Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.81	20.00	17.80	19.94	8,290	+2.12(+11.92%)
Dec 30, 2019	17.80	18.83	17.60	17.81	23,203	-0.29(-1.61%)
Dec 27, 2019	18.91	19.54	18.00	18.10	10,655	-0.58(-3.12%)
Dec 26, 2019	19.10	19.10	18.30	18.69	3,402	-0.47(-2.44%)
Dec 24, 2019	19.40	19.40	18.44	19.16	5,360	-0.44(-2.27%)
Dec 23, 2019	19.20	20.20	18.40	19.60	14,388	+0.52(+2.74%)
Dec 20, 2019	19.80	19.80	17.40	19.08	20,695	-0.92(-4.61%)
Dec 19, 2019	20.40	21.20	19.77	20.00	6,552	-0.40(-1.96%)
Dec 18, 2019	20.60	21.60	17.25	20.40	23,965	-1.00(-4.67%)
Dec 17, 2019	21.00	23.00	21.00	21.40	8,215	+0.40(+1.90%)
Dec 16, 2019	20.80	24.20	20.60	21.00	10,620	+0.60(+2.94%)
Dec 13, 2019	20.00	21.00	18.40	20.40	10,610	+0.00(+0.00%)
Dec 12, 2019	18.20	21.20	18.00	20.40	8,387	+2.20(+12.08%)
Dec 11, 2019	18.33	18.33	17.33	18.20	3,386	+0.00(+0.01%)
Dec 10, 2019	16.60	18.80	16.00	18.20	16,550	+1.80(+10.98%)
Dec 09, 2019	15.30	16.73	15.30	16.40	8,002	+1.28(+8.47%)
Dec 06, 2019	13.50	15.96	13.20	15.12	22,175	+1.57(+11.59%)
Dec 05, 2019	15.02	15.02	13.37	13.55	28,724	-1.28(-8.62%)
Dec 04, 2019	15.00	15.09	14.80	14.83	10,849	-0.03(-0.19%)
Dec 03, 2019	15.20	15.26	14.80	14.86	2,282	-0.48(-3.13%)
Dec 02, 2019	15.85	15.85	14.63	15.34	10,224	-0.46(-2.94%)
Nov 29, 2019	15.95	16.80	15.50	15.80	850	-0.26(-1.62%)
Nov 27, 2019	15.00	16.13	14.80	16.06	12,160	+1.10(+7.34%)
Nov 26, 2019	15.72	15.80	14.73	14.96	12,895	-0.64(-4.09%)
Nov 25, 2019	15.80	16.80	15.49	15.60	11,677	-0.05(-0.33%)
Nov 22, 2019	16.20	16.21	15.60	15.65	19,525	-0.55(-3.39%)
Nov 21, 2019	16.10	16.60	15.95	16.20	24,952	+0.37(+2.34%)
Nov 20, 2019	16.20	16.49	15.80	15.83	21,159	-0.31(-1.93%)
Nov 19, 2019	16.20	16.20	16.08	16.14	2,726	-0.23(-1.40%)
Nov 18, 2019	16.40	16.76	16.00	16.37	7,815	+0.15(+0.95%)
Nov 15, 2019	17.67	17.78	16.04	16.22	12,510	-1.24(-7.08%)
Nov 14, 2019	17.09	17.96	17.05	17.46	3,269	-0.34(-1.92%)
Nov 13, 2019	18.00	18.28	17.60	17.80	2,582	-0.40(-2.22%)
Nov 12, 2019	17.99	18.50	17.40	18.20	3,155	+0.20(+1.12%)
Nov 11, 2019	18.00	18.76	16.21	18.00	20,069	-0.39(-2.10%)
Nov 08, 2019	18.65	18.76	18.00	18.39	5,765	-0.36(-1.90%)
Nov 07, 2019	18.67	19.00	18.57	18.74	5,083	+0.00(+0.01%)
Nov 06, 2019	18.70	19.00	18.49	18.74	4,820	-0.21(-1.10%)
Nov 05, 2019	19.00	19.00	18.51	18.95	13,599	-0.05(-0.27%)
Nov 04, 2019	18.80	19.00	18.00	19.00	8,598	+0.65(+3.53%)
Nov 01, 2019	17.80	18.60	17.60	18.35	9,795	+0.55(+3.10%)
Oct 31, 2019	16.60	18.00	16.40	17.80	10,519	+1.14(+6.87%)
Oct 30, 2019	17.80	18.39	15.80	16.66	21,373	-1.14(-6.42%)
Oct 29, 2019	17.60	18.20	17.32	17.80	16,816	+0.40(+2.29%)
Oct 28, 2019	16.00	20.00	16.00	17.40	42,986	+2.00(+12.99%)
Oct 25, 2019	14.13	17.56	14.13	15.40	67,025	+0.98(+6.83%)
Oct 24, 2019	15.16	15.45	14.40	14.42	12,015	-0.76(-5.03%)
Oct 23, 2019	15.20	15.39	13.60	15.18	34,680	-0.02(-0.13%)
Oct 22, 2019	16.70	16.70	15.11	15.20	50,161	-1.48(-8.88%)
Oct 21, 2019	17.03	17.40	16.55	16.68	18,557	+0.15(+0.90%)
Oct 18, 2019	16.46	17.81	16.20	16.53	15,715	+0.09(+0.56%)
Oct 17, 2019	16.92	17.09	16.00	16.44	16,801	-0.40(-2.36%)
Oct 16, 2019	18.13	18.13	16.80	16.84	12,662	-1.46(-8.00%)
Oct 15, 2019	18.40	19.35	16.40	18.30	17,820	-0.23(-1.24%)
Oct 14, 2019	16.31	19.09	16.08	18.53	16,759	+2.30(+14.15%)
Oct 11, 2019	18.21	19.00	16.09	16.24	19,245	-1.59(-8.91%)
Oct 10, 2019	20.40	20.58	16.85	17.82	21,049	-2.18(-10.88%)
Oct 09, 2019	18.60	21.20	18.60	20.00	16,130	+1.80(+9.89%)
Oct 08, 2019	22.20	22.20	18.20	18.20	8,811	-4.20(-18.75%)
Oct 07, 2019	21.20	22.40	21.20	22.40	9,760	+0.60(+2.75%)
Oct 04, 2019	22.20	22.40	21.80	21.80	4,025	-0.40(-1.80%)
Oct 03, 2019	21.40	22.80	21.40	22.20	6,990	+0.40(+1.83%)
Oct 02, 2019	22.20	23.00	21.50	21.80	7,709	-0.80(-3.54%)

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.