Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.19	12.20	11.98	12.02	2,094,500	-0.05(-0.41%)
Nov 27, 2019	12.14	12.26	12.06	12.07	3,997,300	+0.09(+0.75%)
Nov 26, 2019	12.03	12.08	11.95	11.98	2,348,306	+0.28(+2.39%)
Nov 25, 2019	11.72	11.78	11.69	11.70	899,789	+0.17(+1.50%)
Nov 22, 2019	11.62	11.63	11.47	11.53	2,513,200	+0.06(+0.50%)
Nov 21, 2019	11.49	11.52	11.42	11.47	888,177	+0.19(+1.68%)
Nov 20, 2019	11.31	11.42	11.27	11.28	794,334	+0.22(+1.99%)
Nov 19, 2019	11.05	11.06	10.97	11.06	2,125,609	+0.21(+1.94%)
Nov 18, 2019	10.98	11.11	10.85	10.85	2,339,716	-0.30(-2.69%)
Nov 15, 2019	11.19	11.27	11.13	11.15	496,500	-0.06(-0.54%)
Nov 14, 2019	11.21	11.32	11.15	11.21	163,842	+0.01(+0.09%)
Nov 13, 2019	11.17	11.25	11.14	11.20	108,085	+0.10(+0.90%)
Nov 12, 2019	11.27	11.30	11.10	11.10	93,930	-0.15(-1.33%)
Nov 11, 2019	11.19	11.34	11.19	11.25	236,182	+0.09(+0.81%)
Nov 08, 2019	11.09	11.21	11.06	11.16	199,100	+0.27(+2.48%)
Nov 07, 2019	11.08	11.11	10.89	10.89	152,181	-0.13(-1.18%)
Nov 06, 2019	11.24	11.24	11.02	11.02	173,440	-0.28(-2.48%)
Nov 05, 2019	11.33	11.36	11.28	11.30	121,126	-0.31(-2.67%)
Nov 04, 2019	11.81	11.84	11.57	11.61	233,774	-0.55(-4.52%)
Nov 01, 2019	11.92	12.20	11.85	12.16	382,200	+0.41(+3.49%)
Oct 31, 2019	11.68	11.94	11.66	11.75	205,665	+0.25(+2.17%)
Oct 30, 2019	11.36	11.67	11.31	11.50	104,982	+0.09(+0.79%)
Oct 29, 2019	11.53	11.56	11.37	11.41	82,882	-0.10(-0.87%)
Oct 28, 2019	10.80	11.54	10.80	11.51	126,061	+1.14(+10.97%)
Oct 25, 2019	10.05	10.57	10.04	10.37	310,300	+0.03(+0.31%)
Oct 24, 2019	12.43	12.47	10.25	10.34	579,883	-2.06(-16.59%)
Oct 23, 2019	12.36	12.44	12.28	12.40	86,849	-0.07(-0.55%)
Oct 22, 2019	12.55	12.57	12.43	12.46	116,439	-0.13(-1.07%)
Oct 21, 2019	12.60	12.61	12.52	12.60	84,840	-0.05(-0.40%)
Oct 18, 2019	12.62	12.66	12.46	12.65	77,000	-0.22(-1.71%)
Oct 17, 2019	12.84	12.93	12.74	12.87	403,075	+0.22(+1.74%)
Oct 16, 2019	12.82	12.83	12.63	12.65	475,703	-0.23(-1.79%)
Oct 15, 2019	12.73	12.93	12.72	12.88	191,374	+0.26(+2.06%)
Oct 14, 2019	12.58	12.64	12.53	12.62	419,558	-0.13(-1.02%)
Oct 11, 2019	12.53	12.84	12.53	12.75	153,200	+0.34(+2.74%)
Oct 10, 2019	12.44	12.53	12.40	12.41	135,983	-0.36(-2.79%)
Oct 09, 2019	12.73	12.81	12.72	12.77	687,699	+0.03(+0.20%)
Oct 08, 2019	12.74	12.77	12.64	12.74	112,568	-0.26(-2.00%)
Oct 07, 2019	13.11	13.23	12.93	13.00	102,249	-0.78(-5.63%)
Oct 04, 2019	13.80	13.81	13.68	13.78	76,800	-0.09(-0.68%)
Oct 03, 2019	13.75	13.90	13.59	13.87	75,354	+0.22(+1.61%)
Oct 02, 2019	13.61	13.72	13.51	13.65	88,174	-0.19(-1.37%)
Oct 01, 2019	14.09	14.09	13.73	13.84	102,688	-0.48(-3.35%)
Sep 30, 2019	14.57	14.58	14.20	14.32	155,275	-0.28(-1.92%)
Sep 27, 2019	14.73	14.77	14.60	14.60	42,600	-0.08(-0.56%)
Sep 26, 2019	14.74	14.82	14.62	14.68	102,437	+0.03(+0.22%)
Sep 25, 2019	14.72	14.77	14.51	14.65	53,873	-0.20(-1.35%)
Sep 24, 2019	15.11	15.17	14.82	14.85	101,611	-0.33(-2.15%)
Sep 23, 2019	15.25	15.25	15.16	15.18	57,603	-0.22(-1.45%)
Sep 20, 2019	15.48	15.61	15.36	15.40	58,300	+0.30(+1.99%)
Sep 19, 2019	15.27	15.28	15.05	15.10	71,152	-0.11(-0.72%)
Sep 18, 2019	15.25	15.29	15.03	15.21	61,967	-0.34(-2.19%)
Sep 17, 2019	15.41	15.58	15.38	15.55	30,137	-0.37(-2.33%)
Sep 16, 2019	15.95	16.02	15.92	15.92	86,256	-0.10(-0.64%)
Sep 13, 2019	15.95	16.15	15.92	16.02	222,200	+0.00(+0.01%)
Sep 12, 2019	15.85	16.11	15.85	16.02	60,981	+0.15(+0.93%)
Sep 11, 2019	15.85	15.92	15.80	15.87	45,722	+0.26(+1.68%)
Sep 10, 2019	15.41	15.74	15.38	15.61	75,780	+0.09(+0.58%)
Sep 09, 2019	15.64	15.72	15.42	15.52	49,506	-0.25(-1.59%)
Sep 06, 2019	15.81	15.93	15.77	15.77	27,900	-0.31(-1.93%)
Sep 05, 2019	16.16	16.21	16.08	16.08	51,225	+0.10(+0.63%)
Sep 04, 2019	15.95	16.00	15.86	15.98	50,920	+0.18(+1.14%)

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.