Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.11	13.18	12.91	12.97	474,700	-0.12(-0.88%)
Jan 30, 2020	13.09	13.18	12.97	13.09	484,477	-0.04(-0.34%)
Jan 29, 2020	13.11	13.20	13.02	13.13	321,599	+0.04(+0.31%)
Jan 28, 2020	13.11	13.17	12.96	13.09	436,566	+0.01(+0.08%)
Jan 27, 2020	13.16	13.30	13.07	13.08	259,509	-0.15(-1.13%)
Jan 24, 2020	13.27	13.29	13.12	13.23	448,700	+0.02(+0.15%)
Jan 23, 2020	13.09	13.32	13.04	13.21	416,533	+0.08(+0.61%)
Jan 22, 2020	13.33	13.42	13.09	13.13	296,589	-0.17(-1.28%)
Jan 21, 2020	13.22	13.49	13.17	13.30	412,448	+0.09(+0.64%)
Jan 17, 2020	13.25	13.37	13.20	13.21	337,000	+0.03(+0.19%)
Jan 16, 2020	13.26	13.50	13.17	13.19	305,284	+0.01(+0.08%)
Jan 15, 2020	12.99	13.27	12.99	13.18	476,502	+0.26(+2.01%)
Jan 14, 2020	12.83	13.07	12.80	12.92	664,426	+0.01(+0.08%)
Jan 13, 2020	12.68	12.98	12.65	12.91	340,878	+0.23(+1.81%)
Jan 10, 2020	12.59	12.75	12.50	12.68	749,600	-0.05(-0.39%)
Jan 09, 2020	12.83	12.92	12.67	12.73	545,806	-0.06(-0.47%)
Jan 08, 2020	12.58	12.83	12.53	12.79	677,890	+0.15(+1.19%)
Jan 07, 2020	12.83	12.90	12.59	12.64	562,992	-0.32(-2.47%)
Jan 06, 2020	12.76	13.12	12.61	12.96	726,058	+0.18(+1.41%)
Jan 03, 2020	12.55	12.90	12.55	12.78	595,800	+0.02(+0.16%)
Jan 02, 2020	13.25	13.31	12.67	12.76	638,024	-0.50(-3.77%)
Dec 31, 2019	13.07	13.33	13.07	13.26	779,300	+0.13(+0.99%)
Dec 30, 2019	13.22	13.28	13.01	13.13	567,476	-0.06(-0.45%)
Dec 27, 2019	13.28	13.34	13.14	13.19	449,100	-0.06(-0.45%)
Dec 26, 2019	13.33	13.39	13.17	13.25	504,196	-0.10(-0.75%)
Dec 24, 2019	13.45	13.49	13.29	13.35	293,100	-0.12(-0.93%)
Dec 23, 2019	13.51	13.60	13.29	13.47	657,067	-0.04(-0.33%)
Dec 20, 2019	13.36	13.61	13.33	13.52	1,851,700	+0.17(+1.27%)
Dec 19, 2019	13.35	13.55	13.26	13.35	560,907	+0.01(+0.07%)
Dec 18, 2019	13.44	13.53	13.18	13.34	1,021,627	-0.02(-0.15%)
Dec 17, 2019	13.62	13.71	13.35	13.36	1,521,546	-0.24(-1.76%)
Dec 16, 2019	13.55	13.98	13.55	13.60	1,227,774	-0.02(-0.15%)
Dec 13, 2019	13.93	14.14	13.53	13.62	674,400	-0.42(-2.99%)
Dec 12, 2019	14.30	14.47	13.79	14.04	691,256	-0.26(-1.82%)
Dec 11, 2019	14.54	14.61	14.23	14.30	512,080	-0.23(-1.58%)
Dec 10, 2019	14.73	14.77	14.47	14.53	982,000	-0.13(-0.89%)
Dec 09, 2019	14.35	14.69	14.35	14.66	685,487	+0.25(+1.70%)
Dec 06, 2019	14.33	14.55	14.30	14.41	299,700	+0.03(+0.24%)
Dec 05, 2019	14.52	14.62	14.32	14.38	582,633	-0.18(-1.24%)
Dec 04, 2019	14.60	14.74	14.50	14.56	330,777	+0.00(+0.00%)
Dec 03, 2019	14.30	14.63	14.29	14.56	543,116	+0.11(+0.76%)
Dec 02, 2019	14.77	14.83	14.42	14.45	515,954	-0.34(-2.30%)
Nov 29, 2019	15.00	15.10	14.77	14.79	344,900	-0.19(-1.27%)
Nov 27, 2019	14.75	15.05	14.70	14.98	495,000	+0.21(+1.42%)
Nov 26, 2019	14.60	14.87	14.60	14.77	632,117	+0.07(+0.48%)
Nov 25, 2019	14.70	14.87	14.62	14.70	435,488	+0.06(+0.41%)
Nov 22, 2019	14.82	14.89	14.54	14.64	350,300	-0.09(-0.61%)
Nov 21, 2019	14.74	14.86	14.42	14.73	433,348	-0.10(-0.67%)
Nov 20, 2019	14.96	15.05	14.58	14.83	649,155	-0.20(-1.33%)
Nov 19, 2019	15.10	15.18	15.03	15.03	579,610	-0.07(-0.46%)
Nov 18, 2019	15.05	15.17	14.99	15.10	613,626	+0.10(+0.67%)
Nov 15, 2019	14.91	15.12	14.85	15.00	671,300	+0.16(+1.08%)
Nov 14, 2019	14.68	15.08	14.59	14.84	479,226	+0.23(+1.57%)
Nov 13, 2019	14.62	14.74	14.47	14.61	686,632	-0.04(-0.27%)
Nov 12, 2019	15.10	15.12	14.62	14.65	498,195	-0.47(-3.11%)
Nov 11, 2019	14.81	15.18	14.77	15.12	535,604	+0.35(+2.37%)
Nov 08, 2019	14.83	15.00	14.76	14.77	1,210,000	-0.11(-0.74%)
Nov 07, 2019	14.11	15.00	14.10	14.88	870,190	+0.03(+0.20%)
Nov 06, 2019	14.73	14.99	14.70	14.85	893,518	+0.09(+0.61%)
Nov 05, 2019	14.96	15.05	14.41	14.76	2,130,717	-0.20(-1.34%)
Nov 04, 2019	14.99	15.09	14.77	14.96	734,171	-0.04(-0.27%)

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.