Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.38	13.41	12.71	12.81	2,288,174	-0.85(-6.24%)
Jan 30, 2020	13.53	13.78	13.41	13.66	1,171,552	+0.00(+0.00%)
Jan 29, 2020	13.59	13.77	13.59	13.66	1,026,688	+0.16(+1.17%)
Jan 28, 2020	13.39	13.71	13.26	13.51	1,115,122	+0.26(+1.98%)
Jan 27, 2020	13.50	13.51	13.23	13.24	1,913,882	-0.59(-4.30%)
Jan 24, 2020	14.05	14.06	13.71	13.84	1,325,582	-0.21(-1.49%)
Jan 23, 2020	13.81	14.07	13.58	14.05	1,070,064	+0.07(+0.50%)
Jan 22, 2020	14.16	14.18	13.90	13.98	1,233,132	-0.23(-1.60%)
Jan 21, 2020	14.23	14.33	14.12	14.21	1,185,324	-0.04(-0.31%)
Jan 17, 2020	14.43	14.44	14.21	14.25	989,357	-0.11(-0.79%)
Jan 16, 2020	14.29	14.59	14.25	14.36	874,214	+0.16(+1.11%)
Jan 15, 2020	14.36	14.40	14.19	14.21	960,878	-0.26(-1.81%)
Jan 14, 2020	14.33	14.49	14.16	14.47	885,244	+0.17(+1.16%)
Jan 13, 2020	14.32	14.42	14.05	14.30	996,996	-0.01(-0.06%)
Jan 10, 2020	14.46	14.49	14.24	14.31	938,140	-0.13(-0.91%)
Jan 09, 2020	14.28	14.48	13.92	14.44	1,218,538	+0.12(+0.86%)
Jan 08, 2020	14.69	14.77	14.15	14.32	1,403,702	-0.39(-2.68%)
Jan 07, 2020	14.70	14.71	14.50	14.71	883,521	-0.04(-0.24%)
Jan 06, 2020	14.48	14.75	14.42	14.75	1,088,705	+0.40(+2.81%)
Jan 03, 2020	14.47	14.59	14.23	14.35	1,370,626	+0.22(+1.55%)
Jan 02, 2020	14.40	14.46	14.07	14.13	943,863	-0.18(-1.28%)
Dec 31, 2019	14.00	14.39	13.89	14.31	715,208	+0.20(+1.43%)
Dec 30, 2019	14.38	14.38	14.09	14.11	950,857	-0.04(-0.31%)
Dec 27, 2019	14.52	14.52	14.12	14.15	1,335,034	-0.26(-1.80%)
Dec 26, 2019	14.12	14.48	14.12	14.41	935,993	+0.39(+2.77%)
Dec 24, 2019	14.17	14.36	13.99	14.02	669,720	-0.11(-0.79%)
Dec 23, 2019	13.54	14.15	13.54	14.14	1,300,362	+0.63(+4.66%)
Dec 20, 2019	13.69	13.70	13.42	13.51	1,306,510	-0.18(-1.32%)
Dec 19, 2019	13.49	13.70	13.46	13.69	998,138	+0.20(+1.47%)
Dec 18, 2019	13.52	13.66	13.38	13.49	1,124,219	-0.02(-0.13%)
Dec 17, 2019	13.29	13.66	13.26	13.51	1,417,306	+0.29(+2.22%)
Dec 16, 2019	12.94	13.34	12.94	13.21	1,227,502	+0.38(+2.96%)
Dec 13, 2019	13.03	13.26	12.82	12.83	1,236,593	-0.16(-1.26%)
Dec 12, 2019	12.60	13.02	12.51	13.00	1,256,950	+0.40(+3.15%)
Dec 11, 2019	12.70	12.80	12.52	12.60	941,316	-0.13(-1.02%)
Dec 10, 2019	12.77	12.82	12.66	12.73	1,271,349	-0.12(-0.94%)
Dec 09, 2019	12.65	12.94	12.56	12.85	1,124,469	+0.11(+0.88%)
Dec 06, 2019	12.34	12.75	12.32	12.74	1,360,195	+0.38(+3.07%)
Dec 05, 2019	12.62	12.75	12.34	12.36	1,053,945	-0.15(-1.17%)
Dec 04, 2019	12.26	12.58	12.17	12.51	1,188,383	+0.48(+4.02%)
Dec 03, 2019	11.99	12.13	11.71	12.02	1,479,227	-0.06(-0.50%)
Dec 02, 2019	12.49	12.54	12.07	12.08	1,293,515	-0.35(-2.84%)
Nov 29, 2019	12.61	12.65	12.39	12.44	818,830	-0.30(-2.37%)
Nov 27, 2019	12.56	12.74	12.48	12.74	774,190	+0.19(+1.51%)
Nov 26, 2019	12.82	12.87	12.48	12.55	1,482,225	-0.24(-1.89%)
Nov 25, 2019	12.59	12.80	12.31	12.79	1,230,169	+0.20(+1.62%)
Nov 22, 2019	12.79	12.87	12.52	12.59	1,012,977	-0.15(-1.20%)
Nov 21, 2019	12.48	12.79	12.37	12.74	1,135,976	+0.34(+2.74%)
Nov 20, 2019	12.20	12.67	12.04	12.40	1,290,075	+0.20(+1.67%)
Nov 19, 2019	12.31	12.37	12.11	12.20	1,138,984	-0.19(-1.51%)
Nov 18, 2019	12.51	12.64	12.31	12.38	1,068,696	-0.18(-1.42%)
Nov 15, 2019	12.28	12.72	12.28	12.56	770,301	+0.31(+2.57%)
Nov 14, 2019	12.43	12.65	12.20	12.25	924,255	-0.17(-1.37%)
Nov 13, 2019	12.50	12.56	12.36	12.42	699,980	-0.12(-0.95%)
Nov 12, 2019	12.78	12.98	12.47	12.54	1,149,901	-0.24(-1.86%)
Nov 11, 2019	12.70	12.86	12.46	12.77	810,242	+0.03(+0.20%)
Nov 08, 2019	12.60	12.79	12.36	12.75	1,298,867	+0.00(+0.00%)
Nov 07, 2019	12.85	13.00	12.68	12.75	1,017,987	+0.17(+1.35%)
Nov 06, 2019	13.02	13.06	12.55	12.58	1,206,293	-0.44(-3.39%)
Nov 05, 2019	12.95	13.44	12.93	13.02	2,503,861	+0.08(+0.66%)
Nov 04, 2019	11.95	12.93	11.90	12.93	2,561,143	+1.11(+9.41%)

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.