Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.31	17.31	17.10	17.13	659,100	-0.18(-1.04%)
Jan 30, 2020	17.23	17.31	17.15	17.31	919,037	-0.19(-1.09%)
Jan 29, 2020	17.40	17.54	17.39	17.50	242,639	+0.13(+0.75%)
Jan 28, 2020	17.37	17.37	17.27	17.37	129,019	+0.04(+0.23%)
Jan 27, 2020	17.27	17.37	17.24	17.33	94,168	+0.03(+0.20%)
Jan 24, 2020	17.39	17.40	17.27	17.30	211,700	+0.11(+0.61%)
Jan 23, 2020	17.07	17.23	17.07	17.19	115,875	+0.19(+1.12%)
Jan 22, 2020	17.04	17.06	16.96	17.00	142,180	-0.02(-0.09%)
Jan 21, 2020	17.01	17.04	16.96	17.02	166,281	+0.16(+0.92%)
Jan 17, 2020	16.95	16.95	16.81	16.86	514,200	+0.13(+0.78%)
Jan 16, 2020	16.75	16.77	16.71	16.73	64,398	+0.09(+0.54%)
Jan 15, 2020	16.52	16.71	16.52	16.64	87,785	+0.04(+0.24%)
Jan 14, 2020	16.46	16.61	16.46	16.60	113,205	+0.08(+0.48%)
Jan 13, 2020	16.43	16.55	16.42	16.52	87,612	+0.07(+0.43%)
Jan 10, 2020	16.43	16.51	16.38	16.45	199,200	+0.06(+0.40%)
Jan 09, 2020	16.49	16.54	16.31	16.39	166,012	-0.12(-0.76%)
Jan 08, 2020	16.52	16.63	16.50	16.51	195,176	-0.06(-0.36%)
Jan 07, 2020	16.57	16.61	16.55	16.57	167,017	+0.04(+0.26%)
Jan 06, 2020	16.43	16.55	16.43	16.53	130,331	+0.14(+0.84%)
Jan 03, 2020	16.22	16.45	16.22	16.39	109,900	-0.01(-0.06%)
Jan 02, 2020	16.44	16.49	16.24	16.40	230,520	+0.23(+1.42%)
Dec 31, 2019	16.17	16.24	16.11	16.17	52,400	-0.07(-0.43%)
Dec 30, 2019	16.35	16.39	16.23	16.24	142,312	-0.16(-0.98%)
Dec 27, 2019	16.41	16.44	16.38	16.40	96,500	+0.08(+0.49%)
Dec 26, 2019	16.13	16.38	16.13	16.32	126,757	+0.02(+0.12%)
Dec 24, 2019	16.11	16.31	16.11	16.30	58,500	+0.04(+0.22%)
Dec 23, 2019	16.18	16.28	16.18	16.27	119,746	-0.04(-0.28%)
Dec 20, 2019	16.28	16.35	16.25	16.31	189,800	+0.20(+1.24%)
Dec 19, 2019	16.09	16.16	16.06	16.11	163,930	-0.07(-0.43%)
Dec 18, 2019	16.17	16.20	16.05	16.18	424,795	-0.18(-1.10%)
Dec 17, 2019	16.33	16.41	16.31	16.36	107,657	+0.09(+0.56%)
Dec 16, 2019	16.27	16.33	16.25	16.27	359,156	+0.06(+0.37%)
Dec 13, 2019	16.19	16.27	16.15	16.21	152,700	+0.03(+0.19%)
Dec 12, 2019	16.06	16.18	16.00	16.18	153,856	-0.03(-0.19%)
Dec 11, 2019	16.09	16.24	16.08	16.21	90,287	+0.30(+1.89%)
Dec 10, 2019	15.90	15.99	15.88	15.91	117,341	+0.01(+0.03%)
Dec 09, 2019	15.98	15.99	15.88	15.90	129,797	-0.17(-1.03%)
Dec 06, 2019	16.06	16.09	16.03	16.07	88,100	-0.02(-0.12%)
Dec 05, 2019	16.04	16.09	15.96	16.09	81,518	+0.21(+1.32%)
Dec 04, 2019	15.78	15.90	15.77	15.88	72,116	+0.11(+0.70%)
Dec 03, 2019	15.69	15.77	15.62	15.77	65,903	+0.26(+1.68%)
Dec 02, 2019	15.67	15.69	15.46	15.51	198,445	-0.21(-1.34%)
Nov 29, 2019	15.82	15.86	15.72	15.72	129,900	-0.04(-0.25%)
Nov 27, 2019	15.70	15.80	15.70	15.76	75,000	+0.07(+0.45%)
Nov 26, 2019	15.70	15.73	15.57	15.69	237,003	+0.12(+0.74%)
Nov 25, 2019	15.61	15.65	15.54	15.57	147,690	+0.12(+0.81%)
Nov 22, 2019	15.48	15.51	15.40	15.45	178,000	+0.01(+0.06%)
Nov 21, 2019	15.61	15.64	15.43	15.44	155,623	-0.19(-1.22%)
Nov 20, 2019	15.70	15.74	15.59	15.63	121,994	-0.07(-0.46%)
Nov 19, 2019	15.86	15.86	15.70	15.70	87,255	-0.11(-0.68%)
Nov 18, 2019	15.70	15.88	15.70	15.81	110,590	-0.03(-0.19%)
Nov 15, 2019	15.82	15.88	15.79	15.84	99,300	+0.02(+0.13%)
Nov 14, 2019	15.78	15.84	15.77	15.82	148,407	+0.06(+0.38%)
Nov 13, 2019	15.70	15.81	15.69	15.76	93,553	+0.05(+0.32%)
Nov 12, 2019	15.71	15.75	15.65	15.71	75,209	+0.04(+0.27%)
Nov 11, 2019	15.66	15.72	15.62	15.67	154,863	+0.02(+0.12%)
Nov 08, 2019	15.56	15.72	15.56	15.65	87,500	-0.08(-0.52%)
Nov 07, 2019	15.91	15.94	15.73	15.73	109,990	-0.76(-4.60%)
Nov 06, 2019	16.46	16.60	16.46	16.49	73,548	+0.12(+0.73%)
Nov 05, 2019	16.45	16.46	16.32	16.37	71,462	-0.21(-1.27%)
Nov 04, 2019	16.68	16.68	16.53	16.58	56,489	-0.06(-0.36%)

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.