Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.29	13.75	13.20	13.66	2,123,090	+0.48(+3.66%)
Jan 30, 2020	12.80	13.20	12.74	13.18	1,441,338	+0.34(+2.68%)
Jan 29, 2020	12.94	13.02	12.83	12.84	986,563	-0.11(-0.82%)
Jan 28, 2020	13.02	13.12	12.73	12.94	1,867,923	-0.10(-0.75%)
Jan 27, 2020	12.74	13.15	12.74	13.04	1,766,736	+0.47(+3.78%)
Jan 24, 2020	12.41	12.73	12.38	12.57	1,970,018	+0.13(+1.05%)
Jan 23, 2020	12.50	12.69	12.23	12.43	1,599,868	-0.08(-0.65%)
Jan 22, 2020	13.07	13.23	12.49	12.52	1,431,571	-0.57(-4.38%)
Jan 21, 2020	13.00	13.32	12.70	13.09	2,400,192	+0.44(+3.49%)
Jan 17, 2020	12.78	12.85	12.54	12.65	1,217,121	-0.11(-0.83%)
Jan 16, 2020	12.69	12.88	12.66	12.75	833,942	+0.11(+0.91%)
Jan 15, 2020	12.52	12.69	12.43	12.64	1,040,021	+0.07(+0.59%)
Jan 14, 2020	12.61	12.77	12.43	12.57	1,442,152	+0.01(+0.07%)
Jan 13, 2020	12.48	12.79	12.38	12.56	1,278,496	+0.10(+0.79%)
Jan 10, 2020	12.95	12.95	12.34	12.46	1,730,088	-0.51(-3.91%)
Jan 09, 2020	13.21	13.28	12.75	12.97	1,695,227	-0.22(-1.68%)
Jan 08, 2020	13.21	13.40	13.13	13.19	830,794	+0.02(+0.12%)
Jan 07, 2020	13.42	13.63	12.96	13.17	1,662,027	-0.04(-0.31%)
Jan 06, 2020	13.24	13.34	12.89	13.21	2,808,433	-0.43(-3.12%)
Jan 03, 2020	13.35	13.65	13.35	13.64	1,334,276	+0.31(+2.33%)
Jan 02, 2020	13.12	13.38	13.03	13.33	902,750	+0.24(+1.81%)
Dec 31, 2019	12.94	13.22	12.91	13.09	1,089,215	+0.15(+1.14%)
Dec 30, 2019	13.10	13.15	12.84	12.94	1,208,904	-0.14(-1.06%)
Dec 27, 2019	13.15	13.17	12.96	13.08	880,925	-0.08(-0.62%)
Dec 26, 2019	13.13	13.25	13.06	13.16	528,781	+0.07(+0.56%)
Dec 24, 2019	13.25	13.30	13.05	13.09	474,974	-0.15(-1.11%)
Dec 23, 2019	13.66	13.74	13.17	13.24	1,050,242	-0.43(-3.17%)
Dec 20, 2019	13.51	13.74	13.44	13.67	2,276,406	+0.19(+1.40%)
Dec 19, 2019	13.14	13.48	13.11	13.48	1,602,866	+0.38(+2.94%)
Dec 18, 2019	13.56	13.78	13.06	13.10	1,434,836	-0.43(-3.15%)
Dec 17, 2019	13.22	13.56	13.14	13.52	1,677,993	+0.33(+2.48%)
Dec 16, 2019	13.39	13.60	13.14	13.20	1,882,044	-0.14(-1.04%)
Dec 13, 2019	13.72	13.91	13.19	13.33	1,669,006	-0.43(-3.15%)
Dec 12, 2019	13.45	13.83	13.39	13.77	927,354	+0.36(+2.69%)
Dec 11, 2019	13.74	13.79	13.39	13.41	808,685	-0.34(-2.50%)
Dec 10, 2019	13.57	13.78	13.46	13.75	659,736	+0.20(+1.45%)
Dec 09, 2019	13.65	13.73	13.26	13.56	1,173,583	-0.07(-0.48%)
Dec 06, 2019	13.76	13.99	13.55	13.62	878,848	-0.14(-1.01%)
Dec 05, 2019	13.51	13.77	13.43	13.76	724,954	+0.23(+1.69%)
Dec 04, 2019	13.71	13.87	13.51	13.53	889,755	-0.18(-1.31%)
Dec 03, 2019	13.42	13.74	13.39	13.71	1,383,235	+0.29(+2.13%)
Dec 02, 2019	13.60	13.60	13.35	13.42	473,177	-0.16(-1.20%)
Nov 29, 2019	13.23	13.62	13.18	13.59	566,230	+0.44(+3.36%)
Nov 27, 2019	13.45	13.49	13.11	13.15	929,675	-0.26(-1.93%)
Nov 26, 2019	13.53	13.67	13.39	13.40	772,441	-0.15(-1.13%)
Nov 25, 2019	13.39	13.59	13.34	13.56	542,434	+0.11(+0.84%)
Nov 22, 2019	13.49	13.53	13.32	13.44	488,395	-0.06(-0.48%)
Nov 21, 2019	13.50	13.65	13.34	13.51	861,582	+0.08(+0.60%)
Nov 20, 2019	13.39	13.57	13.28	13.43	791,007	+0.02(+0.12%)
Nov 19, 2019	13.33	13.52	13.13	13.41	779,795	+0.08(+0.61%)
Nov 18, 2019	13.44	13.53	13.28	13.33	812,480	-0.13(-0.96%)
Nov 15, 2019	13.28	13.49	13.20	13.46	768,984	+0.19(+1.40%)
Nov 14, 2019	13.08	13.30	13.01	13.28	784,720	+0.15(+1.17%)
Nov 13, 2019	13.00	13.21	12.94	13.12	733,910	+0.04(+0.31%)
Nov 12, 2019	13.18	13.28	12.97	13.08	721,634	-0.09(-0.67%)
Nov 11, 2019	13.00	13.36	12.97	13.17	827,787	+0.08(+0.62%)
Nov 08, 2019	13.08	13.30	12.83	13.09	1,231,962	+0.19(+1.44%)
Nov 07, 2019	13.19	13.32	12.87	12.90	961,771	-0.27(-2.08%)
Nov 06, 2019	13.15	13.28	12.78	13.18	1,281,395	-0.09(-0.67%)
Nov 05, 2019	13.83	14.07	13.16	13.27	1,420,039	-0.39(-2.84%)
Nov 04, 2019	13.49	13.73	13.48	13.65	1,807,033	+0.17(+1.26%)

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.