Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	13.44	13.45	13.20	13.27	53,335	-0.02(-0.15%)
Jul 29, 2021	13.13	13.37	12.95	13.29	68,217	+0.28(+2.15%)
Jul 28, 2021	13.12	13.12	12.75	13.01	54,573	+0.16(+1.25%)
Jul 27, 2021	12.92	13.04	12.77	12.85	59,810	-0.13(-1.00%)
Jul 26, 2021	13.15	13.29	12.96	12.98	47,179	-0.14(-1.07%)
Jul 23, 2021	13.13	13.25	12.92	13.12	46,682	+0.07(+0.54%)
Jul 22, 2021	13.46	13.49	13.04	13.05	42,895	-0.47(-3.48%)
Jul 21, 2021	13.55	13.79	13.38	13.52	68,400	+0.12(+0.90%)
Jul 20, 2021	13.18	13.55	13.15	13.40	55,825	+0.27(+2.06%)
Jul 19, 2021	13.02	13.33	12.83	13.13	87,931	-0.21(-1.57%)
Jul 16, 2021	13.76	13.76	13.33	13.34	74,184	-0.30(-2.20%)
Jul 15, 2021	13.51	13.77	13.37	13.64	133,415	-0.02(-0.15%)
Jul 14, 2021	13.88	13.88	13.52	13.66	52,774	-0.20(-1.44%)
Jul 13, 2021	14.13	14.14	13.82	13.86	67,386	-0.34(-2.39%)
Jul 12, 2021	14.00	14.25	13.85	14.20	66,090	+0.14(+1.00%)
Jul 09, 2021	13.95	14.16	13.87	14.06	48,620	+0.33(+2.40%)
Jul 08, 2021	13.59	13.98	13.56	13.73	77,870	-0.33(-2.35%)
Jul 07, 2021	14.16	14.34	13.98	14.06	72,453	-0.10(-0.71%)
Jul 06, 2021	14.45	14.45	13.90	14.16	120,550	-0.29(-2.01%)
Jul 02, 2021	14.88	14.88	14.41	14.45	84,161	-0.42(-2.82%)
Jul 01, 2021	14.90	15.00	14.74	14.87	84,044	+0.11(+0.75%)
Jun 30, 2021	14.70	15.03	14.68	14.76	90,322	-0.07(-0.47%)
Jun 29, 2021	14.61	14.96	14.55	14.83	94,878	+0.22(+1.51%)
Jun 28, 2021	14.41	14.64	14.16	14.61	122,825	+0.21(+1.46%)
Jun 25, 2021	14.76	14.89	14.30	14.40	303,517	-0.26(-1.77%)
Jun 24, 2021	14.73	14.73	14.55	14.66	101,881	+0.01(+0.07%)
Jun 23, 2021	15.07	15.10	14.63	14.65	82,600	-0.38(-2.53%)
Jun 22, 2021	15.11	15.20	14.94	15.03	72,631	-0.14(-0.92%)
Jun 21, 2021	14.89	15.24	14.66	15.17	101,578	+0.58(+3.98%)
Jun 18, 2021	14.64	14.60	14.54	14.59	119,011	-0.28(-1.88%)
Jun 17, 2021	15.09	15.15	14.66	14.87	77,010	-0.33(-2.17%)
Jun 16, 2021	15.30	15.31	14.72	15.20	116,250	-0.09(-0.59%)
Jun 15, 2021	15.45	15.59	15.16	15.29	102,469	-0.21(-1.35%)
Jun 14, 2021	15.93	16.00	15.38	15.50	91,020	-0.40(-2.52%)
Jun 11, 2021	16.10	16.17	15.87	15.90	64,399	-0.11(-0.69%)
Jun 10, 2021	16.41	16.41	15.83	16.01	57,708	-0.20(-1.23%)
Jun 09, 2021	16.81	16.85	16.13	16.21	99,154	-0.57(-3.40%)
Jun 08, 2021	16.85	16.93	16.65	16.78	56,679	-0.01(-0.06%)
Jun 07, 2021	16.42	16.83	16.39	16.79	97,739	+0.44(+2.69%)
Jun 04, 2021	16.28	16.45	16.00	16.35	80,276	+0.25(+1.55%)
Jun 03, 2021	16.05	16.13	15.63	16.10	85,280	+0.00(+0.00%)
Jun 02, 2021	16.95	16.95	15.85	16.10	184,546	-0.77(-4.56%)
Jun 01, 2021	16.73	16.97	16.49	16.87	101,570	+0.37(+2.24%)
May 28, 2021	16.81	16.85	16.31	16.50	68,007	-0.30(-1.79%)
May 27, 2021	17.18	17.69	16.75	16.80	111,816	-0.34(-1.98%)
May 26, 2021	16.93	17.18	16.83	17.14	139,491	+0.30(+1.78%)
May 25, 2021	16.24	17.28	16.24	16.84	231,721	+0.56(+3.44%)
May 24, 2021	15.52	16.31	15.52	16.28	188,382	+0.74(+4.76%)
May 21, 2021	15.63	15.88	15.38	15.54	52,904	+0.06(+0.39%)
May 20, 2021	15.56	15.56	15.21	15.48	62,339	+0.02(+0.13%)
May 19, 2021	15.06	15.95	15.00	15.46	93,029	-0.17(-1.09%)
May 18, 2021	15.87	16.07	15.63	15.63	224,165	-0.16(-1.01%)
May 17, 2021	15.66	15.85	15.28	15.79	88,964	-0.23(-1.44%)
May 14, 2021	15.28	16.09	15.23	16.02	155,616	+0.86(+5.67%)
May 13, 2021	15.27	15.52	15.02	15.16	139,325	-0.14(-0.92%)
May 12, 2021	16.08	16.13	15.27	15.30	126,353	-0.68(-4.26%)
May 11, 2021	16.13	16.47	15.92	15.98	113,738	-0.61(-3.68%)
May 10, 2021	16.86	17.28	16.56	16.59	250,115	-0.44(-2.58%)
May 07, 2021	16.83	17.46	16.65	17.03	247,778	+0.10(+0.59%)
May 06, 2021	16.32	17.72	15.83	16.93	532,899	+0.98(+6.14%)
May 05, 2021	14.99	19.80	14.97	15.95	1,657,810	+1.53(+10.61%)
May 04, 2021	14.45	14.54	14.21	14.42	264,788	-0.07(-0.48%)

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.

bottom clear

About Us