Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.86	20.03	19.42	19.54	2,217,741	-0.48(-2.41%)
Nov 27, 2020	20.03	20.22	19.96	20.03	542,089	-0.10(-0.50%)
Nov 25, 2020	20.16	20.32	19.93	20.12	1,927,704	-0.19(-0.94%)
Nov 24, 2020	19.76	20.39	19.67	20.32	2,430,708	+0.97(+4.99%)
Nov 23, 2020	18.70	19.39	18.70	19.35	1,422,374	+0.90(+4.86%)
Nov 20, 2020	18.27	18.58	18.17	18.45	1,481,710	+0.13(+0.71%)
Nov 19, 2020	17.83	18.34	17.70	18.32	1,689,865	+0.40(+2.20%)
Nov 18, 2020	18.21	18.42	17.93	17.93	1,769,863	-0.20(-1.09%)
Nov 17, 2020	17.71	18.13	17.50	18.13	1,522,002	+0.24(+1.36%)
Nov 16, 2020	17.81	17.91	17.34	17.88	1,571,360	+0.72(+4.21%)
Nov 13, 2020	17.49	17.56	17.12	17.16	1,863,120	-0.20(-1.14%)
Nov 12, 2020	18.32	18.32	17.28	17.36	1,572,646	-0.87(-4.76%)
Nov 11, 2020	18.13	18.48	17.91	18.23	1,844,753	+0.30(+1.65%)
Nov 10, 2020	16.65	17.97	16.64	17.93	2,253,919	+1.35(+8.17%)
Nov 09, 2020	16.73	17.27	16.12	16.58	2,328,590	+0.97(+6.19%)
Nov 06, 2020	16.61	16.61	15.61	15.61	1,643,744	-1.03(-6.17%)
Nov 05, 2020	16.37	16.88	16.37	16.64	1,622,731	+0.25(+1.53%)
Nov 04, 2020	16.29	16.91	15.95	16.39	1,211,834	+0.16(+0.98%)
Nov 03, 2020	16.24	16.39	16.10	16.23	1,210,169	+0.29(+1.81%)
Nov 02, 2020	16.11	16.12	15.73	15.94	1,288,476	+0.02(+0.14%)
Oct 30, 2020	15.72	15.92	15.55	15.91	1,164,351	+0.11(+0.67%)
Oct 29, 2020	15.43	15.89	15.28	15.81	1,425,964	+0.26(+1.66%)
Oct 28, 2020	15.72	15.77	15.37	15.55	1,572,252	-0.48(-2.99%)
Oct 27, 2020	16.23	16.36	16.03	16.03	1,238,852	-0.25(-1.54%)
Oct 26, 2020	16.30	16.42	16.03	16.28	1,480,948	-0.24(-1.43%)
Oct 23, 2020	16.88	16.95	16.39	16.51	1,298,634	-0.21(-1.23%)
Oct 22, 2020	16.39	16.77	16.29	16.72	1,140,908	+0.37(+2.28%)
Oct 21, 2020	16.57	16.73	16.11	16.35	4,961,984	-0.29(-1.76%)
Oct 20, 2020	16.31	16.72	16.31	16.64	2,338,477	+0.40(+2.46%)
Oct 19, 2020	16.47	16.63	16.22	16.24	1,253,075	-0.10(-0.60%)
Oct 16, 2020	16.63	16.63	16.30	16.34	946,901	-0.23(-1.41%)
Oct 15, 2020	16.11	16.60	16.00	16.57	1,594,497	+0.17(+1.06%)
Oct 14, 2020	16.64	16.97	16.39	16.40	1,519,692	-0.22(-1.31%)
Oct 13, 2020	16.66	16.95	16.61	16.62	1,552,911	+0.01(+0.05%)
Oct 12, 2020	16.66	16.79	16.57	16.61	843,399	-0.14(-0.85%)
Oct 09, 2020	17.14	17.24	16.54	16.75	1,145,312	-0.26(-1.55%)
Oct 08, 2020	16.26	17.02	16.20	17.02	1,309,437	+0.93(+5.81%)
Oct 07, 2020	16.09	16.21	15.87	16.08	1,210,759	+0.06(+0.38%)
Oct 06, 2020	16.74	16.82	15.87	16.02	1,268,172	-0.43(-2.61%)
Oct 05, 2020	16.41	16.61	16.17	16.45	1,069,396	+0.31(+1.91%)
Oct 02, 2020	15.74	16.29	15.64	16.14	1,438,147	+0.03(+0.19%)
Oct 01, 2020	16.08	16.32	15.90	16.11	1,605,561	+0.13(+0.80%)
Sep 30, 2020	16.26	16.48	15.94	15.99	1,822,672	-0.25(-1.53%)
Sep 29, 2020	16.38	16.52	16.09	16.23	1,886,816	-0.17(-1.01%)
Sep 28, 2020	16.69	16.74	16.30	16.40	1,489,565	+0.14(+0.83%)
Sep 25, 2020	15.72	16.31	15.64	16.26	1,697,914	+0.38(+2.42%)
Sep 24, 2020	15.77	16.08	15.47	15.88	2,209,786	+0.00(+0.00%)
Sep 23, 2020	16.78	16.86	15.86	15.88	1,778,023	-0.93(-5.54%)
Sep 22, 2020	16.72	17.04	16.58	16.81	1,315,291	+0.22(+1.35%)
Sep 21, 2020	17.02	17.02	16.30	16.59	1,781,331	-0.60(-3.47%)
Sep 18, 2020	17.77	17.82	17.15	17.19	2,129,677	-0.68(-3.80%)
Sep 17, 2020	17.89	17.92	17.59	17.86	854,158	-0.13(-0.70%)
Sep 16, 2020	17.98	18.26	17.88	17.99	1,270,518	+0.17(+0.96%)
Sep 15, 2020	17.86	18.50	17.78	17.82	1,342,406	+0.10(+0.55%)
Sep 14, 2020	17.84	17.91	17.65	17.72	1,319,877	+0.01(+0.08%)
Sep 11, 2020	17.78	17.86	17.45	17.71	1,189,845	+0.02(+0.13%)
Sep 10, 2020	18.18	18.35	17.65	17.68	1,378,382	-0.63(-3.46%)
Sep 09, 2020	18.13	18.45	18.12	18.32	1,528,324	+0.40(+2.25%)
Sep 08, 2020	18.01	18.18	17.72	17.92	1,303,016	-0.37(-2.00%)
Sep 04, 2020	18.52	18.59	17.93	18.28	1,562,854	-0.15(-0.81%)
Sep 03, 2020	18.73	18.92	18.28	18.43	1,113,635	-0.30(-1.59%)
Sep 02, 2020	18.58	18.90	18.38	18.73	1,351,853	+0.16(+0.88%)

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.