Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.43	17.56	16.83	17.39	1,562,541	-0.12(-0.69%)
Jul 30, 2020	17.50	17.60	17.22	17.51	1,069,311	-0.66(-3.66%)
Jul 29, 2020	17.34	18.21	17.15	18.17	1,025,173	+0.73(+4.21%)
Jul 28, 2020	17.35	17.69	17.26	17.44	1,052,946	-0.07(-0.39%)
Jul 27, 2020	17.82	17.83	17.31	17.51	1,063,683	-0.54(-2.96%)
Jul 24, 2020	18.35	18.61	18.01	18.04	1,339,702	-0.17(-0.95%)
Jul 23, 2020	17.68	18.48	17.68	18.22	1,742,893	+0.61(+3.48%)
Jul 22, 2020	17.70	17.99	17.35	17.60	1,885,840	-0.21(-1.16%)
Jul 21, 2020	16.97	17.85	16.24	17.81	3,913,544	+2.13(+13.59%)
Jul 20, 2020	15.90	15.97	15.50	15.68	1,947,751	-0.40(-2.47%)
Jul 17, 2020	16.34	16.66	15.82	16.08	2,936,660	-0.96(-5.62%)
Jul 16, 2020	16.84	17.47	16.53	17.03	1,088,389	-0.12(-0.70%)
Jul 15, 2020	16.55	17.26	16.40	17.16	1,875,845	+1.26(+7.93%)
Jul 14, 2020	16.34	16.36	15.59	15.90	1,365,679	-0.60(-3.61%)
Jul 13, 2020	16.53	16.89	15.86	16.49	1,709,664	+0.28(+1.70%)
Jul 10, 2020	15.36	16.23	15.36	16.21	1,856,068	+0.88(+5.74%)
Jul 09, 2020	15.88	15.93	15.26	15.33	1,495,400	-0.71(-4.41%)
Jul 08, 2020	15.92	16.40	15.71	16.04	2,140,574	-0.04(-0.27%)
Jul 07, 2020	16.55	16.55	15.96	16.09	1,917,389	-0.79(-4.65%)
Jul 06, 2020	17.25	17.55	16.55	16.87	1,746,209	+0.22(+1.35%)
Jul 02, 2020	17.45	17.82	16.57	16.65	1,782,136	-0.02(-0.10%)
Jul 01, 2020	17.66	17.71	16.59	16.66	1,596,189	-1.05(-5.94%)
Jun 30, 2020	17.22	17.84	17.12	17.72	1,440,152	+0.39(+2.24%)
Jun 29, 2020	16.64	17.52	16.40	17.33	1,755,404	+1.04(+6.41%)
Jun 26, 2020	17.41	17.41	16.20	16.28	3,102,254	-1.59(-8.88%)
Jun 25, 2020	17.00	17.91	16.91	17.87	1,296,706	+0.70(+4.07%)
Jun 24, 2020	17.91	18.02	17.02	17.17	1,506,265	-1.13(-6.18%)
Jun 23, 2020	18.92	19.08	18.29	18.30	1,457,222	-0.24(-1.30%)
Jun 22, 2020	18.89	18.90	18.29	18.54	1,203,894	-0.43(-2.27%)
Jun 19, 2020	19.39	19.43	18.48	18.98	4,955,310	-0.10(-0.54%)
Jun 18, 2020	18.70	19.58	18.53	19.08	1,411,064	+0.01(+0.05%)
Jun 17, 2020	19.89	19.97	19.01	19.07	1,319,986	-0.78(-3.91%)
Jun 16, 2020	20.04	20.50	19.09	19.85	2,261,127	+0.89(+4.71%)
Jun 15, 2020	17.46	19.13	17.34	18.95	1,761,817	+0.26(+1.41%)
Jun 12, 2020	18.71	18.84	17.71	18.69	1,957,692	+1.28(+7.38%)
Jun 11, 2020	17.65	18.70	17.39	17.41	2,376,682	-2.18(-11.12%)
Jun 10, 2020	21.03	21.05	19.52	19.58	2,003,625	-1.61(-7.59%)
Jun 09, 2020	20.94	21.75	20.49	21.19	2,767,695	-0.75(-3.41%)
Jun 08, 2020	20.84	21.97	20.55	21.94	3,924,069	+2.04(+10.26%)
Jun 05, 2020	21.54	21.64	19.74	19.90	4,239,334	+0.66(+3.45%)
Jun 04, 2020	17.98	19.29	17.56	19.24	2,894,488	+1.28(+7.16%)
Jun 03, 2020	17.46	18.24	17.24	17.95	2,681,276	+1.26(+7.54%)
Jun 02, 2020	17.18	17.43	16.49	16.69	2,061,905	-0.14(-0.86%)
Jun 01, 2020	16.51	17.21	16.36	16.84	2,092,369	+0.51(+3.13%)
May 29, 2020	16.71	16.95	15.95	16.33	2,419,756	-0.82(-4.76%)
May 28, 2020	17.67	17.70	16.72	17.14	2,231,974	-0.28(-1.61%)
May 27, 2020	17.32	17.61	16.56	17.42	2,621,135	+1.36(+8.47%)
May 26, 2020	15.87	16.58	15.76	16.06	2,620,120	+1.28(+8.63%)
May 22, 2020	15.37	15.56	14.68	14.79	1,180,374	-0.40(-2.63%)
May 21, 2020	15.18	15.65	15.08	15.19	2,307,777	-0.11(-0.72%)
May 20, 2020	15.23	15.81	15.17	15.30	5,407,819	+0.50(+3.39%)
May 19, 2020	15.43	15.70	14.74	14.79	1,760,968	-0.87(-5.54%)
May 18, 2020	14.72	15.79	14.68	15.66	2,563,559	+2.03(+14.92%)
May 15, 2020	13.70	14.11	13.38	13.63	2,116,728	-0.37(-2.61%)
May 14, 2020	12.81	14.06	12.47	13.99	2,974,900	+0.73(+5.52%)
May 13, 2020	14.46	14.48	13.10	13.26	3,547,573	-1.37(-9.36%)
May 12, 2020	15.94	16.34	14.59	14.63	2,247,221	-1.05(-6.72%)
May 11, 2020	16.42	16.44	15.68	15.69	4,273,959	-1.10(-6.54%)
May 08, 2020	16.44	17.10	16.43	16.79	2,051,374	+0.89(+5.62%)
May 07, 2020	15.63	16.56	15.63	15.89	2,314,639	+0.48(+3.15%)
May 06, 2020	16.50	16.57	15.34	15.41	1,392,001	-0.94(-5.73%)
May 05, 2020	17.47	17.57	16.26	16.34	1,401,866	-0.20(-1.18%)
May 04, 2020	16.38	16.67	15.93	16.54	1,812,185	-0.33(-1.97%)

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.