Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.28	19.40	19.02	19.14	4,604,900	-0.14(-0.73%)
Nov 27, 2019	19.03	19.35	18.85	19.28	4,686,800	+0.13(+0.68%)
Nov 26, 2019	19.03	19.46	18.66	19.15	18,842,778	-0.02(-0.10%)
Nov 25, 2019	18.15	19.25	17.79	19.17	12,597,758	+1.16(+6.44%)
Nov 22, 2019	17.32	18.32	16.92	18.01	17,932,900	+0.86(+5.01%)
Nov 21, 2019	16.26	18.02	15.82	17.15	27,682,236	+1.26(+7.93%)
Nov 20, 2019	17.08	17.10	15.80	15.89	19,792,148	-1.21(-7.08%)
Nov 19, 2019	17.51	17.68	16.90	17.10	7,619,874	-0.77(-4.31%)
Nov 18, 2019	18.01	18.15	17.75	17.87	5,724,543	-0.20(-1.11%)
Nov 15, 2019	17.79	18.20	17.74	18.07	5,928,700	+0.49(+2.79%)
Nov 14, 2019	17.09	17.68	17.09	17.58	5,171,986	+0.39(+2.27%)
Nov 13, 2019	17.20	17.30	16.97	17.19	4,867,208	-0.34(-1.94%)
Nov 12, 2019	17.66	17.95	17.34	17.53	5,275,659	+0.02(+0.11%)
Nov 11, 2019	17.34	17.69	17.22	17.51	4,681,058	-0.24(-1.35%)
Nov 08, 2019	17.92	17.92	17.33	17.75	5,220,200	-0.33(-1.83%)
Nov 07, 2019	18.15	18.30	17.86	18.08	5,711,655	+0.13(+0.72%)
Nov 06, 2019	17.78	17.99	17.34	17.95	4,728,192	+0.19(+1.07%)
Nov 05, 2019	17.74	18.17	17.65	17.76	5,738,050	+0.24(+1.37%)
Nov 04, 2019	17.67	17.88	17.40	17.52	4,016,215	-0.02(-0.11%)
Nov 01, 2019	17.20	17.66	17.11	17.54	4,024,200	+0.50(+2.93%)
Oct 31, 2019	16.80	17.05	16.41	17.04	5,134,196	+0.18(+1.07%)
Oct 30, 2019	17.67	17.77	16.77	16.86	4,236,368	-0.89(-5.01%)
Oct 29, 2019	17.85	17.92	17.51	17.75	2,571,918	-0.20(-1.11%)
Oct 28, 2019	17.88	18.11	17.82	17.95	4,015,731	+0.19(+1.07%)
Oct 25, 2019	17.45	18.11	17.35	17.76	3,573,800	+0.22(+1.25%)
Oct 24, 2019	17.64	17.74	17.05	17.54	3,748,184	-0.09(-0.51%)
Oct 23, 2019	17.76	17.89	17.30	17.63	3,685,775	-0.10(-0.56%)
Oct 22, 2019	16.70	17.76	16.65	17.73	5,576,773	+1.13(+6.81%)
Oct 21, 2019	16.15	17.01	16.10	16.60	7,504,602	+0.29(+1.78%)
Oct 18, 2019	16.99	17.40	16.31	16.31	15,935,200	-1.79(-9.89%)
Oct 17, 2019	17.89	18.18	17.80	18.10	4,987,311	+0.29(+1.63%)
Oct 16, 2019	17.84	18.24	17.74	17.81	3,645,720	-0.08(-0.45%)
Oct 15, 2019	17.69	18.23	17.47	17.89	5,311,222	+0.41(+2.35%)
Oct 14, 2019	17.48	17.62	17.00	17.48	5,270,243	-0.02(-0.11%)
Oct 11, 2019	17.09	17.98	17.09	17.50	5,964,400	+0.66(+3.92%)
Oct 10, 2019	17.26	17.40	16.57	16.84	7,077,750	-0.34(-1.98%)
Oct 09, 2019	17.86	17.86	17.14	17.18	5,315,880	-0.52(-2.94%)
Oct 08, 2019	18.11	18.28	17.68	17.70	4,211,530	-0.77(-4.17%)
Oct 07, 2019	18.50	18.78	18.37	18.47	3,769,977	+0.01(+0.05%)
Oct 04, 2019	18.49	18.52	18.11	18.46	4,503,800	-0.10(-0.54%)
Oct 03, 2019	18.03	18.56	17.56	18.56	6,293,318	+0.41(+2.26%)
Oct 02, 2019	18.78	18.78	17.90	18.15	4,921,811	-0.94(-4.92%)
Oct 01, 2019	19.70	20.03	19.06	19.09	4,624,088	-0.50(-2.55%)
Sep 30, 2019	19.04	19.64	19.04	19.59	3,817,507	+0.65(+3.43%)
Sep 27, 2019	18.98	19.45	18.81	18.94	3,882,200	-0.06(-0.32%)
Sep 26, 2019	18.47	19.01	18.25	19.00	5,934,067	+0.47(+2.54%)
Sep 25, 2019	18.51	18.94	18.43	18.53	3,995,958	+0.10(+0.54%)
Sep 24, 2019	18.69	18.74	18.10	18.43	3,403,662	-0.09(-0.49%)
Sep 23, 2019	18.64	18.88	18.42	18.52	4,609,399	-0.35(-1.85%)
Sep 20, 2019	18.87	19.49	18.78	18.87	5,679,800	+0.02(+0.11%)
Sep 19, 2019	19.21	19.40	18.78	18.85	3,761,010	-0.11(-0.58%)
Sep 18, 2019	19.25	19.49	18.63	18.96	4,865,262	-0.40(-2.07%)
Sep 17, 2019	19.27	19.49	18.85	19.36	7,548,675	-0.08(-0.41%)
Sep 16, 2019	18.58	19.57	18.54	19.44	6,308,277	+0.57(+3.02%)
Sep 13, 2019	19.29	19.67	18.67	18.87	7,212,400	-0.14(-0.74%)
Sep 12, 2019	18.55	19.17	18.07	19.01	8,188,282	+0.36(+1.93%)
Sep 11, 2019	18.65	18.87	17.77	18.65	6,216,099	+0.10(+0.54%)
Sep 10, 2019	17.86	18.71	17.86	18.55	7,784,147	+0.68(+3.81%)
Sep 09, 2019	16.64	18.00	16.64	17.87	7,659,912	+1.16(+6.94%)
Sep 06, 2019	16.90	17.07	16.62	16.71	4,214,500	-0.11(-0.65%)
Sep 05, 2019	16.31	16.97	16.30	16.82	6,772,601	+0.70(+4.34%)
Sep 04, 2019	15.92	16.35	15.89	16.12	6,041,069	+0.26(+1.64%)

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.