Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.00	15.02	14.10	14.25	8,898,100	-0.70(-4.68%)
Jan 30, 2020	16.04	16.20	14.79	14.95	7,827,672	-1.26(-7.77%)
Jan 29, 2020	16.18	16.38	16.07	16.21	2,459,268	+0.09(+0.56%)
Jan 28, 2020	16.08	16.22	15.79	16.12	3,297,732	+0.20(+1.26%)
Jan 27, 2020	15.88	16.37	15.83	15.92	5,297,380	-0.43(-2.63%)
Jan 24, 2020	16.31	16.42	15.90	16.35	6,599,500	+0.28(+1.74%)
Jan 23, 2020	15.77	16.12	15.42	16.07	3,616,222	+0.19(+1.20%)
Jan 22, 2020	16.10	16.10	15.67	15.88	4,253,623	-0.10(-0.63%)
Jan 21, 2020	15.59	16.15	15.51	15.98	7,947,000	+0.59(+3.83%)
Jan 17, 2020	15.38	15.50	15.20	15.39	4,152,100	+0.03(+0.20%)
Jan 16, 2020	15.60	15.77	15.16	15.36	6,301,301	-0.21(-1.35%)
Jan 15, 2020	15.25	15.57	15.02	15.57	7,047,840	+0.19(+1.20%)
Jan 14, 2020	14.90	15.39	14.72	15.38	7,602,630	+0.38(+2.57%)
Jan 13, 2020	14.57	15.03	14.31	15.00	9,935,574	+0.45(+3.06%)
Jan 10, 2020	14.00	14.56	13.80	14.55	19,806,100	+1.11(+8.22%)
Jan 09, 2020	14.49	14.90	13.31	13.45	40,429,496	-1.80(-11.80%)
Jan 08, 2020	16.74	17.11	15.25	15.25	13,922,359	-1.59(-9.44%)
Jan 07, 2020	16.60	16.93	16.11	16.84	7,962,278	+0.28(+1.69%)
Jan 06, 2020	16.48	16.93	16.20	16.56	8,127,180	+0.48(+2.99%)
Jan 03, 2020	16.08	16.37	15.86	16.08	4,118,500	-0.25(-1.53%)
Jan 02, 2020	17.43	17.44	16.16	16.33	6,695,047	-0.97(-5.61%)
Dec 31, 2019	17.31	17.48	17.21	17.30	3,216,000	-0.02(-0.12%)
Dec 30, 2019	17.05	17.67	17.02	17.32	3,839,270	+0.24(+1.41%)
Dec 27, 2019	17.36	17.47	17.03	17.08	3,676,200	-0.17(-0.99%)
Dec 26, 2019	17.28	17.43	16.98	17.25	3,982,774	-0.03(-0.17%)
Dec 24, 2019	17.25	17.68	16.75	17.28	5,696,200	+0.58(+3.47%)
Dec 23, 2019	16.69	16.82	16.35	16.70	4,326,349	+0.00(+0.00%)
Dec 20, 2019	17.19	17.38	16.68	16.70	7,594,200	-0.50(-2.91%)
Dec 19, 2019	17.66	17.77	17.14	17.20	5,148,060	-0.52(-2.93%)
Dec 18, 2019	17.15	17.79	16.93	17.72	10,561,265	+0.84(+4.98%)
Dec 17, 2019	15.26	17.15	15.17	16.88	14,432,711	+1.70(+11.24%)
Dec 16, 2019	15.47	15.66	15.11	15.18	5,447,634	-0.15(-1.01%)
Dec 13, 2019	15.74	15.83	15.07	15.33	6,418,700	-0.49(-3.10%)
Dec 12, 2019	15.39	15.92	15.26	15.82	4,787,212	+0.27(+1.74%)
Dec 11, 2019	15.48	15.59	15.17	15.55	9,196,118	+0.03(+0.19%)
Dec 10, 2019	15.49	15.62	15.13	15.52	5,566,396	+0.11(+0.71%)
Dec 09, 2019	14.77	15.71	14.70	15.41	8,024,727	+0.64(+4.33%)
Dec 06, 2019	14.75	15.13	14.68	14.77	4,794,900	+0.33(+2.29%)
Dec 05, 2019	14.88	15.22	14.41	14.44	4,023,932	-0.37(-2.50%)
Dec 04, 2019	14.14	14.88	14.10	14.81	4,101,292	+0.81(+5.79%)
Dec 03, 2019	14.14	14.28	13.86	14.00	4,176,901	-0.53(-3.65%)
Dec 02, 2019	14.66	14.95	14.45	14.53	5,691,479	-0.05(-0.34%)
Nov 29, 2019	14.56	14.87	14.43	14.58	2,552,500	-0.08(-0.55%)
Nov 27, 2019	14.55	14.69	14.34	14.66	5,021,900	+0.18(+1.24%)
Nov 26, 2019	13.66	14.52	13.66	14.48	9,079,019	+0.91(+6.71%)
Nov 25, 2019	12.60	13.61	12.60	13.57	7,501,885	+1.04(+8.30%)
Nov 22, 2019	12.63	12.65	12.36	12.53	4,241,100	+0.03(+0.24%)
Nov 21, 2019	12.86	12.90	12.46	12.50	4,301,390	-0.30(-2.34%)
Nov 20, 2019	12.90	13.05	12.56	12.80	4,329,187	-0.19(-1.46%)
Nov 19, 2019	13.83	13.84	12.88	12.99	6,541,023	-0.97(-6.95%)
Nov 18, 2019	14.12	14.23	13.86	13.96	4,902,184	-0.24(-1.69%)
Nov 15, 2019	13.94	14.25	13.69	14.20	5,375,800	+0.39(+2.82%)
Nov 14, 2019	13.44	14.03	13.32	13.81	7,723,609	+0.35(+2.60%)
Nov 13, 2019	13.30	13.66	13.16	13.46	4,222,866	-0.04(-0.30%)
Nov 12, 2019	13.76	13.82	13.44	13.50	4,495,627	-0.25(-1.82%)
Nov 11, 2019	13.73	13.80	13.40	13.75	4,082,594	-0.10(-0.72%)
Nov 08, 2019	13.94	14.03	13.68	13.85	3,340,000	-0.15(-1.07%)
Nov 07, 2019	14.55	14.63	13.81	14.00	4,661,746	-0.38(-2.64%)
Nov 06, 2019	14.40	14.41	14.10	14.38	4,467,405	-0.08(-0.55%)
Nov 05, 2019	14.03	14.64	14.00	14.46	7,200,467	+0.53(+3.80%)
Nov 04, 2019	13.66	13.97	13.32	13.93	5,299,450	+0.55(+4.11%)

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.