Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.02	11.02	10.53	10.65	922,494	-0.40(-3.66%)
Jan 30, 2020	10.88	11.07	10.83	11.06	946,169	+0.06(+0.50%)
Jan 29, 2020	11.07	11.16	10.83	11.00	1,303,798	-0.06(-0.50%)
Jan 28, 2020	10.96	11.09	10.93	11.06	826,322	+0.20(+1.86%)
Jan 27, 2020	10.98	11.10	10.79	10.85	1,100,363	-0.42(-3.75%)
Jan 24, 2020	11.46	11.46	11.12	11.28	845,610	-0.18(-1.60%)
Jan 23, 2020	11.38	11.47	11.08	11.46	893,104	+0.08(+0.73%)
Jan 22, 2020	11.56	11.66	11.18	11.38	832,133	-0.16(-1.35%)
Jan 21, 2020	12.05	12.15	11.49	11.53	1,071,876	-0.61(-4.99%)
Jan 17, 2020	12.38	12.39	12.00	12.14	575,102	-0.17(-1.34%)
Jan 16, 2020	12.20	12.34	12.12	12.30	765,011	+0.22(+1.82%)
Jan 15, 2020	12.39	12.42	12.01	12.08	1,008,510	-0.40(-3.24%)
Jan 14, 2020	12.52	12.56	12.33	12.49	688,880	-0.12(-0.95%)
Jan 13, 2020	12.62	12.67	11.97	12.61	1,421,018	-0.19(-1.51%)
Jan 10, 2020	13.03	13.03	12.73	12.80	399,337	-0.25(-1.90%)
Jan 09, 2020	13.24	13.27	12.98	13.05	352,790	-0.12(-0.91%)
Jan 08, 2020	13.09	13.28	13.09	13.17	253,289	+0.05(+0.35%)
Jan 07, 2020	13.21	13.35	13.02	13.12	304,053	-0.18(-1.38%)
Jan 06, 2020	13.19	13.36	13.12	13.31	315,223	-0.06(-0.48%)
Jan 03, 2020	13.13	13.42	13.10	13.37	398,248	+0.00(+0.00%)
Jan 02, 2020	13.70	13.73	13.26	13.37	502,764	-0.12(-0.89%)
Dec 31, 2019	13.28	13.53	13.28	13.49	580,220	+0.26(+1.94%)
Dec 30, 2019	13.06	13.46	13.06	13.23	514,303	+0.05(+0.35%)
Dec 27, 2019	13.23	13.24	13.06	13.19	298,619	+0.05(+0.35%)
Dec 26, 2019	13.41	13.42	13.09	13.14	253,154	-0.26(-1.98%)
Dec 24, 2019	13.42	13.47	13.31	13.41	111,804	-0.02(-0.14%)
Dec 23, 2019	13.37	13.47	13.26	13.42	413,619	+0.05(+0.41%)
Dec 20, 2019	13.74	13.74	12.97	13.37	1,355,013	-0.28(-2.07%)
Dec 19, 2019	14.36	14.37	13.62	13.65	326,368	-0.71(-4.96%)
Dec 18, 2019	14.24	14.41	14.18	14.36	311,477	+0.17(+1.22%)
Dec 17, 2019	14.01	14.22	14.00	14.19	308,038	+0.10(+0.71%)
Dec 16, 2019	14.49	14.57	14.07	14.09	266,341	-0.20(-1.41%)
Dec 13, 2019	14.59	14.68	14.25	14.29	444,370	-0.37(-2.55%)
Dec 12, 2019	14.41	14.77	14.39	14.67	453,304	+0.18(+1.26%)
Dec 11, 2019	14.39	14.54	14.27	14.48	289,166	+0.16(+1.08%)
Dec 10, 2019	14.16	14.35	14.09	14.33	346,010	+0.05(+0.32%)
Dec 09, 2019	14.28	14.41	14.20	14.28	407,535	-0.02(-0.13%)
Dec 06, 2019	14.40	14.50	14.27	14.30	354,029	+0.14(+0.97%)
Dec 05, 2019	14.06	14.24	14.04	14.16	334,736	+0.16(+1.17%)
Dec 04, 2019	13.94	14.20	13.94	14.00	336,398	+0.25(+1.79%)
Dec 03, 2019	13.87	13.99	13.68	13.75	420,937	-0.26(-1.89%)
Dec 02, 2019	14.41	14.57	13.97	14.02	455,887	-0.37(-2.54%)
Nov 29, 2019	14.38	14.42	14.31	14.38	139,837	-0.05(-0.38%)
Nov 27, 2019	14.51	14.69	14.38	14.44	375,382	-0.05(-0.38%)
Nov 26, 2019	14.68	14.78	14.48	14.49	347,262	-0.20(-1.37%)
Nov 25, 2019	14.32	14.77	14.25	14.69	432,409	+0.41(+2.88%)
Nov 22, 2019	14.26	14.41	14.08	14.28	408,124	+0.19(+1.36%)
Nov 21, 2019	14.19	14.22	13.98	14.09	515,834	+0.38(+2.80%)
Nov 20, 2019	13.81	13.94	13.65	13.71	366,251	-0.20(-1.44%)
Nov 19, 2019	13.86	13.99	13.78	13.91	254,233	+0.11(+0.79%)
Nov 18, 2019	13.70	13.90	13.55	13.80	224,667	+0.01(+0.07%)
Nov 15, 2019	13.75	13.95	13.71	13.79	373,083	+0.18(+1.34%)
Nov 14, 2019	13.83	13.95	13.59	13.61	337,686	-0.23(-1.65%)
Nov 13, 2019	13.83	13.98	13.70	13.84	279,021	-0.16(-1.17%)
Nov 12, 2019	14.00	14.05	13.83	14.00	416,983	-0.03(-0.20%)
Nov 11, 2019	13.73	14.11	13.73	14.03	489,743	+0.18(+1.32%)
Nov 08, 2019	14.34	14.35	13.67	13.84	593,735	-0.45(-3.13%)
Nov 07, 2019	13.81	14.51	13.78	14.29	1,120,594	+0.54(+3.92%)
Nov 06, 2019	13.64	14.51	13.22	13.75	726,392	+0.13(+0.94%)
Nov 05, 2019	13.62	13.69	13.53	13.62	593,129	+0.07(+0.54%)
Nov 04, 2019	13.36	13.55	13.24	13.55	530,781	+0.38(+2.91%)

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.