Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.00	17.17	16.51	16.77	239,200	-0.15(-0.89%)
Jan 30, 2020	16.73	16.98	16.73	16.92	142,604	+0.14(+0.83%)
Jan 29, 2020	16.82	16.92	16.75	16.78	134,175	-0.04(-0.24%)
Jan 28, 2020	16.84	16.95	16.74	16.82	114,099	+0.03(+0.18%)
Jan 27, 2020	16.68	16.90	16.68	16.79	119,401	-0.06(-0.36%)
Jan 24, 2020	16.90	16.96	16.79	16.85	115,100	-0.03(-0.18%)
Jan 23, 2020	16.83	16.98	16.79	16.88	129,618	+0.00(+0.00%)
Jan 22, 2020	16.82	16.88	16.79	16.88	122,729	+0.09(+0.54%)
Jan 21, 2020	16.78	16.98	16.77	16.79	92,959	-0.09(-0.53%)
Jan 17, 2020	17.00	17.00	16.85	16.88	180,400	-0.04(-0.24%)
Jan 16, 2020	16.92	17.00	16.88	16.92	202,998	+0.09(+0.53%)
Jan 15, 2020	16.84	16.95	16.77	16.83	175,265	-0.03(-0.18%)
Jan 14, 2020	16.79	16.96	16.73	16.86	162,047	+0.03(+0.18%)
Jan 13, 2020	16.82	16.87	16.53	16.83	109,446	+0.02(+0.12%)
Jan 10, 2020	16.83	16.92	16.70	16.81	177,600	-0.02(-0.09%)
Jan 09, 2020	16.87	16.99	16.80	16.82	130,624	+0.04(+0.27%)
Jan 08, 2020	16.69	16.87	16.69	16.78	176,843	+0.07(+0.42%)
Jan 07, 2020	16.78	16.80	16.69	16.71	148,330	-0.16(-0.95%)
Jan 06, 2020	16.86	16.93	16.74	16.87	169,903	-0.08(-0.47%)
Jan 03, 2020	16.77	17.00	16.56	16.95	180,700	+0.01(+0.06%)
Jan 02, 2020	17.01	17.01	16.75	16.94	153,802	+0.00(+0.00%)
Dec 31, 2019	17.10	17.12	16.92	16.94	187,600	-0.15(-0.91%)
Dec 30, 2019	17.18	17.20	17.03	17.09	177,737	-0.11(-0.61%)
Dec 27, 2019	17.16	17.20	17.10	17.20	87,000	+0.04(+0.23%)
Dec 26, 2019	17.12	17.19	17.05	17.16	76,947	+0.01(+0.06%)
Dec 24, 2019	17.11	17.16	17.00	17.15	87,300	+0.04(+0.26%)
Dec 23, 2019	17.03	17.20	16.82	17.11	211,737	+0.07(+0.44%)
Dec 20, 2019	17.05	17.09	16.98	17.03	548,500	-0.02(-0.12%)
Dec 19, 2019	17.07	17.08	16.85	17.05	242,165	+0.00(+0.00%)
Dec 18, 2019	17.01	17.05	16.89	17.05	214,499	+0.05(+0.32%)
Dec 17, 2019	17.00	17.09	16.90	17.00	253,619	-0.00(-0.03%)
Dec 16, 2019	16.94	17.01	16.88	17.00	288,042	+0.13(+0.77%)
Dec 13, 2019	16.83	16.97	16.79	16.87	147,100	-0.04(-0.24%)
Dec 12, 2019	16.75	16.96	16.55	16.91	220,482	+0.16(+0.96%)
Dec 11, 2019	16.54	16.78	16.51	16.75	137,947	+0.17(+1.03%)
Dec 10, 2019	16.48	16.59	16.42	16.58	131,693	+0.12(+0.73%)
Dec 09, 2019	16.44	16.55	16.35	16.46	131,225	-0.06(-0.36%)
Dec 06, 2019	16.59	16.68	16.44	16.52	171,500	+0.19(+1.16%)
Dec 05, 2019	16.60	16.60	16.32	16.33	117,718	-0.24(-1.45%)
Dec 04, 2019	16.56	16.76	16.52	16.57	132,367	+0.03(+0.18%)
Dec 03, 2019	16.33	16.59	16.23	16.54	206,881	+0.20(+1.22%)
Dec 02, 2019	16.70	16.79	16.29	16.34	183,329	-0.32(-1.92%)
Nov 29, 2019	16.75	16.86	16.61	16.66	95,500	-0.14(-0.83%)
Nov 27, 2019	16.60	16.85	16.52	16.80	149,800	+0.14(+0.84%)
Nov 26, 2019	16.50	16.75	16.50	16.66	250,941	-0.13(-0.77%)
Nov 25, 2019	16.30	16.90	16.16	16.79	456,247	+0.51(+3.13%)
Nov 22, 2019	16.27	16.37	16.15	16.28	49,700	+0.02(+0.12%)
Nov 21, 2019	16.41	16.56	16.22	16.26	78,561	-0.13(-0.79%)
Nov 20, 2019	16.53	16.58	16.30	16.39	167,447	-0.17(-1.03%)
Nov 19, 2019	16.44	16.62	16.41	16.56	146,253	+0.14(+0.85%)
Nov 18, 2019	16.39	16.47	14.36	16.42	85,960	+0.05(+0.31%)
Nov 15, 2019	16.56	16.57	16.32	16.37	91,600	-0.13(-0.79%)
Nov 14, 2019	16.52	16.63	16.43	16.50	83,159	-0.04(-0.24%)
Nov 13, 2019	16.53	16.65	16.48	16.54	85,290	-0.06(-0.36%)
Nov 12, 2019	16.56	16.67	16.41	16.60	54,336	+0.04(+0.24%)
Nov 11, 2019	16.51	16.64	16.51	16.56	63,123	+0.01(+0.06%)
Nov 08, 2019	16.58	16.71	16.35	16.55	80,200	-0.03(-0.18%)
Nov 07, 2019	16.65	16.71	16.53	16.58	82,082	+0.02(+0.12%)
Nov 06, 2019	16.58	16.66	16.43	16.56	115,443	-0.03(-0.18%)
Nov 05, 2019	16.68	16.79	16.55	16.59	107,726	-0.04(-0.24%)
Nov 04, 2019	16.73	16.74	16.56	16.63	112,349	-0.01(-0.06%)

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.