Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.23	13.62	13.18	13.59	566,336	+0.44(+3.36%)
Nov 27, 2019	13.45	13.49	13.11	13.14	929,848	-0.26(-1.93%)
Nov 26, 2019	13.52	13.67	13.39	13.40	772,585	-0.15(-1.13%)
Nov 25, 2019	13.39	13.59	13.34	13.55	542,535	+0.11(+0.84%)
Nov 22, 2019	13.49	13.52	13.31	13.44	488,486	-0.06(-0.48%)
Nov 21, 2019	13.50	13.64	13.34	13.51	861,743	+0.08(+0.60%)
Nov 20, 2019	13.39	13.56	13.27	13.43	791,155	+0.02(+0.12%)
Nov 19, 2019	13.33	13.51	13.13	13.41	779,940	+0.08(+0.60%)
Nov 18, 2019	13.43	13.53	13.27	13.33	812,631	-0.13(-0.96%)
Nov 15, 2019	13.28	13.49	13.20	13.46	769,128	+0.19(+1.40%)
Nov 14, 2019	13.08	13.30	13.01	13.27	784,866	+0.15(+1.17%)
Nov 13, 2019	13.00	13.21	12.93	13.12	734,047	+0.04(+0.31%)
Nov 12, 2019	13.18	13.28	12.97	13.08	721,768	-0.09(-0.67%)
Nov 11, 2019	13.00	13.35	12.97	13.17	827,942	+0.08(+0.62%)
Nov 08, 2019	13.08	13.29	12.83	13.09	1,232,192	+0.19(+1.44%)
Nov 07, 2019	13.19	13.32	12.87	12.90	961,950	-0.27(-2.08%)
Nov 06, 2019	13.14	13.28	12.77	13.18	1,281,635	-0.09(-0.67%)
Nov 05, 2019	13.83	14.06	13.16	13.26	1,420,305	-0.39(-2.84%)
Nov 04, 2019	13.49	13.73	13.47	13.65	1,807,370	+0.17(+1.26%)
Nov 01, 2019	13.85	13.86	13.41	13.48	1,168,821	-0.19(-1.41%)
Oct 31, 2019	13.47	13.82	13.43	13.68	830,727	+0.17(+1.25%)
Oct 30, 2019	13.52	13.65	13.38	13.51	1,812,549	-0.08(-0.59%)
Oct 29, 2019	13.86	13.90	13.55	13.59	879,458	-0.27(-1.92%)
Oct 28, 2019	13.67	13.93	13.66	13.85	663,286	+0.20(+1.48%)
Oct 25, 2019	13.56	13.80	13.44	13.65	836,095	+0.15(+1.07%)
Oct 24, 2019	13.79	13.80	13.48	13.51	842,382	-0.23(-1.70%)
Oct 23, 2019	13.64	13.79	13.53	13.74	746,096	+0.08(+0.59%)
Oct 22, 2019	13.64	13.87	13.47	13.66	578,352	-0.07(-0.53%)
Oct 21, 2019	13.85	13.97	13.71	13.73	547,300	-0.06(-0.47%)
Oct 18, 2019	13.60	13.93	13.50	13.80	1,094,786	+0.20(+1.48%)
Oct 17, 2019	13.39	13.69	13.35	13.60	1,090,448	+0.23(+1.75%)
Oct 16, 2019	13.18	13.51	13.18	13.36	722,393	+0.08(+0.64%)
Oct 15, 2019	13.27	13.52	13.22	13.28	1,435,004	+0.01(+0.09%)
Oct 14, 2019	13.47	13.55	13.24	13.26	783,342	-0.20(-1.47%)
Oct 11, 2019	13.35	13.56	13.12	13.46	1,095,282	+0.20(+1.49%)
Oct 10, 2019	13.08	13.38	13.06	13.26	1,219,734	+0.19(+1.42%)
Oct 09, 2019	13.08	13.13	12.95	13.08	955,169	+0.01(+0.06%)
Oct 08, 2019	13.13	13.16	12.80	13.07	998,713	-0.10(-0.80%)
Oct 07, 2019	13.09	13.26	13.00	13.18	1,185,731	+0.10(+0.80%)
Oct 04, 2019	12.73	13.14	12.68	13.07	1,469,057	+0.35(+2.76%)
Oct 03, 2019	12.71	12.88	12.35	12.72	1,827,430	-0.00(-0.03%)
Oct 02, 2019	12.65	12.88	12.53	12.72	1,812,847	+0.06(+0.51%)
Oct 01, 2019	13.13	13.20	12.51	12.66	3,077,161	-0.53(-4.03%)
Sep 30, 2019	13.43	13.43	12.70	13.19	3,554,948	-0.27(-1.98%)
Sep 27, 2019	13.58	13.64	13.16	13.46	1,931,625	-0.11(-0.83%)
Sep 26, 2019	14.23	14.23	13.48	13.57	2,727,697	-0.62(-4.37%)
Sep 25, 2019	14.51	14.54	13.96	14.19	1,698,393	-0.32(-2.22%)
Sep 24, 2019	15.41	15.43	13.96	14.51	3,783,748	-1.01(-6.49%)
Sep 23, 2019	15.45	15.60	15.39	15.52	1,081,176	+0.05(+0.31%)
Sep 20, 2019	15.88	15.95	15.42	15.47	2,316,561	-0.37(-2.34%)
Sep 19, 2019	16.26	16.26	15.83	15.85	1,052,331	-0.44(-2.67%)
Sep 18, 2019	16.30	16.52	16.16	16.28	527,660	-0.05(-0.30%)
Sep 17, 2019	16.69	16.69	16.14	16.33	806,418	-0.36(-2.17%)
Sep 16, 2019	16.18	16.89	16.18	16.69	1,111,038	+0.44(+2.73%)
Sep 13, 2019	16.61	16.64	15.95	16.25	1,068,495	-0.23(-1.37%)
Sep 12, 2019	16.43	16.64	16.36	16.47	1,054,692	-0.02(-0.10%)
Sep 11, 2019	16.16	16.51	16.05	16.49	1,564,378	+0.42(+2.61%)
Sep 10, 2019	15.68	16.17	15.66	16.07	1,374,049	+0.36(+2.31%)
Sep 09, 2019	15.67	15.87	15.34	15.71	765,113	+0.05(+0.31%)
Sep 06, 2019	15.40	15.77	15.40	15.66	902,938	+0.23(+1.46%)
Sep 05, 2019	15.32	15.55	15.15	15.43	1,486,650	+0.45(+3.01%)
Sep 04, 2019	14.96	15.16	14.80	14.98	1,369,948	-0.25(-1.64%)

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.