Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.11	16.36	16.03	16.07	308,500	-0.12(-0.74%)
Jan 30, 2020	16.14	16.25	16.02	16.19	225,108	-0.05(-0.31%)
Jan 29, 2020	16.16	16.42	16.07	16.24	144,185	+0.08(+0.50%)
Jan 28, 2020	16.20	16.21	16.07	16.16	140,687	+0.06(+0.37%)
Jan 27, 2020	15.99	16.26	15.92	16.10	141,609	-0.36(-2.19%)
Jan 24, 2020	16.74	16.85	16.36	16.46	138,500	-0.28(-1.67%)
Jan 23, 2020	16.60	16.77	16.37	16.74	317,283	+0.15(+0.90%)
Jan 22, 2020	16.33	16.61	16.33	16.59	230,346	+0.39(+2.38%)
Jan 21, 2020	16.32	16.35	16.20	16.20	209,073	-0.22(-1.31%)
Jan 17, 2020	16.82	16.83	16.39	16.42	180,600	-0.26(-1.56%)
Jan 16, 2020	16.35	16.86	16.33	16.68	197,220	+0.39(+2.39%)
Jan 15, 2020	16.14	16.43	16.10	16.29	164,706	-0.02(-0.09%)
Jan 14, 2020	16.45	16.61	16.23	16.30	207,830	-0.21(-1.30%)
Jan 13, 2020	16.29	16.57	16.24	16.52	128,038	+0.20(+1.23%)
Jan 10, 2020	16.53	16.62	16.30	16.32	157,200	-0.23(-1.39%)
Jan 09, 2020	16.57	16.70	16.40	16.55	118,872	+0.01(+0.06%)
Jan 08, 2020	15.84	16.59	15.84	16.54	312,501	+0.70(+4.42%)
Jan 07, 2020	15.80	15.95	15.73	15.84	153,332	+0.05(+0.32%)
Jan 06, 2020	15.54	15.85	15.49	15.79	85,544	+0.11(+0.70%)
Jan 03, 2020	15.65	15.85	15.57	15.68	107,300	-0.19(-1.20%)
Jan 02, 2020	15.97	16.03	15.74	15.87	117,834	+0.12(+0.76%)
Dec 31, 2019	15.60	15.82	15.49	15.75	235,500	+0.08(+0.51%)
Dec 30, 2019	15.68	16.06	15.62	15.67	160,932	+0.05(+0.32%)
Dec 27, 2019	15.70	15.74	15.58	15.62	125,600	-0.02(-0.13%)
Dec 26, 2019	15.58	15.64	15.55	15.64	116,337	+0.04(+0.26%)
Dec 24, 2019	15.66	15.76	15.49	15.60	111,700	-0.08(-0.48%)
Dec 23, 2019	16.37	16.37	15.56	15.68	258,370	-0.75(-4.60%)
Dec 20, 2019	16.13	16.63	15.91	16.43	542,500	+0.33(+2.05%)
Dec 19, 2019	15.75	16.14	15.73	16.10	273,617	+0.35(+2.22%)
Dec 18, 2019	15.89	16.09	15.70	15.75	522,558	-0.14(-0.88%)
Dec 17, 2019	15.86	15.93	15.45	15.89	420,830	+0.03(+0.19%)
Dec 16, 2019	15.52	16.13	15.52	15.86	773,146	+0.40(+2.59%)
Dec 13, 2019	15.52	15.73	15.28	15.46	209,300	-0.06(-0.39%)
Dec 12, 2019	15.33	15.73	15.33	15.52	230,715	+0.22(+1.44%)
Dec 11, 2019	15.21	15.31	15.01	15.30	185,079	+0.17(+1.12%)
Dec 10, 2019	15.07	15.21	15.00	15.13	177,612	+0.05(+0.33%)
Dec 09, 2019	15.15	15.20	14.93	15.08	298,622	-0.08(-0.53%)
Dec 06, 2019	15.11	15.30	15.05	15.16	156,000	+0.11(+0.73%)
Dec 05, 2019	15.15	15.15	14.95	15.05	130,981	-0.08(-0.53%)
Dec 04, 2019	14.94	15.24	14.94	15.13	166,380	+0.19(+1.27%)
Dec 03, 2019	14.98	15.00	14.78	14.94	166,232	-0.15(-0.99%)
Dec 02, 2019	15.39	15.46	15.06	15.09	141,255	-0.23(-1.50%)
Nov 29, 2019	15.53	15.53	15.12	15.32	85,400	-0.24(-1.54%)
Nov 27, 2019	15.45	15.58	15.38	15.56	229,200	+0.20(+1.30%)
Nov 26, 2019	15.47	15.57	15.26	15.36	134,203	-0.12(-0.78%)
Nov 25, 2019	15.18	15.54	15.12	15.48	175,047	+0.37(+2.41%)
Nov 22, 2019	14.99	15.28	14.99	15.12	101,700	+0.12(+0.77%)
Nov 21, 2019	15.12	15.20	14.83	15.00	124,410	-0.02(-0.13%)
Nov 20, 2019	15.18	15.33	15.00	15.02	202,526	-0.32(-2.09%)
Nov 19, 2019	15.11	15.35	14.98	15.34	176,879	+0.34(+2.27%)
Nov 18, 2019	14.76	15.01	14.65	15.00	201,615	+0.15(+1.01%)
Nov 15, 2019	14.78	14.99	14.78	14.85	122,800	+0.10(+0.68%)
Nov 14, 2019	14.73	14.86	14.71	14.75	139,823	-0.02(-0.14%)
Nov 13, 2019	15.07	15.09	14.74	14.77	102,233	-0.45(-2.96%)
Nov 12, 2019	15.13	15.25	15.07	15.22	118,076	+0.11(+0.73%)
Nov 11, 2019	14.94	15.15	14.89	15.11	255,844	+0.07(+0.47%)
Nov 08, 2019	15.15	15.23	14.95	15.04	154,000	-0.13(-0.86%)
Nov 07, 2019	15.50	15.65	15.10	15.17	112,500	-0.14(-0.91%)
Nov 06, 2019	15.38	15.40	15.10	15.31	341,308	-0.09(-0.58%)
Nov 05, 2019	15.60	15.71	15.35	15.40	107,090	-0.06(-0.39%)
Nov 04, 2019	15.37	15.70	15.34	15.46	160,259	+0.16(+1.05%)

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.