Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.000	9.010	8.550	8.650	390,500	-0.47(-5.15%)
Jul 30, 2020	9.320	9.330	9.060	9.120	203,925	-0.39(-4.10%)
Jul 29, 2020	9.530	9.630	9.290	9.510	220,467	-0.05(-0.52%)
Jul 28, 2020	9.100	9.590	9.100	9.560	252,589	+0.37(+4.03%)
Jul 27, 2020	9.470	9.551	8.980	9.190	313,869	-0.33(-3.47%)
Jul 24, 2020	9.720	9.820	9.480	9.520	206,100	-0.16(-1.65%)
Jul 23, 2020	9.730	9.850	9.630	9.680	251,448	-0.07(-0.72%)
Jul 22, 2020	9.530	9.855	9.530	9.750	255,746	+0.20(+2.09%)
Jul 21, 2020	9.470	9.740	9.470	9.550	282,061	+0.08(+0.84%)
Jul 20, 2020	9.530	9.606	9.410	9.470	392,970	-0.12(-1.25%)
Jul 17, 2020	9.510	9.750	9.490	9.590	243,600	+0.06(+0.63%)
Jul 16, 2020	9.520	9.620	9.450	9.530	271,588	-0.08(-0.83%)
Jul 15, 2020	9.640	9.810	9.540	9.610	384,734	+0.12(+1.26%)
Jul 14, 2020	9.380	9.690	9.380	9.490	332,531	+0.06(+0.64%)
Jul 13, 2020	9.520	9.630	9.390	9.430	384,617	-0.06(-0.63%)
Jul 10, 2020	9.080	9.540	9.080	9.490	557,700	+0.28(+3.04%)
Jul 09, 2020	9.520	9.560	9.080	9.210	454,557	-0.43(-4.46%)
Jul 08, 2020	9.750	9.870	9.510	9.640	491,907	-0.13(-1.33%)
Jul 07, 2020	9.930	9.950	9.640	9.770	368,396	-0.23(-2.30%)
Jul 06, 2020	10.22	10.32	9.940	10.00	284,080	-0.01(-0.10%)
Jul 02, 2020	10.29	10.30	9.990	10.01	198,800	-0.01(-0.10%)
Jul 01, 2020	10.06	10.24	9.850	10.02	329,247	-0.04(-0.40%)
Jun 30, 2020	10.03	10.20	9.940	10.06	330,464	-0.03(-0.30%)
Jun 29, 2020	10.26	10.30	9.950	10.09	353,338	-0.04(-0.39%)
Jun 26, 2020	9.780	10.14	9.540	10.13	1,433,600	+0.27(+2.74%)
Jun 25, 2020	9.510	9.880	9.500	9.860	391,865	+0.28(+2.92%)
Jun 24, 2020	9.700	9.780	9.230	9.580	579,529	-0.32(-3.23%)
Jun 23, 2020	10.10	10.17	9.670	9.900	383,831	-0.15(-1.49%)
Jun 22, 2020	9.880	10.12	9.730	10.05	348,611	+0.09(+0.90%)
Jun 19, 2020	10.46	10.56	9.870	9.960	2,011,000	-0.48(-4.60%)
Jun 18, 2020	10.17	10.53	10.08	10.44	436,084	+0.12(+1.16%)
Jun 17, 2020	10.66	10.71	10.26	10.32	316,440	-0.35(-3.28%)
Jun 16, 2020	10.76	10.86	10.44	10.67	411,707	+0.38(+3.69%)
Jun 15, 2020	9.620	10.33	9.600	10.29	758,572	+0.28(+2.80%)
Jun 12, 2020	10.11	10.15	9.688	10.01	451,200	+0.36(+3.73%)
Jun 11, 2020	9.880	10.04	9.520	9.650	484,907	-0.70(-6.76%)
Jun 10, 2020	10.75	10.75	10.21	10.35	416,161	-0.22(-2.08%)
Jun 09, 2020	10.81	10.89	10.44	10.57	246,246	-0.55(-4.95%)
Jun 08, 2020	10.67	11.15	10.56	11.12	379,937	+0.64(+6.11%)
Jun 05, 2020	10.60	10.90	10.45	10.48	536,800	+0.21(+2.04%)
Jun 04, 2020	10.15	10.30	9.880	10.27	326,250	+0.12(+1.18%)
Jun 03, 2020	9.890	10.30	9.840	10.15	562,779	+0.43(+4.42%)
Jun 02, 2020	9.520	9.900	9.430	9.720	446,139	+0.29(+3.08%)
Jun 01, 2020	9.280	9.690	9.211	9.430	402,023	+0.15(+1.62%)
May 29, 2020	9.420	9.560	9.240	9.280	461,100	-0.25(-2.62%)
May 28, 2020	9.700	9.830	9.470	9.530	434,959	-0.08(-0.83%)
May 27, 2020	9.600	9.640	9.370	9.610	373,978	+0.28(+3.00%)
May 26, 2020	9.200	9.460	9.010	9.330	585,580	+0.43(+4.83%)
May 22, 2020	9.220	9.220	8.750	8.900	351,200	-0.28(-3.05%)
May 21, 2020	8.910	9.340	8.870	9.180	304,423	+0.29(+3.26%)
May 20, 2020	8.820	9.020	8.780	8.890	222,332	+0.10(+1.14%)
May 19, 2020	9.080	9.190	8.760	8.790	300,547	-0.36(-3.93%)
May 18, 2020	8.480	9.240	8.470	9.150	408,617	+0.89(+10.77%)
May 15, 2020	8.290	8.335	8.090	8.260	507,400	-0.06(-0.72%)
May 14, 2020	8.320	8.355	7.960	8.320	383,997	-0.22(-2.58%)
May 13, 2020	9.400	9.440	8.505	8.540	375,367	-0.98(-10.29%)
May 12, 2020	10.19	10.23	9.500	9.520	572,718	-0.59(-5.84%)
May 11, 2020	10.24	10.34	10.02	10.11	581,115	-0.36(-3.44%)
May 08, 2020	10.25	10.56	10.01	10.47	461,100	+0.49(+4.91%)
May 07, 2020	9.390	10.20	9.390	9.980	743,204	+0.63(+6.74%)
May 06, 2020	9.350	9.640	9.240	9.350	498,648	-0.06(-0.64%)
May 05, 2020	9.850	10.06	9.410	9.410	596,664	-0.25(-2.59%)
May 04, 2020	9.550	9.781	9.510	9.660	584,985	-0.13(-1.33%)

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