Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.65	16.86	16.44	16.69	68,200	-0.04(-0.24%)
Jan 30, 2020	16.43	16.99	16.43	16.73	25,529	+0.05(+0.30%)
Jan 29, 2020	16.61	16.82	16.49	16.68	59,175	+0.08(+0.48%)
Jan 28, 2020	16.62	16.74	16.38	16.60	55,847	+0.12(+0.73%)
Jan 27, 2020	16.31	16.54	16.09	16.48	34,906	-0.42(-2.49%)
Jan 24, 2020	16.47	17.40	16.47	16.90	65,800	-0.38(-2.20%)
Jan 23, 2020	15.45	17.45	15.36	17.28	146,754	+1.98(+12.94%)
Jan 22, 2020	14.68	15.38	14.43	15.30	77,502	+0.75(+5.15%)
Jan 21, 2020	15.32	15.32	14.29	14.55	80,511	-0.49(-3.26%)
Jan 17, 2020	15.38	15.38	14.97	15.04	9,000	-0.15(-0.99%)
Jan 16, 2020	14.79	15.29	14.79	15.19	50,837	+0.46(+3.12%)
Jan 15, 2020	14.75	14.90	14.60	14.73	83,515	-0.04(-0.27%)
Jan 14, 2020	14.97	15.10	14.64	14.77	50,643	-0.24(-1.60%)
Jan 13, 2020	14.69	15.06	14.51	15.01	62,228	+0.30(+2.04%)
Jan 10, 2020	14.85	14.85	14.70	14.71	9,600	-0.02(-0.14%)
Jan 09, 2020	15.07	15.12	14.73	14.73	12,846	-0.32(-2.13%)
Jan 08, 2020	14.85	15.08	14.70	15.05	58,368	+0.19(+1.28%)
Jan 07, 2020	14.60	14.96	14.58	14.86	26,031	+0.32(+2.20%)
Jan 06, 2020	14.46	14.84	14.25	14.54	19,678	+0.08(+0.55%)
Jan 03, 2020	14.22	14.56	14.18	14.46	27,000	+0.03(+0.21%)
Jan 02, 2020	15.09	15.36	14.23	14.43	76,145	-0.83(-5.41%)
Dec 31, 2019	15.07	15.32	15.01	15.26	29,400	+0.21(+1.36%)
Dec 30, 2019	15.19	15.22	14.75	15.05	31,349	-0.14(-0.92%)
Dec 27, 2019	16.23	16.23	15.01	15.19	29,200	+0.10(+0.66%)
Dec 26, 2019	15.32	15.33	14.87	15.09	32,081	-0.09(-0.60%)
Dec 24, 2019	15.24	15.68	15.15	15.18	36,700	-0.01(-0.06%)
Dec 23, 2019	14.77	15.20	14.76	15.19	36,842	+0.26(+1.74%)
Dec 20, 2019	14.72	15.00	14.71	14.93	25,700	+0.09(+0.61%)
Dec 19, 2019	14.80	15.07	14.69	14.84	31,177	+0.15(+1.02%)
Dec 18, 2019	14.66	15.03	14.57	14.69	55,326	+0.04(+0.27%)
Dec 17, 2019	14.75	14.92	14.53	14.65	48,205	-0.16(-1.08%)
Dec 16, 2019	14.83	15.05	14.73	14.81	35,557	+0.00(+0.00%)
Dec 13, 2019	13.90	15.00	13.90	14.81	65,400	+0.82(+5.86%)
Dec 12, 2019	14.05	14.13	13.77	13.99	34,673	-0.06(-0.43%)
Dec 11, 2019	13.66	14.18	13.66	14.05	47,700	+0.41(+3.01%)
Dec 10, 2019	13.56	13.73	13.55	13.64	21,128	+0.14(+1.04%)
Dec 09, 2019	13.54	13.74	13.50	13.50	23,814	-0.15(-1.10%)
Dec 06, 2019	12.75	13.70	12.62	13.65	27,200	+0.93(+7.31%)
Dec 05, 2019	12.67	13.01	12.67	12.72	52,289	+0.12(+0.95%)
Dec 04, 2019	12.89	13.14	12.55	12.60	79,830	-0.05(-0.40%)
Dec 03, 2019	13.02	13.06	12.53	12.65	41,311	-0.27(-2.09%)
Dec 02, 2019	12.77	13.19	12.60	12.92	44,001	-0.41(-3.08%)
Nov 29, 2019	12.60	13.36	12.60	13.33	16,900	+0.39(+3.01%)
Nov 27, 2019	12.78	13.11	12.28	12.94	25,900	+0.17(+1.33%)
Nov 26, 2019	12.37	12.89	12.33	12.77	49,262	+0.53(+4.33%)
Nov 25, 2019	12.25	12.43	12.16	12.24	32,427	+0.05(+0.41%)
Nov 22, 2019	12.14	12.29	11.93	12.19	61,800	+0.10(+0.83%)
Nov 21, 2019	12.25	12.25	12.07	12.09	41,444	-0.01(-0.08%)
Nov 20, 2019	12.21	12.35	11.99	12.10	50,078	-0.04(-0.33%)
Nov 19, 2019	12.19	12.23	12.05	12.14	62,775	+0.02(+0.17%)
Nov 18, 2019	12.00	12.30	11.91	12.12	64,864	-0.07(-0.57%)
Nov 15, 2019	11.63	12.31	11.63	12.19	46,400	+0.67(+5.82%)
Nov 14, 2019	10.90	11.89	10.85	11.52	80,129	+0.40(+3.60%)
Nov 13, 2019	10.77	11.20	10.78	11.12	71,670	+0.42(+3.93%)
Nov 12, 2019	11.00	11.00	10.69	10.70	56,901	-0.22(-2.01%)
Nov 11, 2019	10.95	11.01	10.83	10.92	37,027	+0.00(+0.00%)
Nov 08, 2019	10.84	10.99	10.80	10.92	31,100	+0.12(+1.11%)
Nov 07, 2019	10.88	10.96	10.67	10.80	30,961	+0.02(+0.19%)
Nov 06, 2019	10.85	11.10	10.70	10.78	47,646	-0.13(-1.19%)
Nov 05, 2019	11.19	11.19	10.78	10.91	43,551	-0.15(-1.36%)
Nov 04, 2019	11.11	11.11	10.88	11.06	32,575	+0.08(+0.73%)

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.