Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.87	16.19	15.65	15.90	63,500	-0.01(-0.06%)
Jan 30, 2020	16.50	16.53	15.49	15.91	71,926	-0.79(-4.73%)
Jan 29, 2020	17.71	18.03	16.54	16.70	44,873	-1.20(-6.70%)
Jan 28, 2020	17.18	18.10	17.13	17.90	74,359	+0.92(+5.42%)
Jan 27, 2020	16.88	17.21	16.47	16.98	80,078	-0.39(-2.25%)
Jan 24, 2020	18.00	18.00	17.08	17.37	86,300	-0.60(-3.34%)
Jan 23, 2020	17.60	18.19	17.25	17.97	83,003	+0.37(+2.10%)
Jan 22, 2020	18.30	18.50	17.54	17.60	460,764	-0.63(-3.46%)
Jan 21, 2020	18.80	18.93	17.98	18.23	208,895	-0.70(-3.70%)
Jan 17, 2020	19.31	19.66	18.82	18.93	368,400	-0.15(-0.79%)
Jan 16, 2020	18.49	19.23	18.30	19.08	86,285	+0.81(+4.43%)
Jan 15, 2020	18.04	18.50	17.73	18.27	68,286	+0.29(+1.61%)
Jan 14, 2020	17.81	18.47	17.70	17.98	103,448	+0.17(+0.95%)
Jan 13, 2020	17.92	18.00	17.25	17.81	92,356	+0.04(+0.23%)
Jan 10, 2020	16.55	18.15	16.29	17.77	131,600	+1.31(+7.96%)
Jan 09, 2020	16.00	16.60	15.93	16.46	60,387	+0.57(+3.59%)
Jan 08, 2020	15.75	16.14	15.34	15.89	113,698	+0.14(+0.89%)
Jan 07, 2020	15.38	16.00	15.06	15.75	136,032	+0.28(+1.81%)
Jan 06, 2020	15.00	15.71	14.81	15.47	234,186	+0.56(+3.76%)
Jan 03, 2020	14.40	15.03	14.40	14.91	114,300	+0.29(+1.98%)
Jan 02, 2020	14.61	14.99	14.01	14.62	129,660	+0.27(+1.88%)
Dec 31, 2019	14.85	15.19	14.20	14.35	147,600	-0.32(-2.18%)
Dec 30, 2019	15.56	15.56	14.57	14.67	81,497	-0.79(-5.11%)
Dec 27, 2019	16.10	16.10	15.42	15.46	119,600	-0.50(-3.13%)
Dec 26, 2019	15.86	16.12	15.69	15.96	83,102	+0.14(+0.88%)
Dec 24, 2019	15.29	15.94	15.26	15.82	117,700	+0.56(+3.67%)
Dec 23, 2019	14.99	15.33	14.79	15.26	136,433	+0.46(+3.11%)
Dec 20, 2019	14.62	14.90	14.03	14.80	812,000	+0.22(+1.51%)
Dec 19, 2019	14.57	14.98	14.42	14.58	115,848	+0.11(+0.76%)
Dec 18, 2019	14.55	14.68	13.62	14.47	121,992	-0.07(-0.48%)
Dec 17, 2019	14.99	15.00	14.18	14.54	94,729	-0.40(-2.68%)
Dec 16, 2019	15.40	15.71	14.67	14.94	100,867	-0.34(-2.23%)
Dec 13, 2019	15.11	15.58	15.04	15.28	123,400	+0.07(+0.46%)
Dec 12, 2019	14.86	15.47	14.54	15.21	131,820	+0.41(+2.77%)
Dec 11, 2019	13.72	15.09	13.72	14.80	117,014	+1.12(+8.19%)
Dec 10, 2019	13.98	13.98	13.29	13.68	160,629	-0.40(-2.84%)
Dec 09, 2019	13.84	14.15	13.59	14.08	73,400	+0.20(+1.44%)
Dec 06, 2019	13.77	14.12	13.45	13.88	72,600	+0.41(+3.04%)
Dec 05, 2019	13.54	14.01	13.12	13.47	142,284	-0.08(-0.59%)
Dec 04, 2019	13.78	14.00	13.42	13.55	66,984	-0.13(-0.95%)
Dec 03, 2019	14.24	14.61	13.51	13.68	106,389	-0.74(-5.13%)
Dec 02, 2019	13.90	14.92	13.45	14.42	253,038	+0.52(+3.74%)
Nov 29, 2019	13.58	14.23	13.58	13.90	32,800	+0.32(+2.36%)
Nov 27, 2019	13.53	13.87	13.44	13.58	75,900	+0.12(+0.89%)
Nov 26, 2019	13.20	13.56	12.62	13.46	331,256	+0.11(+0.82%)
Nov 25, 2019	13.45	14.15	13.26	13.35	197,943	-0.06(-0.45%)
Nov 22, 2019	13.73	13.89	13.19	13.41	407,200	-0.20(-1.47%)
Nov 21, 2019	13.49	13.85	13.29	13.61	218,355	+0.34(+2.56%)
Nov 20, 2019	12.38	13.38	12.29	13.27	235,233	+0.77(+6.16%)
Nov 19, 2019	11.95	12.73	11.95	12.50	238,747	+0.57(+4.78%)
Nov 18, 2019	12.20	12.40	11.50	11.93	356,128	-0.27(-2.21%)
Nov 15, 2019	13.59	13.71	12.20	12.20	819,900	-1.44(-10.56%)
Nov 14, 2019	13.61	14.18	13.36	13.64	1,667,424	+0.03(+0.22%)
Nov 13, 2019	14.22	15.23	13.12	13.61	208,552	-3.09(-18.50%)
Nov 12, 2019	17.11	17.65	16.63	16.70	50,755	-0.51(-2.96%)
Nov 11, 2019	17.08	17.52	16.25	17.21	85,752	+0.29(+1.71%)
Nov 08, 2019	16.81	17.68	16.36	16.92	185,900	+0.07(+0.42%)
Nov 07, 2019	17.10	17.42	16.69	16.85	88,736	-0.22(-1.29%)
Nov 06, 2019	17.08	17.33	16.83	17.07	257,082	+0.05(+0.29%)
Nov 05, 2019	16.94	17.20	16.76	17.02	84,598	+0.11(+0.65%)
Nov 04, 2019	17.19	17.20	16.74	16.91	235,568	-0.13(-0.76%)

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.