Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.296	9.422	8.804	8.828	27,807,188	-0.32(-3.51%)
Jan 30, 2020	9.033	9.237	8.848	9.150	16,925,078	+0.08(+0.86%)
Jan 29, 2020	8.945	9.305	8.945	9.072	15,160,421	+0.14(+1.53%)
Jan 28, 2020	9.004	9.150	8.809	8.936	14,188,587	+0.09(+0.99%)
Jan 27, 2020	8.877	8.994	8.760	8.848	14,769,074	-0.30(-3.30%)
Jan 24, 2020	9.403	9.442	9.004	9.150	15,193,288	-0.28(-2.99%)
Jan 23, 2020	9.539	9.568	9.179	9.432	18,120,732	-0.27(-2.81%)
Jan 22, 2020	9.685	9.763	9.510	9.704	14,245,499	+0.02(+0.20%)
Jan 21, 2020	10.23	10.23	9.549	9.685	27,715,094	-0.54(-5.24%)
Jan 17, 2020	10.25	10.39	10.13	10.22	11,864,340	+0.04(+0.38%)
Jan 16, 2020	10.27	10.39	10.15	10.18	10,824,686	-0.04(-0.38%)
Jan 15, 2020	10.63	10.67	10.13	10.22	18,562,964	-0.40(-3.76%)
Jan 14, 2020	10.42	10.78	10.34	10.62	17,200,480	+0.19(+1.77%)
Jan 13, 2020	10.48	10.63	10.29	10.43	9,655,639	+0.00(+0.00%)
Jan 10, 2020	10.52	10.65	10.36	10.43	9,538,607	-0.13(-1.20%)
Jan 09, 2020	10.78	10.84	10.23	10.56	20,431,758	-0.29(-2.69%)
Jan 08, 2020	10.83	10.97	10.73	10.85	10,201,703	+0.02(+0.18%)
Jan 07, 2020	10.54	10.91	10.54	10.83	12,265,723	+0.33(+3.15%)
Jan 06, 2020	10.42	10.70	10.36	10.50	9,949,888	+0.05(+0.47%)
Jan 03, 2020	10.37	10.60	10.32	10.45	10,781,505	-0.08(-0.74%)
Jan 02, 2020	11.24	11.29	10.43	10.53	19,261,208	-0.57(-5.17%)
Dec 31, 2019	10.88	11.31	10.84	11.11	11,197,071	+0.17(+1.51%)
Dec 30, 2019	10.88	11.16	10.86	10.94	11,478,226	+0.10(+0.90%)
Dec 27, 2019	11.02	11.06	10.80	10.84	14,969,529	-0.28(-2.54%)
Dec 26, 2019	11.68	11.69	11.02	11.13	17,570,948	-0.45(-3.87%)
Dec 24, 2019	11.49	11.85	11.48	11.57	8,418,787	+0.08(+0.68%)
Dec 23, 2019	11.55	11.71	11.39	11.50	13,887,536	-0.11(-0.92%)
Dec 20, 2019	12.07	12.16	11.52	11.60	44,085,984	-1.40(-10.78%)
Dec 19, 2019	13.30	13.55	12.91	13.00	12,558,750	-0.24(-1.84%)
Dec 18, 2019	13.10	13.33	12.89	13.25	10,545,525	+0.13(+0.96%)
Dec 17, 2019	12.83	13.27	12.71	13.12	13,437,528	+0.29(+2.28%)
Dec 16, 2019	13.40	13.59	12.76	12.83	19,415,864	-0.52(-3.87%)
Dec 13, 2019	13.85	13.98	13.25	13.34	14,579,031	-0.51(-3.65%)
Dec 12, 2019	13.37	14.04	13.24	13.85	14,188,349	+0.32(+2.37%)
Dec 11, 2019	13.58	14.13	13.48	13.53	13,547,281	+0.01(+0.07%)
Dec 10, 2019	13.63	13.73	13.37	13.52	10,837,468	-0.19(-1.42%)
Dec 09, 2019	13.73	14.06	13.65	13.71	12,038,374	+0.15(+1.08%)
Dec 06, 2019	13.22	13.74	13.22	13.57	15,856,550	+0.59(+4.58%)
Dec 05, 2019	13.08	13.12	12.67	12.97	9,934,810	-0.01(-0.08%)
Dec 04, 2019	12.91	13.38	12.82	12.98	13,779,264	+0.19(+1.52%)
Dec 03, 2019	12.95	12.95	12.41	12.79	15,254,377	-0.52(-3.88%)
Dec 02, 2019	12.93	13.35	12.83	13.31	12,884,186	+0.54(+4.19%)
Nov 29, 2019	13.37	13.38	12.19	12.77	24,977,126	-0.79(-5.82%)
Nov 27, 2019	13.24	13.56	13.21	13.56	7,469,097	+0.29(+2.20%)
Nov 26, 2019	13.45	13.57	13.25	13.27	8,561,713	-0.16(-1.16%)
Nov 25, 2019	13.20	13.62	13.06	13.42	11,827,050	+0.32(+2.45%)
Nov 22, 2019	12.71	13.33	12.65	13.10	12,840,947	+0.56(+4.50%)
Nov 21, 2019	12.51	12.75	12.23	12.54	7,704,533	+0.10(+0.78%)
Nov 20, 2019	12.33	12.86	12.25	12.44	12,158,302	-0.05(-0.39%)
Nov 19, 2019	13.06	13.10	12.40	12.49	9,535,550	-0.44(-3.39%)
Nov 18, 2019	12.70	13.05	12.54	12.93	9,152,525	+0.19(+1.53%)
Nov 15, 2019	12.78	13.12	12.61	12.73	8,696,893	+0.17(+1.32%)
Nov 14, 2019	12.92	13.18	12.39	12.57	13,338,838	-0.50(-3.80%)
Nov 13, 2019	13.14	13.46	12.99	13.06	10,559,307	-0.30(-2.26%)
Nov 12, 2019	13.33	13.66	13.17	13.36	11,582,927	-0.02(-0.14%)
Nov 11, 2019	12.94	13.40	12.74	13.38	11,696,509	+0.22(+1.69%)
Nov 08, 2019	13.00	13.27	12.82	13.16	9,464,305	+0.01(+0.07%)
Nov 07, 2019	12.85	13.32	12.66	13.15	17,391,152	+0.70(+5.61%)
Nov 06, 2019	12.61	12.91	12.44	12.45	11,226,641	-0.25(-1.99%)
Nov 05, 2019	13.03	13.07	12.63	12.71	13,884,687	-0.19(-1.50%)
Nov 04, 2019	13.01	13.19	12.64	12.90	17,848,196	+0.09(+0.68%)

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.