Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.55	16.77	15.53	16.17	186,400	-0.35(-2.12%)
Jan 30, 2020	17.00	17.02	15.68	16.52	240,954	-0.48(-2.82%)
Jan 29, 2020	17.70	17.81	16.93	17.00	193,128	-0.74(-4.17%)
Jan 28, 2020	18.44	18.44	17.30	17.74	165,766	-0.21(-1.17%)
Jan 27, 2020	17.31	18.48	17.00	17.95	120,632	+0.50(+2.87%)
Jan 24, 2020	18.33	18.79	17.32	17.45	70,200	-0.95(-5.16%)
Jan 23, 2020	18.02	18.74	17.10	18.40	215,257	+0.31(+1.71%)
Jan 22, 2020	18.45	18.70	18.02	18.09	247,214	-0.33(-1.79%)
Jan 21, 2020	18.75	19.16	18.33	18.42	278,686	-0.48(-2.54%)
Jan 17, 2020	19.24	19.75	18.75	18.90	166,800	-0.09(-0.47%)
Jan 16, 2020	19.04	19.70	18.68	18.99	208,214	-0.52(-2.67%)
Jan 15, 2020	19.35	19.73	19.01	19.51	177,481	+0.24(+1.25%)
Jan 14, 2020	18.99	19.94	18.57	19.27	136,500	+0.32(+1.69%)
Jan 13, 2020	19.09	19.34	18.57	18.95	145,745	-0.02(-0.11%)
Jan 10, 2020	18.03	19.45	17.99	18.97	225,500	+1.00(+5.56%)
Jan 09, 2020	17.80	18.47	17.69	17.97	124,542	+0.22(+1.24%)
Jan 08, 2020	18.28	18.63	17.56	17.75	177,230	-0.61(-3.32%)
Jan 07, 2020	18.27	18.55	17.93	18.36	172,785	-0.01(-0.05%)
Jan 06, 2020	18.06	18.53	17.70	18.37	160,077	+0.07(+0.38%)
Jan 03, 2020	18.38	18.86	18.00	18.30	160,400	-0.54(-2.87%)
Jan 02, 2020	18.65	19.00	18.18	18.84	178,116	+0.35(+1.89%)
Dec 31, 2019	18.59	18.80	18.00	18.49	297,100	-0.09(-0.48%)
Dec 30, 2019	18.48	19.29	18.17	18.58	145,725	+0.10(+0.54%)
Dec 27, 2019	19.68	19.96	18.14	18.48	200,300	-1.09(-5.57%)
Dec 26, 2019	19.53	20.45	19.53	19.57	207,223	-0.71(-3.50%)
Dec 24, 2019	19.20	20.37	19.20	20.28	161,800	+1.12(+5.85%)
Dec 23, 2019	19.18	20.17	18.75	19.16	466,318	+0.00(+0.00%)
Dec 20, 2019	18.70	20.16	18.07	19.16	3,552,600	+0.48(+2.57%)
Dec 19, 2019	19.27	19.79	17.11	18.68	507,393	-0.59(-3.06%)
Dec 18, 2019	18.72	20.50	18.72	19.27	317,869	+0.57(+3.05%)
Dec 17, 2019	18.16	19.27	18.04	18.70	199,647	+0.57(+3.14%)
Dec 16, 2019	18.50	18.50	17.30	18.13	267,134	-0.54(-2.89%)
Dec 13, 2019	18.20	19.84	18.15	18.67	375,000	+0.37(+2.02%)
Dec 12, 2019	17.24	18.50	17.24	18.30	205,062	+1.08(+6.27%)
Dec 11, 2019	17.29	17.50	17.11	17.22	170,137	-0.28(-1.60%)
Dec 10, 2019	16.76	17.50	16.59	17.50	217,941	+0.86(+5.17%)
Dec 09, 2019	16.99	17.41	16.44	16.64	169,740	-0.53(-3.09%)
Dec 06, 2019	16.66	17.49	16.66	17.17	171,400	+0.59(+3.56%)
Dec 05, 2019	16.76	17.50	16.22	16.58	221,934	-0.20(-1.19%)
Dec 04, 2019	17.30	17.71	16.33	16.78	248,918	-0.46(-2.67%)
Dec 03, 2019	17.24	18.49	17.01	17.24	267,605	-0.26(-1.49%)
Dec 02, 2019	16.52	17.55	16.28	17.50	301,022	+1.02(+6.19%)
Nov 29, 2019	16.38	17.79	16.16	16.48	119,700	+0.11(+0.67%)
Nov 27, 2019	16.12	16.95	16.02	16.37	322,400	+0.33(+2.06%)
Nov 26, 2019	15.73	16.25	15.45	16.04	261,276	+0.39(+2.49%)
Nov 25, 2019	14.81	16.14	14.81	15.65	319,455	+0.64(+4.26%)
Nov 22, 2019	14.44	15.18	14.21	15.01	182,000	+0.68(+4.75%)
Nov 21, 2019	14.82	15.00	13.76	14.33	152,454	-0.39(-2.65%)
Nov 20, 2019	14.54	15.68	14.29	14.72	221,358	+0.18(+1.24%)
Nov 19, 2019	13.98	14.95	13.98	14.54	119,092	+0.69(+4.98%)
Nov 18, 2019	14.43	14.43	13.05	13.85	116,357	-0.69(-4.75%)
Nov 15, 2019	14.25	15.05	13.92	14.54	160,200	+0.39(+2.76%)
Nov 14, 2019	12.88	14.40	12.72	14.15	231,142	+1.20(+9.27%)
Nov 13, 2019	13.20	13.20	12.05	12.95	149,772	-0.05(-0.38%)
Nov 12, 2019	12.81	13.45	12.35	13.00	168,272	+0.18(+1.40%)
Nov 11, 2019	12.60	12.99	12.00	12.82	161,292	+0.16(+1.26%)
Nov 08, 2019	12.81	13.08	12.53	12.66	146,300	-0.18(-1.40%)
Nov 07, 2019	13.15	13.44	12.80	12.84	135,148	-0.17(-1.31%)
Nov 06, 2019	12.75	13.33	12.50	13.01	81,352	+0.34(+2.68%)
Nov 05, 2019	12.37	12.89	12.11	12.67	182,052	+0.39(+3.18%)
Nov 04, 2019	11.32	12.87	11.21	12.28	449,168	-1.14(-8.49%)

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.