Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	12.01	12.14	11.47	11.76	3,871,403	-0.51(-4.15%)
Jan 30, 2020	12.12	12.34	11.77	12.27	2,726,411	-0.06(-0.48%)
Jan 29, 2020	12.35	12.54	12.08	12.33	3,076,127	+0.06(+0.48%)
Jan 28, 2020	12.47	12.62	12.07	12.27	3,201,642	-0.08(-0.62%)
Jan 27, 2020	12.72	12.80	12.19	12.35	4,896,544	-0.87(-6.61%)
Jan 24, 2020	13.86	13.88	13.04	13.22	3,267,757	-0.50(-3.65%)
Jan 23, 2020	13.64	13.87	13.01	13.72	3,401,914	-0.05(-0.37%)
Jan 22, 2020	14.17	14.19	13.60	13.77	2,286,598	-0.36(-2.52%)
Jan 21, 2020	14.76	14.79	14.02	14.13	2,736,161	-0.68(-4.58%)
Jan 17, 2020	15.36	15.54	14.75	14.81	3,306,436	-0.50(-3.27%)
Jan 16, 2020	15.11	15.46	15.10	15.31	2,195,584	+0.25(+1.69%)
Jan 15, 2020	15.28	15.54	14.93	15.05	2,089,698	-0.38(-2.47%)
Jan 14, 2020	14.35	15.44	14.25	15.43	6,030,056	+1.11(+7.76%)
Jan 13, 2020	13.98	14.70	13.89	14.32	2,948,217	+0.39(+2.80%)
Jan 10, 2020	14.20	14.38	13.86	13.93	3,907,959	-0.26(-1.85%)
Jan 09, 2020	14.54	14.56	14.02	14.20	3,147,316	-0.38(-2.62%)
Jan 08, 2020	14.65	14.80	14.28	14.58	2,411,905	+0.11(+0.76%)
Jan 07, 2020	14.42	14.74	14.33	14.47	2,152,324	-0.12(-0.81%)
Jan 06, 2020	14.23	14.83	14.06	14.59	2,182,154	+0.25(+1.78%)
Jan 03, 2020	15.03	15.04	14.17	14.33	3,917,983	-1.03(-6.68%)
Jan 02, 2020	15.63	15.63	14.91	15.36	2,713,430	+0.02(+0.11%)
Dec 31, 2019	14.88	15.46	14.78	15.34	1,698,913	+0.42(+2.78%)
Dec 30, 2019	14.95	15.25	14.91	14.93	2,174,317	-0.02(-0.11%)
Dec 27, 2019	15.69	15.77	14.90	14.94	1,590,660	-0.67(-4.29%)
Dec 26, 2019	15.65	15.83	15.48	15.61	1,169,424	+0.01(+0.05%)
Dec 24, 2019	15.85	15.96	15.53	15.60	908,712	-0.17(-1.08%)
Dec 23, 2019	15.26	15.97	15.15	15.77	2,230,393	+0.52(+3.39%)
Dec 20, 2019	16.06	16.11	15.10	15.26	9,314,954	-0.79(-4.92%)
Dec 19, 2019	14.98	16.24	14.98	16.04	4,503,085	+1.09(+7.32%)
Dec 18, 2019	14.95	15.05	14.31	14.95	3,804,071	-0.02(-0.11%)
Dec 17, 2019	14.85	15.28	14.76	14.97	2,627,640	+0.19(+1.26%)
Dec 16, 2019	14.61	15.20	14.54	14.78	3,319,981	+0.39(+2.71%)
Dec 13, 2019	15.18	15.44	14.29	14.39	3,672,704	-0.67(-4.45%)
Dec 12, 2019	14.11	15.19	14.00	15.06	3,597,843	+0.84(+5.90%)
Dec 11, 2019	13.80	14.10	13.68	14.22	2,237,390	+0.49(+3.58%)
Dec 10, 2019	14.10	14.14	13.44	13.73	2,182,659	-0.39(-2.76%)
Dec 09, 2019	14.12	14.21	13.77	14.12	2,093,318	-0.03(-0.18%)
Dec 06, 2019	13.06	14.97	13.06	14.14	6,983,503	+1.37(+10.76%)
Dec 05, 2019	13.13	13.14	12.17	12.77	5,319,760	-0.31(-2.40%)
Dec 04, 2019	13.24	13.46	13.00	13.08	3,819,199	+0.03(+0.26%)
Dec 03, 2019	13.04	13.15	12.66	13.05	3,830,934	-0.27(-2.04%)
Dec 02, 2019	13.56	13.88	13.23	13.32	1,939,950	-0.07(-0.51%)
Nov 29, 2019	13.64	13.70	13.36	13.39	834,775	-0.30(-2.17%)
Nov 27, 2019	13.42	13.75	13.26	13.69	1,689,007	+0.32(+2.41%)
Nov 26, 2019	14.05	14.09	13.34	13.36	2,462,269	-0.71(-5.06%)
Nov 25, 2019	13.68	14.13	13.56	14.08	1,835,951	+0.46(+3.36%)
Nov 22, 2019	13.86	14.20	13.57	13.62	2,708,567	-0.15(-1.11%)
Nov 21, 2019	14.54	14.59	13.74	13.77	2,854,748	-0.69(-4.75%)
Nov 20, 2019	14.49	14.82	14.30	14.46	2,190,805	-0.14(-0.99%)
Nov 19, 2019	14.37	14.72	14.21	14.60	2,219,163	+0.20(+1.41%)
Nov 18, 2019	15.62	15.62	14.17	14.40	3,808,065	-1.23(-7.87%)
Nov 15, 2019	15.85	16.14	15.58	15.63	2,669,535	-0.09(-0.59%)
Nov 14, 2019	15.69	16.02	15.56	15.72	2,641,454	-0.03(-0.22%)
Nov 13, 2019	16.15	16.88	15.62	15.76	6,223,769	-0.74(-4.46%)
Nov 12, 2019	16.43	16.91	16.31	16.49	3,632,884	+0.23(+1.39%)
Nov 11, 2019	16.22	16.43	16.03	16.27	1,693,873	-0.21(-1.27%)
Nov 08, 2019	16.44	16.74	15.94	16.48	2,256,338	+0.03(+0.20%)
Nov 07, 2019	16.14	16.46	15.91	16.44	2,967,162	+0.72(+4.58%)
Nov 06, 2019	16.48	16.55	15.71	15.72	3,749,244	-0.83(-5.01%)
Nov 05, 2019	15.31	16.93	15.20	16.55	4,935,566	+1.36(+8.98%)
Nov 04, 2019	14.82	15.12	14.65	15.19	2,935,554	+0.66(+4.55%)

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.