Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.84	13.86	13.69	13.72	140,600	-0.30(-2.16%)
Jan 30, 2020	13.92	14.04	13.83	14.02	393,138	-0.01(-0.07%)
Jan 29, 2020	13.99	14.11	13.98	14.03	755,080	+0.06(+0.43%)
Jan 28, 2020	13.98	14.02	13.93	13.97	337,900	+0.09(+0.65%)
Jan 27, 2020	13.96	14.05	13.87	13.88	324,639	-0.47(-3.31%)
Jan 24, 2020	14.51	14.51	14.30	14.36	1,694,100	-0.18(-1.27%)
Jan 23, 2020	14.64	14.73	14.49	14.54	2,514,651	-0.48(-3.20%)
Jan 22, 2020	15.27	15.30	15.00	15.02	376,297	-0.25(-1.64%)
Jan 21, 2020	15.41	15.46	15.27	15.27	217,943	-0.39(-2.49%)
Jan 17, 2020	15.67	15.69	15.59	15.66	197,500	-0.14(-0.89%)
Jan 16, 2020	15.79	15.84	15.73	15.80	117,741	+0.07(+0.45%)
Jan 15, 2020	15.72	15.78	15.70	15.73	62,077	-0.19(-1.19%)
Jan 14, 2020	15.85	15.95	15.78	15.92	96,502	-0.10(-0.62%)
Jan 13, 2020	15.78	16.10	15.72	16.02	302,325	+0.12(+0.75%)
Jan 10, 2020	15.85	16.04	15.81	15.90	219,700	+0.01(+0.06%)
Jan 09, 2020	15.84	15.89	15.70	15.89	162,612	-0.05(-0.31%)
Jan 08, 2020	15.95	16.01	15.90	15.94	88,954	+0.08(+0.50%)
Jan 07, 2020	15.86	16.02	15.81	15.86	314,377	-0.21(-1.31%)
Jan 06, 2020	16.01	16.09	15.99	16.07	243,797	+0.21(+1.29%)
Jan 03, 2020	15.79	15.94	15.79	15.87	329,200	+0.10(+0.60%)
Jan 02, 2020	15.68	15.77	15.62	15.77	207,250	+0.09(+0.57%)
Dec 31, 2019	15.34	15.68	15.34	15.68	88,800	-0.07(-0.44%)
Dec 30, 2019	15.80	15.86	15.74	15.75	184,422	-0.04(-0.25%)
Dec 27, 2019	15.80	15.87	15.75	15.79	181,300	+0.12(+0.77%)
Dec 26, 2019	15.55	15.75	15.48	15.67	158,821	+0.10(+0.64%)
Dec 24, 2019	15.52	15.70	15.45	15.57	89,800	-0.15(-0.95%)
Dec 23, 2019	15.55	15.80	15.55	15.72	560,190	+0.21(+1.35%)
Dec 20, 2019	15.52	15.56	15.45	15.51	284,100	+0.07(+0.45%)
Dec 19, 2019	15.47	15.52	15.38	15.44	155,379	+0.02(+0.13%)
Dec 18, 2019	15.52	15.56	15.42	15.42	148,339	-0.02(-0.11%)
Dec 17, 2019	15.57	15.58	15.29	15.44	134,512	-0.49(-3.09%)
Dec 16, 2019	15.96	16.05	15.91	15.93	198,943	+0.14(+0.89%)
Dec 13, 2019	16.00	16.08	15.79	15.79	172,900	-0.11(-0.69%)
Dec 12, 2019	15.80	15.98	15.80	15.90	256,492	+0.03(+0.19%)
Dec 11, 2019	15.89	15.95	15.81	15.87	179,281	+0.04(+0.25%)
Dec 10, 2019	15.86	15.91	15.80	15.83	175,833	-0.06(-0.38%)
Dec 09, 2019	15.97	15.99	15.85	15.89	140,410	-0.19(-1.18%)
Dec 06, 2019	16.05	16.18	16.05	16.08	178,300	+0.26(+1.64%)
Dec 05, 2019	15.95	16.00	15.80	15.82	130,997	-0.01(-0.07%)
Dec 04, 2019	15.81	15.89	15.79	15.83	159,669	+0.25(+1.61%)
Dec 03, 2019	15.55	15.64	15.49	15.58	137,711	+0.26(+1.70%)
Dec 02, 2019	15.64	15.69	15.11	15.32	184,129	-0.34(-2.17%)
Nov 29, 2019	15.70	15.74	15.63	15.66	53,800	-0.24(-1.51%)
Nov 27, 2019	15.94	15.97	15.83	15.90	146,800	-0.10(-0.62%)
Nov 26, 2019	16.03	16.11	15.97	16.00	174,314	-0.11(-0.68%)
Nov 25, 2019	16.15	16.19	16.09	16.11	122,359	+0.08(+0.50%)
Nov 22, 2019	16.16	16.17	16.01	16.03	138,900	+0.01(+0.06%)
Nov 21, 2019	15.97	16.02	15.89	16.02	142,746	+0.04(+0.25%)
Nov 20, 2019	15.94	16.09	15.94	15.98	100,311	-0.06(-0.37%)
Nov 19, 2019	16.21	16.21	16.04	16.04	138,849	-0.10(-0.59%)
Nov 18, 2019	16.16	16.19	16.03	16.14	82,688	+0.05(+0.28%)
Nov 15, 2019	16.12	16.20	16.09	16.09	477,600	+0.09(+0.56%)
Nov 14, 2019	16.08	16.14	15.95	16.00	186,385	-0.12(-0.74%)
Nov 13, 2019	16.10	16.20	16.08	16.12	59,024	-0.25(-1.53%)
Nov 12, 2019	16.48	16.50	16.36	16.37	91,631	-0.19(-1.15%)
Nov 11, 2019	16.52	16.59	16.46	16.56	69,936	-0.01(-0.06%)
Nov 08, 2019	16.49	16.60	16.37	16.57	94,100	-0.08(-0.50%)
Nov 07, 2019	16.75	16.76	16.65	16.65	87,760	+0.03(+0.17%)
Nov 06, 2019	16.75	16.82	16.59	16.62	81,568	-0.39(-2.32%)
Nov 05, 2019	17.19	17.19	16.96	17.02	69,667	-0.14(-0.84%)
Nov 04, 2019	17.26	17.32	17.14	17.16	187,318	+0.29(+1.69%)

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.