Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.56	18.68	17.56	18.30	3,044,300	+0.74(+4.21%)
Jan 30, 2020	18.17	18.33	17.18	17.56	2,058,296	-0.79(-4.31%)
Jan 29, 2020	18.56	18.76	18.34	18.35	1,128,330	-0.21(-1.13%)
Jan 28, 2020	18.60	18.70	17.81	18.56	1,369,095	+0.19(+1.03%)
Jan 27, 2020	18.30	18.72	18.01	18.37	1,296,033	-0.58(-3.06%)
Jan 24, 2020	19.11	19.36	18.52	18.95	1,551,000	-0.08(-0.42%)
Jan 23, 2020	18.96	19.37	18.58	19.03	1,473,760	+0.03(+0.16%)
Jan 22, 2020	19.16	19.37	18.40	19.00	2,462,364	-0.28(-1.45%)
Jan 21, 2020	20.15	20.21	19.20	19.28	2,063,409	-0.80(-3.98%)
Jan 17, 2020	19.94	20.25	19.69	20.08	1,770,600	+0.25(+1.26%)
Jan 16, 2020	19.69	19.92	19.26	19.83	2,043,663	+0.18(+0.92%)
Jan 15, 2020	19.94	20.34	19.52	19.65	1,305,843	-0.26(-1.31%)
Jan 14, 2020	19.71	20.39	19.52	19.91	2,159,918	+0.12(+0.61%)
Jan 13, 2020	20.21	20.21	19.41	19.79	1,493,623	-0.42(-2.08%)
Jan 10, 2020	20.51	21.12	20.12	20.21	1,588,100	-0.19(-0.93%)
Jan 09, 2020	21.05	21.35	19.97	20.40	2,218,596	-0.56(-2.67%)
Jan 08, 2020	21.07	21.81	20.94	20.96	2,171,472	-0.40(-1.87%)
Jan 07, 2020	20.64	21.77	20.52	21.36	1,926,012	+0.67(+3.24%)
Jan 06, 2020	20.40	20.81	19.83	20.69	2,434,025	+0.07(+0.34%)
Jan 03, 2020	21.21	21.65	20.53	20.62	2,056,800	-0.84(-3.91%)
Jan 02, 2020	20.36	21.58	20.00	21.46	3,667,667	+1.20(+5.92%)
Dec 31, 2019	19.96	20.65	19.65	20.26	2,280,800	+0.02(+0.10%)
Dec 30, 2019	21.22	21.25	20.14	20.24	2,063,707	-1.18(-5.51%)
Dec 27, 2019	21.58	21.93	20.72	21.42	1,584,800	+0.00(+0.00%)
Dec 26, 2019	20.50	21.90	20.45	21.42	2,789,843	+0.91(+4.44%)
Dec 24, 2019	20.00	20.53	19.99	20.51	1,382,300	+0.56(+2.81%)
Dec 23, 2019	19.68	20.63	19.52	19.95	2,520,881	+0.27(+1.37%)
Dec 20, 2019	19.48	19.80	18.82	19.68	2,967,200	+0.19(+0.97%)
Dec 19, 2019	19.05	19.52	18.46	19.49	3,982,194	+0.27(+1.40%)
Dec 18, 2019	19.65	19.67	18.65	19.22	3,859,173	-0.60(-3.03%)
Dec 17, 2019	18.51	20.03	18.45	19.82	5,008,856	+1.31(+7.08%)
Dec 16, 2019	18.50	18.68	17.88	18.51	2,933,520	+0.03(+0.16%)
Dec 13, 2019	18.14	18.59	17.82	18.48	2,529,100	+0.23(+1.26%)
Dec 12, 2019	18.30	18.88	18.00	18.25	4,559,258	-0.21(-1.14%)
Dec 11, 2019	17.46	18.46	16.92	18.46	7,608,791	+0.76(+4.29%)
Dec 10, 2019	16.59	18.49	16.20	17.70	19,392,358	+1.92(+12.17%)
Dec 09, 2019	15.22	15.98	14.85	15.78	8,738,171	+0.34(+2.20%)
Dec 06, 2019	15.00	16.07	14.26	15.44	14,114,600	+0.44(+2.93%)
Dec 05, 2019	16.70	17.48	14.75	15.00	41,616,000	-3.88(-20.55%)
Dec 04, 2019	8.010	8.540	7.950	18.88	9,975,698	+10.90(+136.59%)
Dec 03, 2019	7.400	7.990	7.320	7.980	4,645,839	+0.40(+5.28%)
Dec 02, 2019	8.080	8.100	7.360	7.580	3,593,504	-0.36(-4.53%)
Nov 29, 2019	7.230	7.980	7.230	7.940	2,698,700	+0.71(+9.82%)
Nov 27, 2019	7.160	7.350	6.900	7.230	2,870,500	+0.13(+1.83%)
Nov 26, 2019	6.350	7.180	6.250	7.100	4,953,829	+0.91(+14.70%)
Nov 25, 2019	6.150	6.220	5.790	6.190	2,193,002	+0.06(+0.98%)
Nov 22, 2019	6.190	6.300	6.080	6.130	1,001,000	-0.10(-1.61%)
Nov 21, 2019	6.100	6.250	6.000	6.230	1,413,297	+0.14(+2.30%)
Nov 20, 2019	6.040	6.380	5.740	6.090	2,091,342	+0.01(+0.16%)
Nov 19, 2019	5.840	6.220	5.680	6.080	2,925,618	+0.33(+5.74%)
Nov 18, 2019	5.290	5.900	5.280	5.750	2,338,845	+0.53(+10.15%)
Nov 15, 2019	5.000	5.470	4.930	5.220	1,895,100	+0.08(+1.56%)
Nov 14, 2019	5.300	5.300	5.030	5.140	1,638,828	-0.21(-3.93%)
Nov 13, 2019	5.020	5.440	5.020	5.350	1,589,650	+0.34(+6.79%)
Nov 12, 2019	5.130	5.230	4.990	5.010	593,092	-0.10(-1.96%)
Nov 11, 2019	5.110	5.150	4.900	5.110	1,005,284	-0.03(-0.58%)
Nov 08, 2019	5.350	5.450	5.090	5.140	1,224,700	-0.23(-4.28%)
Nov 07, 2019	5.340	5.480	5.220	5.370	1,798,180	+0.08(+1.51%)
Nov 06, 2019	5.260	5.320	5.110	5.290	1,029,623	+0.04(+0.76%)
Nov 05, 2019	5.010	5.340	5.010	5.250	586,377	+0.25(+5.00%)
Nov 04, 2019	5.150	5.190	5.000	5.000	411,937	-0.13(-2.53%)

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.