Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.27	16.57	15.85	16.54	1,815,000	+0.29(+1.78%)
Jul 30, 2020	17.05	17.16	16.11	16.25	2,014,500	-1.08(-6.23%)
Jul 29, 2020	15.98	17.35	15.75	17.33	3,625,619	+1.59(+10.10%)
Jul 28, 2020	15.45	16.02	15.45	15.74	2,012,952	+0.33(+2.14%)
Jul 27, 2020	15.38	15.54	14.90	15.41	2,231,889	-0.01(-0.06%)
Jul 24, 2020	16.06	16.27	15.36	15.42	1,747,200	-0.62(-3.87%)
Jul 23, 2020	15.79	16.36	15.66	16.04	1,883,614	+0.13(+0.82%)
Jul 22, 2020	15.77	15.94	15.35	15.91	1,919,545	-0.10(-0.62%)
Jul 21, 2020	15.48	16.08	15.29	16.01	1,885,400	+0.75(+4.91%)
Jul 20, 2020	15.58	15.72	14.90	15.26	3,761,849	-1.13(-6.89%)
Jul 17, 2020	16.92	16.93	16.35	16.39	1,325,900	-0.50(-2.96%)
Jul 16, 2020	17.06	17.55	16.84	16.89	1,423,399	-0.38(-2.20%)
Jul 15, 2020	16.65	17.32	16.33	17.27	2,086,152	+1.31(+8.21%)
Jul 14, 2020	16.18	16.18	15.65	15.96	1,975,760	-0.28(-1.72%)
Jul 13, 2020	16.80	16.80	16.16	16.24	1,646,727	-0.26(-1.55%)
Jul 10, 2020	16.70	17.15	16.41	16.50	1,965,700	-0.27(-1.58%)
Jul 09, 2020	17.36	17.37	16.33	16.76	2,903,570	-0.77(-4.39%)
Jul 08, 2020	16.37	17.54	16.07	17.53	2,884,766	+1.03(+6.24%)
Jul 07, 2020	16.31	16.82	16.18	16.50	2,795,904	-0.11(-0.66%)
Jul 06, 2020	15.75	16.74	15.70	16.61	3,640,080	+1.27(+8.28%)
Jul 02, 2020	15.40	15.66	14.97	15.34	1,803,700	+0.28(+1.86%)
Jul 01, 2020	15.13	15.84	14.90	15.06	1,761,178	-0.16(-1.05%)
Jun 30, 2020	14.82	15.29	14.49	15.22	2,619,688	+0.19(+1.26%)
Jun 29, 2020	14.95	15.29	14.41	15.03	3,120,219	+0.33(+2.24%)
Jun 26, 2020	15.66	15.97	14.57	14.70	10,622,000	-1.11(-7.02%)
Jun 25, 2020	16.00	16.34	15.54	15.81	2,766,567	-0.37(-2.29%)
Jun 24, 2020	16.84	17.11	16.15	16.18	2,023,152	-0.99(-5.77%)
Jun 23, 2020	17.53	17.69	16.82	17.17	1,635,819	-0.11(-0.64%)
Jun 22, 2020	16.86	17.64	16.69	17.28	1,573,819	+0.36(+2.13%)
Jun 19, 2020	18.30	18.35	16.75	16.92	2,468,300	-1.03(-5.74%)
Jun 18, 2020	17.12	18.22	17.11	17.95	1,869,822	+0.54(+3.10%)
Jun 17, 2020	18.27	18.32	17.32	17.41	1,624,999	-0.94(-5.12%)
Jun 16, 2020	18.33	18.48	17.49	18.35	2,103,370	+1.12(+6.50%)
Jun 15, 2020	16.58	17.49	16.33	17.23	1,971,925	-0.20(-1.15%)
Jun 12, 2020	18.55	18.59	16.79	17.43	2,210,800	-0.06(-0.34%)
Jun 11, 2020	17.56	17.65	16.76	17.49	2,366,073	-1.16(-6.22%)
Jun 10, 2020	19.42	19.86	18.20	18.65	1,656,311	-0.85(-4.36%)
Jun 09, 2020	20.70	20.80	19.40	19.50	2,362,006	-1.79(-8.41%)
Jun 08, 2020	21.87	21.90	21.10	21.29	1,629,805	+0.36(+1.72%)
Jun 05, 2020	22.37	22.60	20.84	20.93	1,548,000	+0.47(+2.30%)
Jun 04, 2020	19.53	20.50	19.21	20.46	2,600,690	+0.82(+4.18%)
Jun 03, 2020	18.51	19.81	18.46	19.64	2,184,168	+1.65(+9.17%)
Jun 02, 2020	17.62	18.07	17.13	17.99	1,872,869	+0.67(+3.87%)
Jun 01, 2020	17.08	17.95	16.89	17.32	2,285,468	+0.38(+2.24%)
May 29, 2020	17.44	17.44	16.76	16.94	2,521,700	-0.78(-4.40%)
May 28, 2020	19.24	19.43	17.54	17.72	2,598,013	-1.30(-6.83%)
May 27, 2020	18.65	19.05	17.81	19.02	2,630,608	+1.10(+6.14%)
May 26, 2020	17.97	18.20	17.55	17.92	2,697,110	+0.75(+4.37%)
May 22, 2020	17.80	18.07	16.89	17.17	2,174,900	-0.46(-2.61%)
May 21, 2020	16.54	18.12	16.48	17.63	3,424,719	+1.09(+6.59%)
May 20, 2020	17.30	17.43	16.01	16.54	9,923,143	-1.39(-7.75%)
May 19, 2020	18.67	18.84	17.87	17.93	5,269,124	-0.85(-4.53%)
May 18, 2020	17.82	18.89	17.82	18.78	4,137,469	+2.14(+12.83%)
May 15, 2020	15.45	16.76	15.07	16.64	2,776,300	+0.96(+6.09%)
May 14, 2020	15.35	16.19	14.63	15.69	2,608,859	-0.06(-0.38%)
May 13, 2020	16.33	16.33	15.42	15.75	1,900,064	-0.73(-4.43%)
May 12, 2020	17.20	17.60	16.48	16.48	1,147,698	-0.69(-4.02%)
May 11, 2020	17.41	17.79	17.01	17.17	1,942,217	-0.55(-3.10%)
May 08, 2020	17.19	17.84	17.01	17.72	1,459,300	+1.07(+6.43%)
May 07, 2020	16.52	17.27	16.32	16.65	967,250	+0.48(+2.97%)
May 06, 2020	16.05	16.33	15.80	16.17	1,580,843	+0.25(+1.57%)
May 05, 2020	17.20	17.64	15.84	15.92	2,001,923	-0.94(-5.55%)
May 04, 2020	16.40	17.39	16.11	16.86	2,260,567	+0.09(+0.51%)

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.