Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.47	13.87	13.42	13.84	555,971	+0.45(+3.36%)
Nov 27, 2019	13.70	13.74	13.36	13.39	912,830	-0.26(-1.93%)
Nov 26, 2019	13.77	13.92	13.64	13.65	758,445	-0.16(-1.13%)
Nov 25, 2019	13.64	13.84	13.59	13.81	532,605	+0.12(+0.84%)
Nov 22, 2019	13.74	13.77	13.56	13.69	479,546	-0.07(-0.48%)
Nov 21, 2019	13.75	13.90	13.59	13.76	845,971	+0.08(+0.60%)
Nov 20, 2019	13.64	13.82	13.52	13.68	776,675	+0.02(+0.12%)
Nov 19, 2019	13.58	13.77	13.37	13.66	765,665	+0.08(+0.60%)
Nov 18, 2019	13.68	13.78	13.52	13.58	797,758	-0.13(-0.96%)
Nov 15, 2019	13.53	13.74	13.45	13.71	755,051	+0.19(+1.40%)
Nov 14, 2019	13.32	13.55	13.25	13.52	770,501	+0.16(+1.17%)
Nov 13, 2019	13.24	13.45	13.18	13.36	720,612	+0.04(+0.31%)
Nov 12, 2019	13.42	13.53	13.21	13.32	708,558	-0.09(-0.67%)
Nov 11, 2019	13.24	13.60	13.21	13.41	812,789	+0.08(+0.62%)
Nov 08, 2019	13.32	13.54	13.07	13.33	1,209,640	+0.19(+1.44%)
Nov 07, 2019	13.44	13.57	13.11	13.14	944,344	-0.28(-2.08%)
Nov 06, 2019	13.39	13.53	13.01	13.42	1,258,177	-0.09(-0.67%)
Nov 05, 2019	14.09	14.33	13.41	13.51	1,394,309	-0.39(-2.83%)
Nov 04, 2019	13.74	13.99	13.73	13.91	1,774,291	+0.17(+1.26%)
Nov 01, 2019	14.10	14.12	13.66	13.73	1,147,429	-0.20(-1.42%)
Oct 31, 2019	13.72	14.08	13.68	13.93	815,523	+0.17(+1.25%)
Oct 30, 2019	13.77	13.91	13.63	13.76	1,779,375	-0.08(-0.59%)
Oct 29, 2019	14.12	14.16	13.80	13.84	863,362	-0.27(-1.92%)
Oct 28, 2019	13.92	14.19	13.91	14.11	651,146	+0.21(+1.48%)
Oct 25, 2019	13.82	14.06	13.69	13.91	820,792	+0.15(+1.07%)
Oct 24, 2019	14.05	14.06	13.73	13.76	826,964	-0.24(-1.70%)
Oct 23, 2019	13.90	14.05	13.78	14.00	732,440	+0.08(+0.59%)
Oct 22, 2019	13.89	14.13	13.72	13.91	567,767	-0.07(-0.53%)
Oct 21, 2019	14.10	14.23	13.96	13.99	537,283	-0.07(-0.47%)
Oct 18, 2019	13.86	14.19	13.75	14.05	1,074,748	+0.21(+1.48%)
Oct 17, 2019	13.64	13.95	13.59	13.85	1,070,490	+0.24(+1.75%)
Oct 16, 2019	13.42	13.76	13.42	13.61	709,172	+0.09(+0.64%)
Oct 15, 2019	13.52	13.77	13.46	13.52	1,408,740	+0.01(+0.09%)
Oct 14, 2019	13.72	13.80	13.49	13.51	769,005	-0.20(-1.47%)
Oct 11, 2019	13.59	13.82	13.36	13.71	1,075,235	+0.20(+1.49%)
Oct 10, 2019	13.32	13.63	13.31	13.51	1,197,409	+0.19(+1.42%)
Oct 09, 2019	13.32	13.37	13.19	13.32	937,687	+0.01(+0.06%)
Oct 08, 2019	13.37	13.41	13.04	13.31	980,434	-0.11(-0.80%)
Oct 07, 2019	13.33	13.51	13.24	13.42	1,164,029	+0.11(+0.80%)
Oct 04, 2019	12.97	13.38	12.91	13.31	1,442,169	+0.36(+2.76%)
Oct 03, 2019	12.95	13.12	12.58	12.96	1,793,984	-0.00(-0.03%)
Oct 02, 2019	12.89	13.12	12.76	12.96	1,779,667	+0.07(+0.51%)
Oct 01, 2019	13.37	13.45	12.75	12.90	3,020,841	-0.54(-4.03%)
Sep 30, 2019	13.68	13.68	12.94	13.44	3,489,883	-0.27(-1.98%)
Sep 27, 2019	13.83	13.90	13.41	13.71	1,896,271	-0.12(-0.83%)
Sep 26, 2019	14.50	14.50	13.73	13.82	2,677,773	-0.63(-4.38%)
Sep 25, 2019	14.79	14.81	14.22	14.46	1,667,307	-0.33(-2.22%)
Sep 24, 2019	15.70	15.72	14.22	14.79	3,714,496	-1.03(-6.49%)
Sep 23, 2019	15.74	15.89	15.68	15.81	1,061,388	+0.05(+0.31%)
Sep 20, 2019	16.17	16.25	15.71	15.76	2,274,162	-0.38(-2.34%)
Sep 19, 2019	16.57	16.57	16.12	16.14	1,033,071	-0.44(-2.67%)
Sep 18, 2019	16.61	16.83	16.46	16.58	518,002	-0.05(-0.30%)
Sep 17, 2019	17.00	17.00	16.44	16.63	791,659	-0.37(-2.17%)
Sep 16, 2019	16.49	17.20	16.49	17.00	1,090,703	+0.45(+2.73%)
Sep 13, 2019	16.92	16.95	16.25	16.55	1,048,939	-0.23(-1.37%)
Sep 12, 2019	16.74	16.95	16.66	16.78	1,035,389	-0.02(-0.10%)
Sep 11, 2019	16.46	16.82	16.35	16.80	1,535,746	+0.43(+2.61%)
Sep 10, 2019	15.98	16.47	15.96	16.37	1,348,900	+0.37(+2.31%)
Sep 09, 2019	15.96	16.17	15.62	16.00	751,110	+0.05(+0.31%)
Sep 06, 2019	15.69	16.07	15.69	15.95	886,412	+0.23(+1.46%)
Sep 05, 2019	15.61	15.84	15.43	15.72	1,459,441	+0.46(+3.01%)
Sep 04, 2019	15.24	15.44	15.08	15.26	1,344,874	-0.25(-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.