	11.18	11.92	10.76	11.75	3,173,053	+0.74(+6.72%)
Jun 24, 2020	11.20	11.29	10.57	11.01	2,711,111	-0.26(-2.31%)
Jun 23, 2020	11.12	11.42	10.85	11.27	2,484,727	+0.23(+2.08%)
Jun 22, 2020	10.36	11.18	10.31	11.04	2,757,856	+0.66(+6.36%)
Jun 19, 2020	10.29	10.73	10.17	10.38	2,747,100	+0.27(+2.67%)
Jun 18, 2020	10.13	10.45	9.910	10.11	2,774,997	-0.11(-1.08%)
Jun 17, 2020	10.42	10.42	10.11	10.22	1,659,506	-0.20(-1.92%)
Jun 16, 2020	10.21	10.64	10.01	10.42	3,118,390	+0.53(+5.36%)
Jun 15, 2020	9.000	9.970	8.750	9.890	2,060,372	+0.51(+5.44%)
Jun 12, 2020	9.120	9.455	9.050	9.380	2,169,800	+0.76(+8.82%)
Jun 11, 2020	8.550	8.970	8.210	8.620	3,699,226	-0.88(-9.26%)
Jun 10, 2020	9.990	10.17	9.430	9.500	2,965,335	-0.45(-4.52%)
Jun 09, 2020	10.33	10.38	9.730	9.950	3,048,959	-0.56(-5.33%)
Jun 08, 2020	9.900	10.55	9.610	10.51	4,074,897	+0.98(+10.28%)
Jun 05, 2020	8.500	9.800	8.500	9.530	6,232,300	+0.90(+10.43%)
Jun 04, 2020	8.740	9.000	8.340	8.630	5,092,117	-0.42(-4.64%)
Jun 03, 2020	7.910	9.200	7.760	9.050	18,750,804	+2.19(+31.92%)
Jun 02, 2020	6.860	6.920	6.530	6.860	3,754,013	+0.24(+3.63%)
Jun 01, 2020	6.500	6.780	6.360	6.620	2,494,316	+0.20(+3.12%)
May 29, 2020	6.040	6.440	5.920	6.420	1,884,800	+0.36(+5.94%)
May 28, 2020	6.250	6.300	6.040	6.060	1,443,374	-0.19(-3.04%)
May 27, 2020	6.200	6.250	5.700	6.250	2,170,456	+0.14(+2.29%)
May 26, 2020	5.970	6.140	5.850	6.110	1,785,151	+0.29(+4.98%)
May 22, 2020	5.890	5.890	5.680	5.820	913,100	-0.02(-0.34%)
May 21, 2020	5.910	5.930	5.680	5.840	987,030	+0.04(+0.69%)
May 20, 2020	5.800	5.970	5.730	5.800	1,036,892	+0.11(+1.93%)
May 19, 2020	5.730	5.850	5.630	5.690	785,202	-0.02(-0.35%)
May 18, 2020	5.630	5.890	5.550	5.710	1,323,806	+0.24(+4.39%)
May 15, 2020	5.590	5.685	5.445	5.470	1,220,600	-0.17(-3.01%)
May 14, 2020	5.390	5.660	5.220	5.640	1,656,622	+0.13(+2.36%)
May 13, 2020	5.650	5.810	5.280	5.510	1,628,290	-0.13(-2.30%)
May 12, 2020	6.010	6.060	5.600	5.640	1,667,768	-0.21(-3.59%)
May 11, 2020	5.400	5.950	5.370	5.850	1,730,289	+0.39(+7.14%)
May 08, 2020	5.680	5.699	5.400	5.460	1,048,900	-0.11(-1.97%)
May 07, 2020	5.480	5.590	5.270	5.570	2,034,352	+0.19(+3.53%)
May 06, 2020	5.560	5.620	5.330	5.380	1,426,344	-0.13(-2.36%)
May 05, 2020	5.630	5.820	5.450	5.510	1,618,083	+0.08(+1.47%)
May 04, 2020	5.200	5.510	5.070	5.430	1,470,868	+0.05(+0.93%)

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.