Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	12.61	12.75	12.26	12.70	352,100	-0.06(-0.47%)
Jan 30, 2020	12.24	12.89	12.03	12.76	539,500	+0.55(+4.50%)
Jan 29, 2020	12.32	12.42	12.10	12.21	503,342	-0.20(-1.61%)
Jan 28, 2020	12.92	13.01	12.29	12.41	413,017	-0.26(-2.05%)
Jan 27, 2020	12.31	12.87	12.11	12.67	461,646	-0.29(-2.24%)
Jan 24, 2020	13.26	13.45	12.61	12.96	617,600	-0.44(-3.28%)
Jan 23, 2020	13.25	13.57	12.94	13.40	557,075	+0.20(+1.52%)
Jan 22, 2020	13.90	13.90	13.10	13.20	862,618	-0.80(-5.71%)
Jan 21, 2020	13.90	14.17	13.65	14.00	830,626	+0.12(+0.86%)
Jan 17, 2020	14.60	14.85	13.79	13.88	754,900	-0.74(-5.06%)
Jan 16, 2020	13.83	14.80	13.83	14.62	647,713	+0.77(+5.56%)
Jan 15, 2020	14.00	14.23	13.40	13.85	807,220	-0.28(-1.98%)
Jan 14, 2020	14.11	14.38	13.65	14.13	806,467	+0.07(+0.50%)
Jan 13, 2020	14.41	14.50	13.85	14.06	550,071	-0.35(-2.43%)
Jan 10, 2020	14.24	14.85	14.23	14.41	525,500	+0.12(+0.84%)
Jan 09, 2020	14.33	14.34	13.80	14.29	484,797	+0.00(+0.00%)
Jan 08, 2020	13.90	14.56	13.66	14.29	551,512	+0.28(+2.00%)
Jan 07, 2020	14.45	14.51	13.90	14.01	533,971	-0.42(-2.91%)
Jan 06, 2020	14.09	14.74	13.80	14.43	612,970	+0.32(+2.27%)
Jan 03, 2020	14.55	14.65	14.10	14.11	794,700	-0.65(-4.40%)
Jan 02, 2020	15.63	15.73	14.61	14.76	870,638	-0.76(-4.90%)
Dec 31, 2019	15.48	15.82	15.26	15.52	701,000	-0.13(-0.83%)
Dec 30, 2019	15.58	15.79	14.99	15.65	941,349	-0.16(-1.01%)
Dec 27, 2019	16.50	16.50	15.70	15.81	592,900	-0.60(-3.66%)
Dec 26, 2019	17.00	17.32	16.30	16.41	759,404	-0.76(-4.43%)
Dec 24, 2019	17.30	17.74	16.86	17.17	580,200	+0.11(+0.64%)
Dec 23, 2019	16.00	17.49	15.92	17.06	1,429,801	+1.16(+7.30%)
Dec 20, 2019	15.97	16.11	15.56	15.90	1,121,000	-0.17(-1.06%)
Dec 19, 2019	16.03	16.31	15.51	16.07	1,299,347	+0.19(+1.20%)
Dec 18, 2019	16.37	17.21	15.62	15.88	1,380,267	-0.27(-1.67%)
Dec 17, 2019	15.52	16.18	15.18	16.15	1,234,602	+0.68(+4.40%)
Dec 16, 2019	15.13	15.75	14.50	15.47	1,529,806	+0.42(+2.79%)
Dec 13, 2019	15.85	15.98	14.49	15.05	1,995,600	-0.68(-4.32%)
Dec 12, 2019	15.99	16.20	15.56	15.73	1,535,218	-0.21(-1.32%)
Dec 11, 2019	16.25	16.49	15.85	15.94	1,147,198	-0.26(-1.60%)
Dec 10, 2019	16.04	16.49	15.64	16.20	1,376,125	+0.19(+1.19%)
Dec 09, 2019	16.48	17.19	15.80	16.01	1,307,020	-0.60(-3.61%)
Dec 06, 2019	16.78	16.97	15.79	16.61	2,183,900	-0.17(-1.01%)
Dec 05, 2019	17.52	17.92	16.63	16.78	1,693,557	-0.54(-3.12%)
Dec 04, 2019	18.40	18.69	16.55	17.32	3,802,541	-1.30(-6.98%)
Dec 03, 2019	18.65	19.58	18.32	18.62	2,593,817	-0.59(-3.07%)
Dec 02, 2019	18.45	19.33	17.53	19.21	3,869,414	+1.40(+7.86%)
Nov 29, 2019	18.41	19.40	17.45	17.81	4,037,400	+0.57(+3.31%)
Nov 27, 2019	14.95	17.48	14.85	17.24	5,262,100	+2.22(+14.78%)
Nov 26, 2019	15.01	15.42	14.40	15.02	2,171,441	-0.02(-0.13%)
Nov 25, 2019	14.58	15.46	14.20	15.04	4,749,041	+0.95(+6.74%)
Nov 22, 2019	12.36	14.40	12.12	14.09	5,757,800	+1.66(+13.35%)
Nov 21, 2019	12.25	12.70	11.28	12.43	4,457,909	-0.42(-3.27%)
Nov 20, 2019	13.55	14.60	12.15	12.85	13,823,458	-0.07(-0.54%)
Nov 19, 2019	13.37	17.17	10.37	12.92	72,543,128	+6.86(+113.20%)
Nov 18, 2019	6.230	6.340	6.010	6.060	248,819	-0.11(-1.78%)
Nov 15, 2019	6.050	6.210	5.860	6.170	299,100	+0.16(+2.66%)
Nov 14, 2019	6.080	6.260	5.740	6.010	408,692	-0.09(-1.48%)
Nov 13, 2019	5.770	6.430	5.680	6.100	551,440	+0.25(+4.27%)
Nov 12, 2019	5.390	6.000	5.390	5.850	457,433	+0.32(+5.79%)
Nov 11, 2019	5.900	5.940	5.470	5.530	201,539	-0.33(-5.63%)
Nov 08, 2019	5.440	5.910	5.410	5.860	370,000	+0.41(+7.52%)
Nov 07, 2019	5.610	5.890	5.360	5.450	257,591	-0.18(-3.20%)
Nov 06, 2019	5.710	5.900	5.560	5.630	244,506	-0.08(-1.40%)
Nov 05, 2019	5.760	5.760	5.520	5.710	259,138	-0.09(-1.55%)
Nov 04, 2019	5.600	6.090	5.440	5.800	970,644	+0.25(+4.50%)

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.