Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	16.82	16.94	16.82	16.88	104,400	+0.24(+1.44%)
Oct 31, 2019	16.83	17.01	16.35	16.64	335,073	+0.05(+0.30%)
Oct 30, 2019	16.53	16.59	16.43	16.59	43,659	-0.05(-0.29%)
Oct 29, 2019	16.50	16.72	16.50	16.64	54,848	-0.08(-0.49%)
Oct 28, 2019	16.73	16.79	16.67	16.72	65,111	+0.20(+1.21%)
Oct 25, 2019	16.53	16.71	16.50	16.52	73,200	+0.01(+0.06%)
Oct 24, 2019	16.63	16.63	16.45	16.51	84,066	+0.11(+0.67%)
Oct 23, 2019	16.31	16.42	16.25	16.40	91,024	+0.23(+1.42%)
Oct 22, 2019	16.22	16.30	16.10	16.17	414,480	-0.06(-0.37%)
Oct 21, 2019	16.22	16.26	16.15	16.23	78,397	+0.13(+0.79%)
Oct 18, 2019	16.15	16.15	16.02	16.10	110,600	-0.14(-0.88%)
Oct 17, 2019	16.41	16.43	16.19	16.25	89,321	+0.11(+0.65%)
Oct 16, 2019	16.17	16.31	16.14	16.14	77,421	-0.02(-0.12%)
Oct 15, 2019	16.11	16.28	16.07	16.16	76,251	+0.14(+0.87%)
Oct 14, 2019	15.94	16.06	15.92	16.02	213,474	+0.08(+0.50%)
Oct 11, 2019	15.93	16.10	15.92	15.94	180,000	+0.26(+1.66%)
Oct 10, 2019	15.67	15.78	15.54	15.68	120,570	+0.28(+1.82%)
Oct 09, 2019	15.46	15.52	15.37	15.40	172,185	+0.26(+1.72%)
Oct 08, 2019	15.21	15.29	15.14	15.14	136,416	-0.15(-0.98%)
Oct 07, 2019	15.28	15.50	15.27	15.29	67,235	+0.13(+0.86%)
Oct 04, 2019	15.09	15.19	14.95	15.16	216,300	+0.03(+0.20%)
Oct 03, 2019	15.00	15.13	14.87	15.13	99,240	-0.07(-0.46%)
Oct 02, 2019	15.42	15.44	15.19	15.20	86,863	-0.26(-1.68%)

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.