Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.44	16.93	16.18	16.86	2,190,225	+0.29(+1.75%)
Jun 29, 2020	16.30	16.73	16.00	16.57	1,821,991	+0.57(+3.56%)
Jun 26, 2020	16.74	16.78	15.95	16.00	3,517,100	-0.85(-5.04%)
Jun 25, 2020	16.24	16.88	16.01	16.85	2,354,448	+0.36(+2.18%)
Jun 24, 2020	16.72	16.83	16.04	16.49	2,749,644	-0.65(-3.79%)
Jun 23, 2020	17.24	17.31	16.80	17.14	2,873,023	+0.15(+0.88%)
Jun 22, 2020	16.75	17.00	16.31	16.99	2,841,662	+0.09(+0.53%)
Jun 19, 2020	18.01	18.19	16.77	16.90	21,762,400	-0.90(-5.06%)
Jun 18, 2020	17.39	18.01	17.33	17.80	2,877,445	+0.19(+1.08%)
Jun 17, 2020	17.85	18.14	17.57	17.61	4,023,281	-0.20(-1.12%)
Jun 16, 2020	18.55	18.98	17.36	17.81	4,539,349	-0.33(-1.82%)
Jun 15, 2020	16.90	18.72	16.57	18.14	8,519,269	+1.78(+10.88%)
Jun 12, 2020	16.55	16.69	15.87	16.36	1,646,200	+0.63(+4.01%)
Jun 11, 2020	16.08	16.48	15.57	15.73	2,123,874	-1.57(-9.08%)
Jun 10, 2020	17.43	17.62	17.09	17.30	2,288,793	-0.23(-1.31%)
Jun 09, 2020	17.49	17.83	17.14	17.53	1,649,223	-0.57(-3.15%)
Jun 08, 2020	18.06	18.27	17.85	18.10	1,415,136	+0.42(+2.38%)
Jun 05, 2020	18.26	18.81	17.56	17.68	2,386,200	+0.40(+2.31%)
Jun 04, 2020	16.93	17.46	16.66	17.28	2,300,833	+0.27(+1.59%)
Jun 03, 2020	16.70	17.22	16.53	17.01	2,863,115	+0.57(+3.47%)
Jun 02, 2020	15.99	16.45	15.73	16.44	3,027,731	+0.61(+3.85%)
Jun 01, 2020	15.40	16.02	15.31	15.83	1,691,002	+0.37(+2.39%)
May 29, 2020	15.20	15.56	14.97	15.46	2,769,000	-0.01(-0.06%)
May 28, 2020	15.46	15.92	14.94	15.47	4,044,043	+0.27(+1.78%)
May 27, 2020	15.67	15.75	15.10	15.20	5,730,958	+0.14(+0.93%)
May 26, 2020	15.10	15.46	15.00	15.06	2,923,019	+0.88(+6.21%)
May 22, 2020	14.10	14.37	13.72	14.18	1,247,400	+0.15(+1.07%)
May 21, 2020	13.98	14.17	13.81	14.03	1,303,029	+0.07(+0.50%)
May 20, 2020	13.96	14.18	13.86	13.96	1,845,185	+0.40(+2.95%)
May 19, 2020	14.07	14.23	13.35	13.56	1,381,959	-0.65(-4.57%)
May 18, 2020	13.45	14.28	13.37	14.21	1,954,448	+1.68(+13.41%)
May 15, 2020	12.20	12.64	12.02	12.53	3,309,400	+0.20(+1.62%)
May 14, 2020	11.63	12.44	11.26	12.33	1,796,828	+0.17(+1.40%)
May 13, 2020	13.24	13.24	12.03	12.16	2,307,993	-1.21(-9.05%)
May 12, 2020	14.14	14.37	13.35	13.37	1,438,238	-0.89(-6.24%)
May 11, 2020	15.54	15.83	14.20	14.26	2,630,722	-0.79(-5.25%)
May 08, 2020	14.33	15.31	14.05	15.05	2,436,200	+1.14(+8.20%)
May 07, 2020	13.50	14.28	13.37	13.91	2,123,394	+0.69(+5.22%)
May 06, 2020	13.72	13.85	13.07	13.22	1,899,582	-0.40(-2.94%)
May 05, 2020	14.37	14.48	13.50	13.62	1,848,610	+0.14(+1.04%)
May 04, 2020	13.10	13.67	12.91	13.48	1,982,597	+0.02(+0.15%)
May 01, 2020	14.09	14.26	13.32	13.46	1,484,000	-1.06(-7.30%)
Apr 30, 2020	14.40	14.82	14.04	14.52	1,137,158	-0.39(-2.62%)
Apr 29, 2020	14.51	15.14	14.51	14.91	1,841,806	+0.93(+6.65%)
Apr 28, 2020	13.92	14.27	13.65	13.98	1,907,106	+0.54(+4.02%)
Apr 27, 2020	12.39	13.85	12.39	13.44	1,285,913	+1.13(+9.18%)
Apr 24, 2020	12.09	12.36	11.87	12.31	971,300	+0.42(+3.53%)
Apr 23, 2020	11.76	12.25	11.76	11.89	1,743,507	+0.26(+2.24%)
Apr 22, 2020	11.68	11.81	11.36	11.63	1,144,920	+0.28(+2.47%)
Apr 21, 2020	11.04	11.40	11.00	11.35	1,628,503	-0.14(-1.22%)
Apr 20, 2020	11.38	11.97	11.18	11.49	1,674,569	-0.43(-3.61%)
Apr 17, 2020	11.54	12.07	11.52	11.92	2,198,300	+0.89(+8.07%)
Apr 16, 2020	11.40	11.40	10.79	11.03	2,431,748	-0.38(-3.33%)
Apr 15, 2020	11.47	11.65	11.03	11.41	1,719,223	-0.78(-6.40%)
Apr 14, 2020	12.35	12.57	11.86	12.19	1,617,424	+0.10(+0.83%)
Apr 13, 2020	13.19	13.26	11.76	12.09	2,431,626	-1.02(-7.78%)
Apr 09, 2020	12.84	13.19	12.51	13.11	3,044,600	+0.97(+7.99%)
Apr 08, 2020	11.53	12.31	11.36	12.14	1,581,682	+0.85(+7.53%)
Apr 07, 2020	11.72	12.51	11.18	11.29	3,033,877	+0.46(+4.25%)
Apr 06, 2020	10.38	11.08	10.34	10.83	1,747,676	+1.24(+12.93%)
Apr 03, 2020	9.790	9.980	9.310	9.590	1,679,100	-0.30(-3.03%)
Apr 02, 2020	9.950	10.61	9.560	9.890	1,314,921	-0.12(-1.20%)

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.