Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.31	19.75	18.94	19.75	615,600	+0.29(+1.46%)
Jan 30, 2020	19.51	19.99	19.21	19.46	417,720	-0.23(-1.17%)
Jan 29, 2020	19.90	20.09	19.62	19.69	464,329	-0.21(-1.06%)
Jan 28, 2020	19.00	20.05	19.00	19.90	534,206	+0.96(+5.07%)
Jan 27, 2020	18.91	19.31	18.68	18.94	339,252	-0.32(-1.66%)
Jan 24, 2020	19.52	19.73	18.64	19.26	510,900	-0.31(-1.58%)
Jan 23, 2020	19.76	19.94	19.37	19.57	402,596	-0.33(-1.66%)
Jan 22, 2020	20.17	20.33	19.67	19.90	940,247	-0.22(-1.09%)
Jan 21, 2020	21.14	21.14	19.95	20.12	958,349	-1.23(-5.78%)
Jan 17, 2020	21.38	21.59	21.09	21.36	544,900	+0.18(+0.83%)
Jan 16, 2020	20.52	21.27	20.36	21.18	410,022	+0.79(+3.87%)
Jan 15, 2020	20.62	20.80	20.22	20.39	428,570	-0.16(-0.78%)
Jan 14, 2020	19.85	20.74	19.74	20.55	802,958	+0.55(+2.75%)
Jan 13, 2020	21.84	21.84	19.92	20.00	1,141,948	-1.82(-8.34%)
Jan 10, 2020	22.19	22.48	21.66	21.82	567,300	-0.39(-1.78%)
Jan 09, 2020	22.93	22.97	21.95	22.21	633,090	-0.36(-1.62%)
Jan 08, 2020	21.42	22.94	21.30	22.58	1,142,820	+1.12(+5.22%)
Jan 07, 2020	21.40	21.63	21.06	21.46	437,229	-0.01(-0.05%)
Jan 06, 2020	21.17	21.65	20.59	21.47	445,286	+0.21(+1.01%)
Jan 03, 2020	21.75	22.14	20.73	21.25	766,500	-0.80(-3.65%)
Jan 02, 2020	22.27	22.27	21.65	22.06	768,293	+0.03(+0.14%)
Dec 31, 2019	21.76	22.60	21.65	22.03	515,300	+0.17(+0.78%)
Dec 30, 2019	22.17	22.28	21.42	21.86	371,119	-0.40(-1.80%)
Dec 27, 2019	22.56	22.56	21.61	22.26	728,100	-0.27(-1.20%)
Dec 26, 2019	23.11	23.17	22.41	22.53	482,603	-0.59(-2.55%)
Dec 24, 2019	23.15	23.32	22.72	23.12	527,400	+0.16(+0.70%)
Dec 23, 2019	23.26	23.50	22.59	22.96	892,268	-0.32(-1.37%)
Dec 20, 2019	26.07	26.11	23.07	23.28	1,658,400	-2.79(-10.70%)
Dec 19, 2019	26.15	26.66	25.86	26.07	494,321	+0.06(+0.23%)
Dec 18, 2019	27.12	27.26	25.35	26.01	918,672	-0.34(-1.29%)
Dec 17, 2019	26.96	27.40	25.70	26.35	476,445	-0.56(-2.10%)
Dec 16, 2019	27.10	27.29	26.56	26.91	694,359	+0.12(+0.47%)
Dec 13, 2019	26.75	27.68	26.16	26.79	703,600	+0.06(+0.22%)
Dec 12, 2019	26.14	26.81	25.93	26.73	522,858	+0.60(+2.30%)
Dec 11, 2019	26.08	26.64	25.69	26.13	491,354	+0.12(+0.46%)
Dec 10, 2019	25.40	26.19	24.96	26.01	564,140	+0.55(+2.16%)
Dec 09, 2019	26.43	26.83	24.22	25.46	753,422	-1.17(-4.39%)
Dec 06, 2019	26.71	27.04	26.01	26.63	483,000	+0.12(+0.45%)
Dec 05, 2019	26.94	27.19	25.96	26.51	757,372	-0.40(-1.49%)
Dec 04, 2019	25.97	27.40	25.55	26.91	3,011,529	+1.02(+3.94%)
Dec 03, 2019	25.50	26.22	24.10	25.89	1,934,339	-0.59(-2.23%)
Dec 02, 2019	24.10	26.69	24.01	26.48	1,956,416	+2.42(+10.06%)
Nov 29, 2019	23.83	24.49	23.78	24.06	440,800	+0.02(+0.10%)
Nov 27, 2019	23.54	24.29	23.36	24.04	1,247,800	+0.46(+1.97%)
Nov 26, 2019	23.74	23.99	23.05	23.57	1,402,028	-0.17(-0.72%)
Nov 25, 2019	24.95	25.00	23.51	23.74	2,519,650	+1.24(+5.51%)
Nov 22, 2019	23.00	23.00	22.01	22.50	1,319,300	-0.59(-2.56%)
Nov 21, 2019	23.64	23.70	22.42	23.09	1,409,081	-0.21(-0.90%)
Nov 20, 2019	23.66	23.85	22.30	23.30	2,429,921	-0.70(-2.92%)
Nov 19, 2019	21.39	24.10	21.20	24.00	1,906,416	+2.61(+12.20%)
Nov 18, 2019	21.05	23.57	20.73	21.39	3,038,857	+2.09(+10.83%)
Nov 15, 2019	20.21	20.43	19.23	19.30	1,338,100	-0.86(-4.29%)
Nov 14, 2019	19.32	20.89	19.10	20.16	1,623,593	+0.89(+4.62%)
Nov 13, 2019	19.45	19.59	19.05	19.27	1,445,889	-0.19(-0.95%)
Nov 12, 2019	17.99	19.48	17.99	19.46	913,426	+1.53(+8.53%)
Nov 11, 2019	17.65	18.11	17.59	17.93	474,130	+0.24(+1.36%)
Nov 08, 2019	16.04	18.00	16.02	17.69	824,800	+0.09(+0.51%)
Nov 07, 2019	17.42	17.62	17.18	17.60	434,202	+0.30(+1.73%)
Nov 06, 2019	17.09	17.72	16.93	17.30	635,337	+0.21(+1.23%)
Nov 05, 2019	16.96	17.24	16.84	17.09	378,646	+0.12(+0.71%)
Nov 04, 2019	17.50	17.64	16.84	16.97	505,111	-0.27(-1.57%)

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.