Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	12.98	13.20	12.79	13.05	3,181,354	+0.13(+1.04%)
Jul 30, 2020	12.92	12.97	12.71	12.92	2,667,902	-0.10(-0.76%)
Jul 29, 2020	12.72	13.04	12.71	13.02	3,124,064	+0.40(+3.14%)
Jul 28, 2020	12.40	12.99	12.37	12.62	3,657,747	+0.05(+0.39%)
Jul 27, 2020	12.40	12.62	12.35	12.57	2,662,327	+0.13(+1.02%)
Jul 24, 2020	12.50	12.55	12.37	12.45	3,082,313	-0.21(-1.62%)
Jul 23, 2020	12.86	12.93	12.63	12.65	6,167,914	-0.16(-1.27%)
Jul 22, 2020	13.44	13.49	12.67	12.81	8,261,588	-0.84(-6.16%)
Jul 21, 2020	13.33	13.92	13.31	13.65	4,856,225	+0.39(+2.93%)
Jul 20, 2020	13.50	13.50	13.06	13.27	4,265,017	+0.01(+0.05%)
Jul 17, 2020	13.61	13.61	13.24	13.26	2,421,564	-0.30(-2.19%)
Jul 16, 2020	13.38	13.68	13.22	13.56	3,814,054	-0.10(-0.73%)
Jul 15, 2020	13.73	13.84	13.53	13.65	4,171,785	+0.04(+0.26%)
Jul 14, 2020	13.63	13.82	13.44	13.62	5,359,943	-0.33(-2.38%)
Jul 13, 2020	14.84	14.96	13.90	13.95	5,799,474	-0.83(-5.64%)
Jul 10, 2020	14.59	14.83	14.38	14.79	4,772,951	-0.04(-0.24%)
Jul 09, 2020	15.53	15.54	14.64	14.82	6,669,156	-0.29(-1.92%)
Jul 08, 2020	14.84	15.25	14.50	15.11	10,135,777	+0.61(+4.24%)
Jul 07, 2020	14.43	14.74	13.97	14.50	12,632,983	-0.31(-2.10%)
Jul 06, 2020	13.44	14.88	13.44	14.81	18,000,816	+2.01(+15.68%)
Jul 02, 2020	12.51	13.06	12.44	12.80	8,382,731	+0.45(+3.60%)
Jul 01, 2020	12.38	12.67	12.18	12.35	5,737,580	+0.00(+0.00%)
Jun 30, 2020	12.30	12.44	12.08	12.35	6,106,811	-0.01(-0.11%)
Jun 29, 2020	11.87	12.38	11.74	12.37	5,651,053	+0.50(+4.23%)
Jun 26, 2020	12.55	12.62	11.85	11.87	10,849,997	-0.73(-5.78%)
Jun 25, 2020	13.00	13.00	12.28	12.59	8,862,321	-0.45(-3.47%)
Jun 24, 2020	13.46	13.56	12.81	13.05	8,046,757	-0.54(-3.95%)
Jun 23, 2020	13.53	13.79	13.46	13.58	5,779,036	+0.06(+0.42%)
Jun 22, 2020	14.31	14.40	13.32	13.53	9,686,389	-0.59(-4.16%)
Jun 19, 2020	14.21	14.36	13.90	14.11	14,063,610	+0.29(+2.10%)
Jun 18, 2020	13.42	14.05	13.25	13.82	8,987,019	+0.45(+3.38%)
Jun 17, 2020	13.26	14.15	13.05	13.37	26,608,208	+0.13(+1.01%)
Jun 16, 2020	13.68	13.77	13.11	13.24	13,241,376	-0.05(-0.37%)
Jun 15, 2020	13.80	13.85	13.22	13.29	11,660,241	-0.66(-4.76%)
Jun 12, 2020	14.09	14.28	13.51	13.95	7,613,603	+0.31(+2.28%)
Jun 11, 2020	13.84	14.20	13.63	13.64	5,403,125	-0.69(-4.83%)
Jun 10, 2020	14.52	14.82	14.28	14.33	3,610,437	-0.20(-1.36%)
Jun 09, 2020	14.49	14.71	14.33	14.53	3,156,949	-0.05(-0.34%)
Jun 08, 2020	14.83	14.91	14.19	14.58	4,909,655	-0.13(-0.86%)
Jun 05, 2020	14.64	14.96	14.24	14.71	7,404,625	-0.20(-1.37%)
Jun 04, 2020	14.27	15.22	14.24	14.91	6,239,661	+0.35(+2.43%)
Jun 03, 2020	14.14	14.66	13.99	14.56	6,176,116	+0.69(+4.94%)
Jun 02, 2020	14.28	14.47	13.86	13.87	6,859,842	-0.25(-1.80%)
Jun 01, 2020	13.71	14.19	13.62	14.13	5,140,203	+0.42(+3.04%)
May 29, 2020	13.90	14.14	13.51	13.71	9,219,491	-0.39(-2.76%)
May 28, 2020	14.27	14.62	13.92	14.10	11,980,236	-0.83(-5.54%)
May 27, 2020	14.67	15.02	14.30	14.93	6,284,977	+0.76(+5.39%)
May 26, 2020	14.05	14.61	14.01	14.16	7,618,797	+0.64(+4.70%)
May 22, 2020	14.54	14.56	13.49	13.53	9,602,498	-1.39(-9.33%)
May 21, 2020	14.95	15.25	14.76	14.92	4,458,929	-0.42(-2.76%)
May 20, 2020	16.51	16.51	15.10	15.34	5,140,568	-0.74(-4.57%)
May 19, 2020	15.93	16.68	15.80	16.08	4,503,823	+0.25(+1.61%)
May 18, 2020	15.12	16.01	15.05	15.82	4,642,839	+1.17(+8.01%)
May 15, 2020	14.69	14.77	14.32	14.65	3,437,306	-0.16(-1.05%)
May 14, 2020	14.50	14.84	14.07	14.81	3,942,598	-0.06(-0.38%)
May 13, 2020	15.35	15.39	14.67	14.86	3,799,769	-0.55(-3.58%)
May 12, 2020	15.76	15.89	15.39	15.41	2,899,116	-0.28(-1.76%)
May 11, 2020	15.75	15.83	15.27	15.69	2,525,329	-0.21(-1.29%)
May 08, 2020	15.98	16.06	15.67	15.90	3,330,765	+0.13(+0.85%)
May 07, 2020	15.15	15.80	15.12	15.76	4,099,094	+0.77(+5.14%)
May 06, 2020	14.93	15.17	14.72	14.99	4,302,772	+0.34(+2.32%)
May 05, 2020	15.46	15.65	14.61	14.65	6,261,340	-0.57(-3.72%)
May 04, 2020	15.16	15.58	14.98	15.22	3,811,428	-0.01(-0.09%)

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.