Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	19.38	19.58	18.86	19.41	2,581,415	+0.06(+0.31%)
Jun 29, 2020	19.01	19.86	18.72	19.35	1,096,586	+0.55(+2.93%)
Jun 26, 2020	19.26	19.28	18.61	18.80	1,784,400	-0.47(-2.44%)
Jun 25, 2020	19.09	19.77	18.83	19.27	1,948,510	+0.27(+1.39%)
Jun 24, 2020	19.01	19.28	18.51	19.00	1,949,899	-0.19(-0.96%)
Jun 23, 2020	19.02	19.68	18.91	19.19	1,568,356	+0.32(+1.70%)
Jun 22, 2020	18.45	19.26	17.49	18.87	2,328,345	+0.52(+2.83%)
Jun 19, 2020	17.96	18.38	17.70	18.35	1,899,100	+0.60(+3.38%)
Jun 18, 2020	16.19	17.81	16.19	17.75	1,690,217	+0.68(+3.98%)
Jun 17, 2020	17.32	17.32	16.62	17.07	1,122,726	-0.11(-0.64%)
Jun 16, 2020	16.75	17.33	16.42	17.18	1,058,302	+0.86(+5.27%)
Jun 15, 2020	16.11	16.53	15.58	16.32	1,006,363	-0.04(-0.24%)
Jun 12, 2020	16.39	16.41	15.51	16.36	1,561,700	+0.42(+2.63%)
Jun 11, 2020	16.33	16.63	15.83	15.94	1,266,760	-0.85(-5.06%)
Jun 10, 2020	17.35	17.38	16.72	16.79	902,854	-0.48(-2.78%)
Jun 09, 2020	17.72	17.81	17.26	17.27	936,885	-0.55(-3.09%)
Jun 08, 2020	17.31	17.89	17.01	17.82	1,099,620	+0.63(+3.66%)
Jun 05, 2020	17.12	17.60	16.95	17.19	1,218,100	+0.36(+2.14%)
Jun 04, 2020	16.66	16.98	16.41	16.83	1,121,449	+0.15(+0.90%)
Jun 03, 2020	16.89	16.98	16.63	16.68	1,670,396	-0.03(-0.18%)
Jun 02, 2020	16.61	16.90	16.25	16.71	1,791,976	+0.08(+0.48%)
Jun 01, 2020	16.34	16.80	16.15	16.63	1,102,782	+0.27(+1.65%)
May 29, 2020	16.64	16.95	15.82	16.36	2,105,100	-0.31(-1.86%)
May 28, 2020	16.81	17.12	16.57	16.67	1,039,011	-0.07(-0.45%)
May 27, 2020	16.27	16.80	15.70	16.75	1,497,697	+0.59(+3.62%)
May 26, 2020	17.11	17.29	16.13	16.16	1,542,591	-0.70(-4.15%)
May 22, 2020	16.48	16.89	16.42	16.86	775,900	+0.28(+1.69%)
May 21, 2020	16.81	16.98	16.54	16.58	997,219	-0.27(-1.60%)
May 20, 2020	16.55	16.87	16.35	16.85	1,046,714	+0.68(+4.21%)
May 19, 2020	16.36	16.60	16.07	16.17	1,004,778	-0.30(-1.82%)
May 18, 2020	15.70	16.55	15.45	16.47	1,095,400	+1.20(+7.86%)
May 15, 2020	14.57	15.36	14.52	15.27	1,282,800	+0.38(+2.55%)
May 14, 2020	15.24	15.40	14.76	14.89	1,689,187	-0.52(-3.37%)
May 13, 2020	15.49	15.66	14.91	15.41	2,023,960	-0.20(-1.28%)
May 12, 2020	15.76	16.22	15.54	15.61	1,463,497	-0.06(-0.38%)
May 11, 2020	14.93	15.76	14.78	15.67	1,583,158	+0.68(+4.54%)
May 08, 2020	14.75	15.05	14.59	14.99	1,169,200	+0.32(+2.18%)
May 07, 2020	14.50	14.86	14.34	14.67	1,202,371	+0.37(+2.59%)
May 06, 2020	14.47	14.66	14.26	14.30	1,564,667	-0.02(-0.14%)
May 05, 2020	14.21	14.50	13.91	14.32	1,880,821	+0.58(+4.22%)
May 04, 2020	13.29	13.76	13.12	13.74	1,399,125	+0.43(+3.23%)
May 01, 2020	13.57	13.75	13.03	13.31	2,068,700	-0.40(-2.92%)
Apr 30, 2020	14.61	14.82	13.67	13.71	3,068,033	-0.69(-4.79%)
Apr 29, 2020	16.41	16.85	14.26	14.40	4,581,744	-1.70(-10.56%)
Apr 28, 2020	16.76	16.81	16.00	16.10	1,277,240	-0.40(-2.42%)
Apr 27, 2020	16.20	16.84	16.11	16.50	1,578,309	+0.43(+2.68%)
Apr 24, 2020	15.65	16.17	15.45	16.07	1,977,100	+0.45(+2.88%)
Apr 23, 2020	16.23	16.69	15.61	15.62	1,221,883	-0.47(-2.92%)
Apr 22, 2020	16.41	16.53	15.73	16.09	2,531,502	-0.14(-0.86%)
Apr 21, 2020	16.56	16.66	15.98	16.23	1,649,299	-0.38(-2.29%)
Apr 20, 2020	16.26	17.04	16.15	16.61	2,359,317	+0.25(+1.53%)
Apr 17, 2020	15.94	16.54	15.83	16.36	2,155,100	+0.81(+5.21%)
Apr 16, 2020	15.51	15.84	15.23	15.55	1,667,920	+0.12(+0.78%)
Apr 15, 2020	15.10	15.63	14.95	15.43	1,039,478	-0.12(-0.77%)
Apr 14, 2020	15.65	15.98	15.39	15.55	986,086	+0.17(+1.11%)
Apr 13, 2020	15.35	15.63	15.05	15.38	966,570	-0.05(-0.32%)
Apr 09, 2020	15.94	16.33	15.09	15.43	1,457,300	-0.40(-2.53%)
Apr 08, 2020	15.07	16.01	14.91	15.83	1,002,439	+0.96(+6.46%)
Apr 07, 2020	15.44	15.92	14.79	14.87	2,259,541	-0.28(-1.85%)
Apr 06, 2020	14.58	15.17	14.26	15.15	2,247,998	+1.03(+7.29%)
Apr 03, 2020	13.97	14.35	13.82	14.12	988,900	+0.10(+0.71%)
Apr 02, 2020	13.73	14.18	13.35	14.02	1,980,396	+0.12(+0.86%)

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.