Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.03	13.15	12.71	12.78	2,277,127	-0.38(-2.92%)
Jan 30, 2020	13.00	13.18	12.98	13.16	2,725,797	+0.07(+0.56%)
Jan 29, 2020	13.29	13.30	13.08	13.09	2,696,888	+0.02(+0.19%)
Jan 28, 2020	13.00	13.15	12.90	13.06	4,734,235	+0.10(+0.76%)
Jan 27, 2020	13.28	13.40	12.96	12.96	2,200,405	-0.69(-5.03%)
Jan 24, 2020	13.39	13.67	13.32	13.65	2,566,218	+0.29(+2.20%)
Jan 23, 2020	14.01	14.26	12.99	13.36	3,873,305	-1.07(-7.42%)
Jan 22, 2020	14.53	14.61	14.39	14.43	2,166,031	+0.03(+0.23%)
Jan 21, 2020	14.58	14.67	14.38	14.39	1,277,362	-0.31(-2.11%)
Jan 17, 2020	14.79	14.84	14.63	14.70	1,309,045	+0.08(+0.56%)
Jan 16, 2020	14.43	14.71	14.35	14.62	1,619,727	+0.31(+2.17%)
Jan 15, 2020	14.16	14.43	14.12	14.31	1,082,187	-0.07(-0.51%)
Jan 14, 2020	14.45	14.48	14.33	14.39	1,084,091	-0.09(-0.62%)
Jan 13, 2020	14.42	14.52	14.30	14.48	917,825	+0.10(+0.68%)
Jan 10, 2020	14.64	14.64	14.34	14.38	1,092,502	-0.29(-1.95%)
Jan 09, 2020	14.91	14.91	14.65	14.66	1,010,612	-0.15(-0.99%)
Jan 08, 2020	14.66	14.91	14.66	14.81	1,237,263	+0.15(+1.00%)
Jan 07, 2020	14.69	14.74	14.56	14.66	912,687	-0.03(-0.22%)
Jan 06, 2020	14.62	14.78	14.52	14.70	1,085,718	-0.05(-0.33%)
Jan 03, 2020	14.53	14.80	14.50	14.75	1,089,933	-0.08(-0.55%)
Jan 02, 2020	14.88	14.91	14.65	14.83	1,078,090	+0.01(+0.05%)
Dec 31, 2019	14.69	14.90	14.68	14.82	1,058,369	+0.14(+0.95%)
Dec 30, 2019	14.70	14.80	14.65	14.68	876,727	+0.02(+0.17%)
Dec 27, 2019	14.78	14.78	14.62	14.66	755,576	-0.08(-0.55%)
Dec 26, 2019	14.69	14.75	14.57	14.74	837,456	+0.01(+0.05%)
Dec 24, 2019	14.70	14.75	14.59	14.73	606,320	+0.12(+0.84%)
Dec 23, 2019	14.73	14.74	14.44	14.61	1,453,818	+0.12(+0.85%)
Dec 20, 2019	14.55	14.68	14.42	14.48	5,526,496	+0.07(+0.51%)
Dec 19, 2019	14.30	14.45	14.23	14.41	1,828,204	+0.12(+0.86%)
Dec 18, 2019	14.39	14.39	14.19	14.29	2,432,265	+0.02(+0.17%)
Dec 17, 2019	13.98	14.32	13.88	14.26	2,327,151	+0.28(+1.99%)
Dec 16, 2019	14.06	14.17	13.91	13.99	1,618,583	+0.09(+0.65%)
Dec 13, 2019	13.84	14.07	13.75	13.90	3,051,421	+0.03(+0.24%)
Dec 12, 2019	13.56	13.94	13.50	13.86	2,480,763	+0.43(+3.23%)
Dec 11, 2019	13.62	13.67	13.33	13.43	1,305,546	-0.20(-1.50%)
Dec 10, 2019	13.50	13.68	13.44	13.63	1,755,255	+0.08(+0.60%)
Dec 09, 2019	13.54	13.65	13.47	13.55	1,673,558	-0.03(-0.24%)
Dec 06, 2019	13.62	13.78	13.57	13.59	1,269,040	+0.20(+1.47%)
Dec 05, 2019	13.51	13.53	13.22	13.39	1,762,622	-0.06(-0.43%)
Dec 04, 2019	13.13	13.54	13.12	13.45	1,413,234	+0.40(+3.07%)
Dec 03, 2019	12.94	13.05	12.73	13.05	1,386,766	-0.11(-0.87%)
Dec 02, 2019	13.59	13.67	13.13	13.16	2,121,710	-0.34(-2.48%)
Nov 29, 2019	13.41	13.54	13.33	13.50	657,825	+0.06(+0.43%)
Nov 27, 2019	13.29	13.48	13.26	13.44	1,032,677	+0.27(+2.02%)
Nov 26, 2019	13.29	13.35	13.13	13.17	1,639,026	-0.18(-1.33%)
Nov 25, 2019	13.27	13.44	13.22	13.35	1,573,330	+0.12(+0.92%)
Nov 22, 2019	13.16	13.31	13.11	13.23	1,091,628	+0.13(+0.99%)
Nov 21, 2019	13.01	13.20	12.95	13.10	1,754,578	+0.15(+1.19%)
Nov 20, 2019	13.17	13.20	12.89	12.95	1,984,191	-0.23(-1.78%)
Nov 19, 2019	13.32	13.37	13.15	13.18	2,631,937	-0.11(-0.85%)
Nov 18, 2019	13.29	13.31	13.08	13.29	1,200,278	-0.02(-0.12%)
Nov 15, 2019	13.24	13.37	13.15	13.31	1,549,946	+0.18(+1.35%)
Nov 14, 2019	13.20	13.25	13.07	13.13	1,033,705	-0.11(-0.79%)
Nov 13, 2019	13.17	13.32	13.12	13.24	909,557	-0.09(-0.67%)
Nov 12, 2019	13.29	13.41	13.18	13.33	1,458,574	+0.06(+0.49%)
Nov 11, 2019	13.10	13.35	13.05	13.26	955,620	+0.02(+0.18%)
Nov 08, 2019	13.37	13.41	13.21	13.24	1,430,976	-0.17(-1.27%)
Nov 07, 2019	13.37	13.67	13.33	13.41	2,001,496	+0.21(+1.59%)
Nov 06, 2019	13.28	13.37	13.16	13.20	1,362,190	-0.14(-1.03%)
Nov 05, 2019	13.13	13.38	13.13	13.33	2,785,332	+0.22(+1.67%)
Nov 04, 2019	12.77	13.28	12.70	13.12	2,992,387	+0.57(+4.51%)

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.