Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	12.67	13.20	12.66	12.83	809,100	+0.16(+1.26%)
Dec 30, 2019	12.90	13.04	12.64	12.67	576,684	-0.21(-1.63%)
Dec 27, 2019	13.11	13.39	12.85	12.88	383,300	-0.10(-0.77%)
Dec 26, 2019	12.90	13.02	12.78	12.98	325,064	+0.08(+0.62%)
Dec 24, 2019	13.31	13.32	12.76	12.90	400,000	-0.37(-2.79%)
Dec 23, 2019	12.73	13.36	12.72	13.27	781,716	+0.57(+4.49%)
Dec 20, 2019	13.25	13.25	12.55	12.70	2,560,200	-0.57(-4.30%)
Dec 19, 2019	13.60	13.69	13.07	13.27	1,130,002	-0.40(-2.93%)
Dec 18, 2019	13.32	13.79	13.13	13.67	800,393	+0.30(+2.24%)
Dec 17, 2019	13.29	13.39	12.99	13.37	731,398	+0.22(+1.67%)
Dec 16, 2019	13.54	13.83	13.07	13.15	1,735,343	-0.27(-2.01%)
Dec 13, 2019	13.90	14.00	13.21	13.42	956,000	-0.47(-3.38%)
Dec 12, 2019	13.25	14.09	13.15	13.89	1,361,843	+0.66(+4.99%)
Dec 11, 2019	13.06	13.35	13.00	13.23	692,198	+0.20(+1.53%)
Dec 10, 2019	12.90	13.05	12.63	13.03	793,095	+0.10(+0.77%)
Dec 09, 2019	12.90	13.00	12.73	12.93	1,025,907	+0.01(+0.08%)
Dec 06, 2019	12.90	13.18	12.70	12.92	1,076,100	+0.21(+1.65%)
Dec 05, 2019	12.54	12.80	12.32	12.71	714,665	+0.21(+1.68%)
Dec 04, 2019	12.30	12.84	12.30	12.50	837,568	+0.40(+3.31%)
Dec 03, 2019	12.40	12.44	12.01	12.10	1,687,312	-0.62(-4.87%)
Dec 02, 2019	12.46	13.03	12.36	12.72	1,341,252	+0.26(+2.09%)
Nov 29, 2019	12.25	12.72	12.23	12.46	815,500	+0.00(+0.00%)
Nov 27, 2019	12.13	12.55	11.86	12.46	1,322,300	+0.37(+3.06%)
Nov 26, 2019	11.40	12.30	11.40	12.09	1,205,324	+0.58(+5.04%)
Nov 25, 2019	11.10	11.73	11.06	11.51	918,934	+0.42(+3.79%)
Nov 22, 2019	11.31	11.41	10.86	11.09	1,885,200	-0.19(-1.68%)
Nov 21, 2019	11.25	11.34	11.00	11.28	1,179,467	-0.02(-0.18%)
Nov 20, 2019	11.57	11.71	11.23	11.30	1,290,937	-0.44(-3.75%)
Nov 19, 2019	11.71	11.79	11.32	11.74	900,402	+0.20(+1.73%)
Nov 18, 2019	11.50	11.77	11.17	11.54	1,187,838	-0.18(-1.54%)
Nov 15, 2019	11.89	12.08	11.23	11.72	1,442,000	-0.02(-0.17%)
Nov 14, 2019	12.30	12.45	11.66	11.74	1,505,077	-0.56(-4.55%)
Nov 13, 2019	12.58	12.68	12.06	12.30	1,035,910	-0.51(-3.98%)
Nov 12, 2019	12.85	13.10	12.55	12.81	806,700	-0.01(-0.08%)
Nov 11, 2019	13.36	13.45	12.74	12.82	949,454	-0.74(-5.46%)
Nov 08, 2019	12.86	13.57	12.64	13.56	833,000	+0.68(+5.28%)
Nov 07, 2019	13.26	13.62	12.52	12.88	1,641,730	-0.12(-0.92%)
Nov 06, 2019	13.70	13.76	12.96	13.00	1,056,606	-0.79(-5.73%)
Nov 05, 2019	13.68	14.62	13.68	13.79	1,423,939	+0.24(+1.77%)
Nov 04, 2019	12.66	13.80	12.59	13.55	1,357,264	+0.80(+6.27%)
Nov 01, 2019	12.30	13.29	12.25	12.75	2,015,600	+0.54(+4.42%)
Oct 31, 2019	12.50	12.66	11.77	12.21	2,407,379	-1.05(-7.92%)
Oct 30, 2019	13.91	13.99	13.17	13.26	1,561,893	-0.85(-6.02%)
Oct 29, 2019	14.48	14.61	14.06	14.11	853,981	-0.39(-2.69%)
Oct 28, 2019	14.51	14.72	14.43	14.50	683,060	+0.14(+0.97%)
Oct 25, 2019	13.88	14.63	13.82	14.36	759,500	+0.38(+2.72%)
Oct 24, 2019	14.27	14.42	13.94	13.98	506,406	-0.26(-1.83%)
Oct 23, 2019	14.39	14.45	13.92	14.24	694,606	-0.11(-0.77%)
Oct 22, 2019	13.55	14.57	13.50	14.35	3,329,037	+0.67(+4.90%)
Oct 21, 2019	14.31	14.63	13.57	13.68	1,121,423	-0.30(-2.15%)
Oct 18, 2019	14.35	14.50	13.96	13.98	939,400	-0.37(-2.58%)
Oct 17, 2019	14.35	14.44	14.04	14.35	1,411,655	+0.03(+0.21%)
Oct 16, 2019	14.35	14.48	13.99	14.32	1,529,091	-0.06(-0.42%)
Oct 15, 2019	13.95	14.56	13.50	14.38	1,399,875	+0.43(+3.08%)
Oct 14, 2019	13.47	14.04	13.27	13.95	1,441,810	+0.34(+2.50%)
Oct 11, 2019	13.10	13.77	13.09	13.61	1,698,500	+0.79(+6.16%)
Oct 10, 2019	12.74	13.08	12.67	12.82	1,536,269	+0.21(+1.67%)
Oct 09, 2019	12.45	12.85	12.19	12.61	2,244,339	+0.44(+3.62%)
Oct 08, 2019	12.37	12.58	11.89	12.17	3,548,038	-0.52(-4.10%)
Oct 07, 2019	12.18	12.84	12.15	12.69	1,732,750	+0.39(+3.17%)
Oct 04, 2019	12.27	12.55	12.07	12.30	1,853,700	-0.04(-0.32%)
Oct 03, 2019	12.20	12.62	12.19	12.34	3,385,031	+0.07(+0.57%)
Oct 02, 2019	12.29	12.61	11.97	12.27	2,812,322	-0.28(-2.23%)

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.