Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.85	20.90	18.29	19.41	616,200	+0.51(+2.70%)
Jul 30, 2020	18.80	19.05	18.57	18.90	343,791	-0.20(-1.05%)
Jul 29, 2020	18.73	19.44	18.69	19.10	215,057	+0.43(+2.30%)
Jul 28, 2020	18.65	19.03	18.53	18.67	252,658	-0.22(-1.16%)
Jul 27, 2020	19.24	19.50	18.79	18.89	266,056	-0.31(-1.61%)
Jul 24, 2020	18.78	19.42	18.48	19.20	702,000	+0.44(+2.35%)
Jul 23, 2020	18.58	18.99	18.49	18.76	241,662	+0.16(+0.86%)
Jul 22, 2020	18.73	19.19	18.54	18.60	287,147	-0.30(-1.59%)
Jul 21, 2020	18.88	19.19	18.73	18.90	289,454	+0.35(+1.89%)
Jul 20, 2020	18.96	18.96	18.25	18.55	164,642	-0.41(-2.16%)
Jul 17, 2020	18.80	19.18	18.78	18.96	337,000	+0.24(+1.28%)
Jul 16, 2020	19.31	19.35	18.64	18.72	331,778	-0.65(-3.36%)
Jul 15, 2020	18.79	19.76	18.71	19.37	307,983	+1.04(+5.67%)
Jul 14, 2020	18.43	18.67	17.93	18.33	398,576	-0.04(-0.22%)
Jul 13, 2020	18.55	19.09	18.36	18.37	385,382	+0.12(+0.66%)
Jul 10, 2020	18.25	18.52	17.94	18.25	277,900	-0.01(-0.05%)
Jul 09, 2020	18.15	18.48	17.67	18.26	257,736	+0.06(+0.33%)
Jul 08, 2020	19.23	19.25	18.09	18.20	385,120	-1.05(-5.45%)
Jul 07, 2020	19.26	19.64	19.03	19.25	530,587	-0.29(-1.48%)
Jul 06, 2020	19.89	19.89	19.21	19.54	151,532	-0.08(-0.41%)
Jul 02, 2020	19.40	19.94	19.29	19.62	222,800	+0.59(+3.10%)
Jul 01, 2020	19.27	19.41	18.73	19.03	261,801	-0.14(-0.73%)
Jun 30, 2020	18.87	19.19	18.46	19.17	365,324	+0.08(+0.42%)
Jun 29, 2020	18.38	19.14	18.28	19.09	383,645	+1.01(+5.59%)
Jun 26, 2020	19.00	19.19	17.73	18.08	1,151,800	-0.97(-5.09%)
Jun 25, 2020	18.49	19.07	18.11	19.05	344,724	+0.55(+2.97%)
Jun 24, 2020	19.02	19.14	18.45	18.50	321,406	-0.83(-4.29%)
Jun 23, 2020	19.40	19.79	19.24	19.33	387,157	+0.10(+0.52%)
Jun 22, 2020	18.67	19.46	18.59	19.23	522,284	+0.34(+1.80%)
Jun 19, 2020	17.94	19.34	17.94	18.89	3,256,400	+1.51(+8.69%)
Jun 18, 2020	21.83	21.90	17.36	17.38	3,306,637	-5.94(-25.47%)
Jun 17, 2020	23.48	23.73	22.96	23.32	92,690	-0.17(-0.72%)
Jun 16, 2020	23.89	24.12	22.82	23.49	191,254	+0.47(+2.04%)
Jun 15, 2020	21.99	23.03	21.96	23.02	130,728	+0.37(+1.63%)
Jun 12, 2020	22.83	23.70	21.99	22.65	132,400	+0.70(+3.19%)
Jun 11, 2020	23.63	23.98	21.81	21.95	194,169	-2.39(-9.82%)
Jun 10, 2020	24.53	24.70	23.88	24.34	150,452	-0.20(-0.81%)
Jun 09, 2020	24.71	25.08	24.24	24.54	125,794	-0.30(-1.21%)
Jun 08, 2020	25.52	25.52	24.74	24.84	176,758	-0.40(-1.58%)
Jun 05, 2020	24.10	25.47	24.10	25.24	171,000	+1.69(+7.18%)
Jun 04, 2020	23.13	23.84	22.99	23.55	172,743	+0.13(+0.56%)
Jun 03, 2020	22.91	23.56	22.63	23.42	176,838	+0.84(+3.72%)
Jun 02, 2020	23.06	23.39	22.40	22.58	149,396	-0.36(-1.57%)
Jun 01, 2020	22.84	23.52	22.54	22.94	223,541	+0.21(+0.92%)
May 29, 2020	22.79	23.04	21.78	22.73	232,500	-0.29(-1.26%)
May 28, 2020	23.38	24.14	22.90	23.02	167,845	+0.07(+0.31%)
May 27, 2020	22.58	23.01	21.76	22.95	169,762	+0.82(+3.71%)
May 26, 2020	23.50	23.50	22.02	22.13	187,286	-0.73(-3.19%)
May 22, 2020	22.50	22.88	22.06	22.86	115,900	+0.66(+2.97%)
May 21, 2020	22.67	22.96	22.14	22.20	181,410	-0.56(-2.46%)
May 20, 2020	22.48	23.09	22.22	22.76	156,893	+0.83(+3.78%)
May 19, 2020	22.23	22.50	21.92	21.93	113,029	-0.52(-2.32%)
May 18, 2020	22.82	23.34	22.39	22.45	172,413	+0.30(+1.35%)
May 15, 2020	21.71	22.35	21.51	22.15	190,200	+0.58(+2.69%)
May 14, 2020	20.47	21.58	20.00	21.57	260,535	+0.66(+3.16%)
May 13, 2020	21.61	21.71	20.45	20.91	186,525	-0.91(-4.17%)
May 12, 2020	22.52	22.52	21.75	21.82	202,166	-0.62(-2.76%)
May 11, 2020	22.74	23.02	21.90	22.44	282,428	-0.71(-3.07%)
May 08, 2020	23.16	23.84	22.82	23.15	176,800	+0.58(+2.57%)
May 07, 2020	21.77	22.81	21.23	22.57	173,815	+1.24(+5.81%)
May 06, 2020	22.61	22.61	21.30	21.33	196,539	-1.30(-5.74%)
May 05, 2020	22.45	23.19	22.37	22.63	174,684	+0.60(+2.72%)
May 04, 2020	22.10	22.64	21.73	22.03	255,129	-0.14(-0.63%)

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.