Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.960	10.11	9.750	9.880	4,233,900	+0.07(+0.71%)
Jan 30, 2020	10.01	10.01	9.500	9.810	3,827,160	-0.45(-4.39%)
Jan 29, 2020	10.27	10.35	10.15	10.26	2,819,873	+0.06(+0.59%)
Jan 28, 2020	10.22	10.41	10.19	10.20	2,463,810	-0.04(-0.39%)
Jan 27, 2020	10.29	10.35	10.12	10.24	3,341,477	-0.36(-3.40%)
Jan 24, 2020	10.99	11.02	10.52	10.60	3,573,800	-0.62(-5.53%)
Jan 23, 2020	11.04	11.35	10.83	11.22	3,216,189	-0.12(-1.06%)
Jan 22, 2020	11.40	11.46	11.18	11.34	1,702,640	-0.09(-0.79%)
Jan 21, 2020	11.67	11.68	11.40	11.43	1,433,770	-0.31(-2.64%)
Jan 17, 2020	11.68	11.95	11.64	11.74	2,897,900	+0.17(+1.47%)
Jan 16, 2020	11.55	11.75	11.24	11.57	2,877,700	+0.02(+0.17%)
Jan 15, 2020	11.67	11.76	11.41	11.55	2,932,935	-0.33(-2.78%)
Jan 14, 2020	12.10	12.14	11.82	11.88	2,338,686	-0.35(-2.86%)
Jan 13, 2020	12.41	12.42	12.04	12.23	2,757,779	-0.23(-1.85%)
Jan 10, 2020	12.85	12.87	12.42	12.46	2,615,900	-0.58(-4.45%)
Jan 09, 2020	12.78	13.21	12.75	13.04	2,918,768	+0.35(+2.76%)
Jan 08, 2020	12.95	13.10	12.55	12.69	4,437,438	-0.26(-2.01%)
Jan 07, 2020	12.86	12.99	12.80	12.95	1,857,836	+0.04(+0.31%)
Jan 06, 2020	12.84	13.00	12.80	12.91	1,896,002	-0.18(-1.38%)
Jan 03, 2020	12.76	13.10	12.72	13.09	3,358,400	+0.26(+2.03%)
Jan 02, 2020	12.65	12.85	12.60	12.83	1,769,197	+0.29(+2.31%)
Dec 31, 2019	12.25	12.59	12.23	12.54	817,300	+0.26(+2.12%)
Dec 30, 2019	12.17	12.46	12.17	12.28	2,035,467	+0.10(+0.82%)
Dec 27, 2019	12.23	12.29	12.12	12.18	1,525,000	-0.12(-0.98%)
Dec 26, 2019	12.29	12.61	12.26	12.30	836,040	+0.05(+0.41%)
Dec 24, 2019	12.28	12.38	12.21	12.25	710,100	+0.00(+0.00%)
Dec 23, 2019	12.07	12.34	12.06	12.25	1,873,096	+0.21(+1.74%)
Dec 20, 2019	12.06	12.17	11.92	12.04	1,737,500	-0.20(-1.63%)
Dec 19, 2019	11.58	12.26	11.58	12.24	2,078,901	+0.72(+6.25%)
Dec 18, 2019	11.35	11.61	11.31	11.52	1,363,151	+0.09(+0.79%)
Dec 17, 2019	11.57	11.57	11.39	11.43	1,294,274	-0.14(-1.21%)
Dec 16, 2019	11.43	11.77	11.41	11.57	2,047,834	+0.12(+1.05%)
Dec 13, 2019	11.21	11.47	11.19	11.45	1,204,400	+0.20(+1.78%)
Dec 12, 2019	11.15	11.32	11.12	11.25	2,358,780	-0.01(-0.09%)
Dec 11, 2019	11.14	11.27	11.04	11.26	1,757,639	+0.02(+0.18%)
Dec 10, 2019	11.14	11.32	11.08	11.24	953,306	+0.10(+0.90%)
Dec 09, 2019	11.13	11.25	11.09	11.14	1,111,181	-0.02(-0.18%)
Dec 06, 2019	10.79	11.19	10.78	11.16	1,601,900	+0.46(+4.30%)
Dec 05, 2019	10.64	10.72	10.58	10.70	632,448	+0.03(+0.28%)
Dec 04, 2019	10.64	10.79	10.62	10.67	1,070,797	+0.11(+1.04%)
Dec 03, 2019	10.55	10.58	10.46	10.56	893,851	-0.21(-1.95%)
Dec 02, 2019	10.89	10.90	10.72	10.77	1,105,205	-0.09(-0.83%)
Nov 29, 2019	10.97	10.97	10.85	10.86	612,300	-0.06(-0.55%)
Nov 27, 2019	10.90	10.92	10.72	10.92	1,094,600	+0.11(+1.02%)
Nov 26, 2019	11.10	11.10	10.75	10.81	1,222,295	-0.29(-2.61%)
Nov 25, 2019	10.92	11.12	10.88	11.10	1,698,656	+0.14(+1.28%)
Nov 22, 2019	11.14	11.16	10.91	10.96	2,027,900	-0.18(-1.62%)
Nov 21, 2019	11.07	11.18	10.91	11.14	1,911,429	+0.07(+0.63%)
Nov 20, 2019	10.83	11.10	10.81	11.07	1,511,139	+0.26(+2.41%)
Nov 19, 2019	10.55	10.87	10.55	10.81	1,958,869	-0.01(-0.09%)
Nov 18, 2019	10.91	10.92	10.75	10.82	1,064,730	-0.18(-1.64%)
Nov 15, 2019	10.93	11.05	10.87	11.00	1,187,700	+0.16(+1.48%)
Nov 14, 2019	10.75	10.94	10.73	10.84	948,230	+0.19(+1.78%)
Nov 13, 2019	10.75	10.82	10.64	10.65	788,780	-0.06(-0.56%)
Nov 12, 2019	10.52	10.77	10.48	10.71	902,662	+0.19(+1.81%)
Nov 11, 2019	10.69	10.69	10.45	10.52	710,544	-0.29(-2.68%)
Nov 08, 2019	10.57	10.90	10.53	10.81	1,256,100	+0.45(+4.34%)
Nov 07, 2019	10.80	10.83	10.28	10.36	1,689,462	-0.40(-3.72%)
Nov 06, 2019	11.02	11.04	10.53	10.76	1,419,040	-0.26(-2.36%)
Nov 05, 2019	11.43	11.43	10.92	11.02	2,689,269	-0.37(-3.25%)
Nov 04, 2019	11.52	11.58	11.34	11.39	1,401,762	-0.10(-0.87%)

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.