Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.47	13.87	13.42	13.84	556,074	+0.45(+3.36%)
Nov 27, 2019	13.70	13.74	13.35	13.39	913,000	-0.26(-1.93%)
Nov 26, 2019	13.77	13.92	13.63	13.65	758,587	-0.16(-1.13%)
Nov 25, 2019	13.63	13.84	13.58	13.81	532,705	+0.11(+0.84%)
Nov 22, 2019	13.74	13.77	13.56	13.69	479,635	-0.07(-0.48%)
Nov 21, 2019	13.75	13.90	13.58	13.76	846,129	+0.08(+0.60%)
Nov 20, 2019	13.63	13.81	13.52	13.67	776,820	+0.02(+0.12%)
Nov 19, 2019	13.58	13.76	13.37	13.66	765,808	+0.08(+0.61%)
Nov 18, 2019	13.68	13.78	13.52	13.58	797,907	-0.13(-0.96%)
Nov 15, 2019	13.53	13.74	13.44	13.71	755,192	+0.19(+1.40%)
Nov 14, 2019	13.32	13.55	13.25	13.52	770,645	+0.16(+1.17%)
Nov 13, 2019	13.24	13.45	13.17	13.36	720,747	+0.04(+0.31%)
Nov 12, 2019	13.42	13.53	13.21	13.32	708,691	-0.09(-0.67%)
Nov 11, 2019	13.24	13.60	13.21	13.41	812,940	+0.08(+0.62%)
Nov 08, 2019	13.32	13.54	13.07	13.33	1,209,866	+0.19(+1.44%)
Nov 07, 2019	13.44	13.57	13.11	13.14	944,521	-0.28(-2.08%)
Nov 06, 2019	13.39	13.53	13.01	13.42	1,258,412	-0.09(-0.67%)
Nov 05, 2019	14.08	14.32	13.40	13.51	1,394,570	-0.39(-2.84%)
Nov 04, 2019	13.74	13.99	13.72	13.90	1,774,622	+0.17(+1.26%)
Nov 01, 2019	14.10	14.12	13.66	13.73	1,147,643	-0.20(-1.42%)
Oct 31, 2019	13.71	14.08	13.68	13.93	815,675	+0.17(+1.25%)
Oct 30, 2019	13.77	13.90	13.62	13.76	1,779,707	-0.08(-0.59%)
Oct 29, 2019	14.12	14.16	13.80	13.84	863,523	-0.27(-1.92%)
Oct 28, 2019	13.92	14.18	13.91	14.11	651,268	+0.21(+1.48%)
Oct 25, 2019	13.81	14.06	13.69	13.90	820,945	+0.15(+1.07%)
Oct 24, 2019	14.04	14.06	13.73	13.76	827,119	-0.24(-1.70%)
Oct 23, 2019	13.90	14.04	13.78	13.99	732,577	+0.08(+0.59%)
Oct 22, 2019	13.89	14.13	13.71	13.91	567,873	-0.07(-0.53%)
Oct 21, 2019	14.10	14.23	13.96	13.99	537,383	-0.07(-0.47%)
Oct 18, 2019	13.85	14.19	13.75	14.05	1,074,949	+0.21(+1.48%)
Oct 17, 2019	13.63	13.94	13.59	13.85	1,070,690	+0.24(+1.75%)
Oct 16, 2019	13.42	13.76	13.42	13.61	709,304	+0.09(+0.64%)
Oct 15, 2019	13.52	13.77	13.46	13.52	1,409,003	+0.01(+0.09%)
Oct 14, 2019	13.71	13.80	13.48	13.51	769,148	-0.20(-1.47%)
Oct 11, 2019	13.59	13.81	13.36	13.71	1,075,436	+0.20(+1.49%)
Oct 10, 2019	13.32	13.62	13.30	13.51	1,197,633	+0.19(+1.42%)
Oct 09, 2019	13.32	13.37	13.19	13.32	937,862	+0.01(+0.06%)
Oct 08, 2019	13.37	13.40	13.03	13.31	980,617	-0.11(-0.80%)
Oct 07, 2019	13.33	13.51	13.24	13.42	1,164,246	+0.11(+0.80%)
Oct 04, 2019	12.97	13.38	12.91	13.31	1,442,439	+0.36(+2.76%)
Oct 03, 2019	12.94	13.12	12.58	12.96	1,794,319	-0.00(-0.03%)
Oct 02, 2019	12.89	13.12	12.76	12.96	1,779,999	+0.07(+0.51%)
Oct 01, 2019	13.37	13.45	12.75	12.89	3,021,405	-0.54(-4.03%)
Sep 30, 2019	13.68	13.68	12.94	13.44	3,490,535	-0.27(-1.98%)
Sep 27, 2019	13.83	13.90	13.40	13.71	1,896,625	-0.12(-0.83%)
Sep 26, 2019	14.49	14.49	13.73	13.82	2,678,274	-0.63(-4.38%)
Sep 25, 2019	14.78	14.81	14.22	14.45	1,667,619	-0.33(-2.22%)
Sep 24, 2019	15.69	15.72	14.22	14.78	3,715,189	-1.03(-6.49%)
Sep 23, 2019	15.74	15.89	15.68	15.81	1,061,586	+0.05(+0.31%)
Sep 20, 2019	16.17	16.24	15.70	15.76	2,274,587	-0.38(-2.34%)
Sep 19, 2019	16.56	16.56	16.12	16.14	1,033,264	-0.44(-2.67%)
Sep 18, 2019	16.61	16.83	16.46	16.58	518,099	-0.05(-0.30%)
Sep 17, 2019	17.00	17.00	16.43	16.63	791,807	-0.37(-2.17%)
Sep 16, 2019	16.48	17.20	16.48	17.00	1,090,906	+0.45(+2.73%)
Sep 13, 2019	16.92	16.95	16.24	16.55	1,049,135	-0.23(-1.37%)
Sep 12, 2019	16.74	16.95	16.66	16.78	1,035,582	-0.02(-0.10%)
Sep 11, 2019	16.46	16.82	16.34	16.79	1,536,033	+0.43(+2.61%)
Sep 10, 2019	15.97	16.47	15.95	16.37	1,349,152	+0.37(+2.31%)
Sep 09, 2019	15.96	16.16	15.62	16.00	751,250	+0.05(+0.31%)
Sep 06, 2019	15.69	16.06	15.69	15.95	886,577	+0.23(+1.46%)
Sep 05, 2019	15.60	15.84	15.43	15.72	1,459,713	+0.46(+3.01%)
Sep 04, 2019	15.23	15.44	15.08	15.26	1,345,126	-0.25(-1.64%)

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.