Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.61	17.87	17.40	17.54	310,100	-0.18(-1.02%)
Jan 30, 2020	17.63	17.87	17.48	17.72	123,764	-0.11(-0.62%)
Jan 29, 2020	18.30	18.64	17.79	17.83	176,840	-0.42(-2.30%)
Jan 28, 2020	17.67	18.33	17.41	18.25	450,528	+0.70(+3.99%)
Jan 27, 2020	17.50	17.86	17.26	17.55	237,952	-0.42(-2.34%)
Jan 24, 2020	18.49	18.93	17.96	17.97	243,000	-0.41(-2.23%)
Jan 23, 2020	18.53	18.61	18.09	18.38	295,849	-0.23(-1.26%)
Jan 22, 2020	19.36	19.51	18.61	18.61	210,814	-0.65(-3.35%)
Jan 21, 2020	19.50	19.74	19.19	19.26	252,602	-0.44(-2.23%)
Jan 17, 2020	20.69	20.71	19.45	19.70	355,800	-0.85(-4.14%)
Jan 16, 2020	20.94	21.59	20.20	20.55	216,464	-0.11(-0.53%)
Jan 15, 2020	21.21	21.70	20.50	20.66	547,602	-0.61(-2.87%)
Jan 14, 2020	20.88	21.62	20.88	21.27	135,317	+0.24(+1.14%)
Jan 13, 2020	21.00	21.28	20.66	21.03	296,250	+0.26(+1.25%)
Jan 10, 2020	21.89	22.04	20.61	20.77	258,800	-1.11(-5.07%)
Jan 09, 2020	21.51	22.09	21.45	21.88	316,082	+0.38(+1.77%)
Jan 08, 2020	20.17	21.53	20.09	21.50	282,305	+0.08(+0.37%)
Jan 07, 2020	22.06	22.23	20.86	21.42	271,562	-0.92(-4.12%)
Jan 06, 2020	22.30	22.48	21.56	22.34	137,405	+0.12(+0.54%)
Jan 03, 2020	22.52	22.80	22.08	22.22	122,400	-0.68(-2.97%)
Jan 02, 2020	23.14	23.14	22.46	22.90	168,648	-0.06(-0.26%)
Dec 31, 2019	22.71	23.14	22.71	22.96	165,300	-0.01(-0.04%)
Dec 30, 2019	23.00	23.32	22.75	22.97	154,539	-0.01(-0.04%)
Dec 27, 2019	22.70	23.09	22.37	22.98	244,100	+0.47(+2.09%)
Dec 26, 2019	24.64	24.64	22.35	22.51	254,429	-2.02(-8.23%)
Dec 24, 2019	24.05	24.75	24.01	24.53	98,700	+0.54(+2.25%)
Dec 23, 2019	23.15	24.35	23.02	23.99	183,382	+0.64(+2.74%)
Dec 20, 2019	23.35	23.52	22.86	23.35	1,289,100	+0.00(+0.00%)
Dec 19, 2019	23.20	23.39	22.57	23.35	338,887	+0.19(+0.82%)
Dec 18, 2019	23.62	23.70	23.05	23.16	153,076	-0.51(-2.15%)
Dec 17, 2019	23.75	23.79	23.59	23.67	124,064	-0.08(-0.34%)
Dec 16, 2019	23.65	24.07	23.61	23.75	182,632	+0.14(+0.59%)
Dec 13, 2019	24.90	24.95	23.39	23.61	354,400	-1.30(-5.22%)
Dec 12, 2019	24.79	25.06	24.59	24.91	150,257	+0.15(+0.61%)
Dec 11, 2019	25.50	25.50	24.20	24.76	512,401	-0.73(-2.88%)
Dec 10, 2019	24.83	25.84	24.71	25.50	214,877	+0.64(+2.60%)
Dec 09, 2019	24.35	25.38	24.35	24.85	265,439	+0.44(+1.80%)
Dec 06, 2019	24.04	24.45	23.68	24.41	272,100	+0.54(+2.26%)
Dec 05, 2019	22.52	24.16	22.50	23.87	494,677	+1.35(+5.99%)
Dec 04, 2019	22.61	22.61	21.85	22.52	235,917	+0.12(+0.54%)
Dec 03, 2019	21.99	22.68	21.95	22.40	423,945	+0.39(+1.77%)
Dec 02, 2019	22.42	22.55	21.60	22.01	203,194	-0.44(-1.96%)
Nov 29, 2019	22.73	23.00	22.35	22.45	118,400	-0.39(-1.71%)
Nov 27, 2019	23.31	23.40	22.41	22.84	197,600	-0.43(-1.85%)
Nov 26, 2019	23.20	23.55	22.43	23.27	328,001	-0.09(-0.36%)
Nov 25, 2019	22.04	23.39	22.04	23.36	540,930	+1.38(+6.26%)
Nov 22, 2019	21.25	22.05	21.02	21.98	332,800	+0.88(+4.17%)
Nov 21, 2019	21.49	21.49	19.73	21.10	679,566	-1.11(-5.00%)
Nov 20, 2019	22.05	22.70	21.55	22.21	412,834	+0.00(+0.00%)
Nov 19, 2019	21.98	22.71	21.92	22.21	167,499	+0.33(+1.51%)
Nov 18, 2019	21.78	21.90	21.18	21.88	96,505	+0.04(+0.18%)
Nov 15, 2019	21.70	21.99	21.51	21.84	118,100	+0.31(+1.44%)
Nov 14, 2019	21.08	21.73	20.47	21.53	204,949	+0.43(+2.04%)
Nov 13, 2019	21.30	21.30	20.77	21.10	107,126	-0.17(-0.80%)
Nov 12, 2019	21.64	21.81	20.82	21.27	126,410	-0.34(-1.57%)
Nov 11, 2019	21.35	21.95	21.27	21.61	352,342	+0.11(+0.51%)
Nov 08, 2019	21.47	21.80	20.89	21.50	126,300	+0.11(+0.51%)
Nov 07, 2019	21.21	21.58	21.10	21.39	304,994	+0.34(+1.62%)
Nov 06, 2019	21.51	21.94	20.91	21.05	196,092	-0.44(-2.05%)
Nov 05, 2019	21.61	21.65	21.22	21.49	315,694	+0.04(+0.19%)
Nov 04, 2019	22.05	22.05	21.23	21.45	172,094	-0.25(-1.15%)

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.