Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.43	18.54	18.00	18.18	70,000	-0.43(-2.31%)
Jan 30, 2020	18.11	18.62	18.11	18.61	27,195	+0.14(+0.76%)
Jan 29, 2020	18.79	18.82	18.47	18.47	16,472	-0.35(-1.86%)
Jan 28, 2020	18.54	18.82	18.37	18.82	26,695	+0.48(+2.62%)
Jan 27, 2020	18.75	18.90	18.34	18.34	16,824	-0.92(-4.78%)
Jan 24, 2020	18.62	19.30	18.62	19.26	72,100	+0.48(+2.56%)
Jan 23, 2020	18.53	18.88	18.52	18.78	47,852	+0.04(+0.21%)
Jan 22, 2020	18.98	19.11	18.74	18.74	38,294	-0.24(-1.26%)
Jan 21, 2020	18.96	19.08	18.82	18.98	30,453	+0.02(+0.11%)
Jan 17, 2020	18.84	19.02	18.48	18.96	77,200	+0.18(+0.96%)
Jan 16, 2020	18.95	19.22	18.73	18.78	81,310	-0.23(-1.21%)
Jan 15, 2020	19.19	19.42	18.63	19.01	110,636	-0.34(-1.76%)
Jan 14, 2020	19.19	19.49	18.90	19.35	63,579	+0.25(+1.31%)
Jan 13, 2020	18.72	19.25	18.72	19.10	48,555	+0.08(+0.42%)
Jan 10, 2020	18.34	19.25	18.24	19.02	60,200	-0.18(-0.94%)
Jan 09, 2020	19.19	19.33	19.01	19.20	36,570	+0.11(+0.58%)
Jan 08, 2020	18.48	19.09	18.48	19.09	29,440	+0.58(+3.13%)
Jan 07, 2020	18.26	18.62	18.07	18.51	35,669	+0.25(+1.37%)
Jan 06, 2020	18.13	18.40	18.11	18.26	51,230	-0.04(-0.22%)
Jan 03, 2020	18.43	18.74	18.24	18.30	96,200	-0.31(-1.67%)
Jan 02, 2020	18.47	18.68	18.40	18.61	45,401	+0.30(+1.64%)
Dec 31, 2019	18.35	18.76	18.24	18.31	92,200	-0.09(-0.49%)
Dec 30, 2019	18.52	18.77	18.25	18.40	43,400	-0.13(-0.70%)
Dec 27, 2019	18.67	18.80	18.35	18.53	39,800	-0.15(-0.80%)
Dec 26, 2019	18.84	18.96	18.50	18.68	19,729	-0.23(-1.22%)
Dec 24, 2019	19.15	19.18	18.84	18.91	26,800	-0.20(-1.05%)
Dec 23, 2019	19.20	19.30	18.67	19.11	46,875	-0.03(-0.16%)
Dec 20, 2019	19.27	19.44	18.75	19.14	253,100	-0.03(-0.16%)
Dec 19, 2019	19.05	19.21	18.68	19.17	63,742	+0.18(+0.95%)
Dec 18, 2019	18.80	19.12	18.50	18.99	95,708	+0.14(+0.74%)
Dec 17, 2019	18.99	18.99	18.50	18.85	46,430	+0.08(+0.43%)
Dec 16, 2019	18.86	18.87	18.43	18.77	69,804	+0.13(+0.70%)
Dec 13, 2019	18.30	18.80	17.97	18.64	71,600	+0.50(+2.76%)
Dec 12, 2019	18.13	18.36	17.97	18.14	74,021	+0.01(+0.06%)
Dec 11, 2019	18.14	18.24	17.69	18.13	48,923	+0.31(+1.74%)
Dec 10, 2019	17.99	18.20	17.70	17.82	74,722	+0.24(+1.37%)
Dec 09, 2019	16.68	17.64	16.45	17.58	207,907	+1.33(+8.18%)
Dec 06, 2019	16.48	16.50	16.16	16.25	72,700	-0.11(-0.67%)
Dec 05, 2019	16.42	16.73	16.31	16.36	73,215	-0.11(-0.67%)
Dec 04, 2019	16.67	16.69	16.42	16.47	62,192	-0.04(-0.24%)
Dec 03, 2019	17.00	17.00	16.32	16.51	76,616	-0.39(-2.31%)
Dec 02, 2019	17.75	17.75	16.82	16.90	57,543	-0.77(-4.36%)
Nov 29, 2019	17.20	17.84	17.11	17.67	18,300	+0.41(+2.38%)
Nov 27, 2019	17.25	17.52	17.21	17.26	74,600	-0.06(-0.35%)
Nov 26, 2019	17.52	17.60	17.23	17.32	30,914	-0.17(-0.97%)
Nov 25, 2019	17.54	17.83	17.36	17.49	48,643	+0.08(+0.46%)
Nov 22, 2019	17.36	17.50	17.17	17.41	16,100	+0.13(+0.75%)
Nov 21, 2019	17.00	17.40	17.00	17.28	39,199	+0.36(+2.13%)
Nov 20, 2019	17.10	17.32	16.26	16.92	212,184	-0.19(-1.11%)
Nov 19, 2019	17.88	17.97	17.10	17.11	180,921	-0.69(-3.88%)
Nov 18, 2019	17.79	17.98	17.65	17.80	55,817	+0.05(+0.28%)
Nov 15, 2019	17.26	17.90	17.17	17.75	51,300	+0.58(+3.38%)
Nov 14, 2019	18.27	18.37	17.16	17.17	141,884	-0.98(-5.40%)
Nov 13, 2019	19.11	19.20	18.15	18.15	142,281	-1.17(-6.06%)
Nov 12, 2019	19.28	19.81	19.27	19.32	50,672	+0.06(+0.31%)
Nov 11, 2019	19.39	20.20	19.26	19.26	143,250	-0.61(-3.07%)
Nov 08, 2019	19.73	19.96	19.54	19.87	28,500	+0.16(+0.81%)
Nov 07, 2019	19.47	19.77	19.41	19.71	46,241	+0.07(+0.36%)
Nov 06, 2019	19.65	19.93	19.49	19.64	61,122	+0.13(+0.67%)
Nov 05, 2019	19.34	19.84	19.34	19.51	845,660	-0.02(-0.10%)
Nov 04, 2019	19.51	19.99	19.51	19.53	60,069	-0.61(-3.03%)

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.