Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	10.90	11.33	10.86	11.12	11,182,423	+0.17(+1.51%)
Dec 30, 2019	10.90	11.18	10.88	10.96	11,463,210	+0.10(+0.90%)
Dec 27, 2019	11.03	11.07	10.82	10.86	14,949,946	-0.28(-2.54%)
Dec 26, 2019	11.70	11.71	11.03	11.14	17,547,960	-0.45(-3.87%)
Dec 24, 2019	11.50	11.86	11.49	11.59	8,407,773	+0.08(+0.68%)
Dec 23, 2019	11.57	11.72	11.40	11.51	13,869,367	-0.11(-0.92%)
Dec 20, 2019	12.09	12.17	11.53	11.62	44,028,308	-1.40(-10.78%)
Dec 19, 2019	13.31	13.57	12.92	13.02	12,542,320	-0.24(-1.84%)
Dec 18, 2019	13.12	13.34	12.90	13.26	10,531,729	+0.13(+0.96%)
Dec 17, 2019	12.85	13.28	12.73	13.14	13,419,949	+0.29(+2.28%)
Dec 16, 2019	13.42	13.61	12.78	12.85	19,390,464	-0.52(-3.87%)
Dec 13, 2019	13.87	14.00	13.26	13.36	14,559,958	-0.51(-3.65%)
Dec 12, 2019	13.39	14.05	13.26	13.87	14,169,787	+0.32(+2.37%)
Dec 11, 2019	13.60	14.15	13.50	13.55	13,529,558	+0.01(+0.07%)
Dec 10, 2019	13.64	13.75	13.39	13.54	10,823,290	-0.19(-1.42%)
Dec 09, 2019	13.75	14.07	13.66	13.73	12,022,625	+0.15(+1.08%)
Dec 06, 2019	13.24	13.76	13.24	13.59	15,835,806	+0.59(+4.58%)
Dec 05, 2019	13.10	13.14	12.69	12.99	9,921,813	-0.01(-0.08%)
Dec 04, 2019	12.92	13.40	12.84	13.00	13,761,238	+0.19(+1.52%)
Dec 03, 2019	12.96	12.96	12.43	12.81	15,234,420	-0.52(-3.88%)
Dec 02, 2019	12.94	13.37	12.85	13.32	12,867,330	+0.54(+4.19%)
Nov 29, 2019	13.39	13.40	12.20	12.79	24,944,450	-0.79(-5.81%)
Nov 27, 2019	13.26	13.58	13.23	13.58	7,459,326	+0.29(+2.20%)
Nov 26, 2019	13.47	13.59	13.26	13.28	8,550,512	-0.16(-1.16%)
Nov 25, 2019	13.22	13.64	13.08	13.44	11,811,578	+0.32(+2.45%)
Nov 22, 2019	12.73	13.34	12.67	13.12	12,824,148	+0.57(+4.50%)
Nov 21, 2019	12.52	12.77	12.24	12.55	7,694,453	+0.10(+0.78%)
Nov 20, 2019	12.35	12.88	12.27	12.46	12,142,396	-0.05(-0.39%)
Nov 19, 2019	13.08	13.12	12.42	12.50	9,523,075	-0.44(-3.39%)
Nov 18, 2019	12.72	13.07	12.55	12.94	9,140,552	+0.19(+1.53%)
Nov 15, 2019	12.80	13.14	12.63	12.75	8,685,515	+0.17(+1.32%)
Nov 14, 2019	12.93	13.20	12.41	12.58	13,321,388	-0.50(-3.80%)
Nov 13, 2019	13.16	13.48	13.01	13.08	10,545,493	-0.30(-2.26%)
Nov 12, 2019	13.34	13.67	13.19	13.38	11,567,774	-0.02(-0.15%)
Nov 11, 2019	12.95	13.42	12.76	13.40	11,681,208	+0.22(+1.70%)
Nov 08, 2019	13.01	13.28	12.84	13.18	9,451,924	+0.01(+0.07%)
Nov 07, 2019	12.87	13.33	12.67	13.17	17,368,402	+0.70(+5.61%)
Nov 06, 2019	12.62	12.93	12.46	12.47	11,211,954	-0.25(-1.98%)
Nov 05, 2019	13.05	13.09	12.64	12.72	13,866,523	-0.19(-1.50%)
Nov 04, 2019	13.02	13.21	12.65	12.92	17,824,846	+0.09(+0.68%)
Nov 01, 2019	11.94	13.38	11.90	12.83	48,298,016	+1.65(+14.77%)
Oct 31, 2019	11.35	11.64	11.10	11.18	13,980,315	-0.49(-4.16%)
Oct 30, 2019	11.78	11.83	11.42	11.66	10,792,098	-0.20(-1.72%)
Oct 29, 2019	11.88	12.11	11.63	11.87	11,493,560	-0.09(-0.73%)
Oct 28, 2019	11.55	12.20	11.55	11.95	18,842,108	+0.58(+5.12%)
Oct 25, 2019	10.93	11.54	10.92	11.37	18,884,282	+0.43(+3.90%)
Oct 24, 2019	10.96	11.00	10.50	10.94	13,936,914	+0.10(+0.90%)
Oct 23, 2019	10.93	11.24	10.65	10.85	18,347,506	-0.05(-0.45%)
Oct 22, 2019	10.47	10.92	10.09	10.90	18,915,712	+0.56(+5.45%)
Oct 21, 2019	10.59	10.81	10.29	10.33	13,762,928	-0.08(-0.75%)
Oct 18, 2019	10.28	10.57	10.23	10.41	13,443,421	+0.09(+0.85%)
Oct 17, 2019	10.09	10.34	9.983	10.32	32,332,284	+0.15(+1.43%)
Oct 16, 2019	10.72	11.06	10.11	10.18	37,669,788	-0.92(-8.31%)
Oct 15, 2019	10.75	11.41	10.51	11.10	16,478,293	+0.26(+2.42%)
Oct 14, 2019	10.84	11.07	10.68	10.84	12,356,751	-0.17(-1.59%)
Oct 11, 2019	10.02	11.19	10.02	11.01	34,216,048	+1.17(+11.83%)
Oct 10, 2019	9.915	10.28	9.731	9.847	26,479,812	+0.05(+0.50%)
Oct 09, 2019	10.59	10.63	9.643	9.799	35,357,292	-0.91(-8.52%)
Oct 08, 2019	10.45	10.86	10.41	10.71	10,656,902	+0.11(+1.01%)
Oct 07, 2019	10.38	10.93	10.35	10.60	11,802,514	+0.15(+1.39%)
Oct 04, 2019	10.55	10.62	10.16	10.46	11,226,483	-0.02(-0.19%)
Oct 03, 2019	10.59	10.79	10.25	10.48	12,496,465	-0.15(-1.37%)
Oct 02, 2019	11.23	11.26	10.41	10.62	23,267,272	-0.96(-8.30%)

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.