Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.19	19.20	18.77	18.89	3,266,000	-0.21(-1.10%)
Nov 27, 2019	18.80	19.39	18.66	19.10	9,707,800	+1.06(+5.88%)
Nov 26, 2019	17.38	18.04	17.27	18.04	6,231,167	+0.68(+3.92%)
Nov 25, 2019	17.62	17.63	17.23	17.36	2,997,347	-0.07(-0.40%)
Nov 22, 2019	17.09	17.46	17.03	17.43	3,137,300	+0.44(+2.59%)
Nov 21, 2019	17.01	17.06	16.74	16.99	4,108,784	+0.00(+0.00%)
Nov 20, 2019	17.30	17.31	16.93	16.99	2,745,561	-0.34(-1.96%)
Nov 19, 2019	17.25	17.51	17.17	17.33	4,610,576	+0.00(+0.00%)
Nov 18, 2019	17.80	17.86	17.31	17.33	4,208,147	-0.46(-2.59%)
Nov 15, 2019	17.12	17.89	17.11	17.79	5,882,900	+0.67(+3.91%)
Nov 14, 2019	17.11	17.48	17.09	17.12	3,085,014	-0.11(-0.64%)
Nov 13, 2019	17.20	17.34	17.08	17.23	3,906,975	-0.06(-0.35%)
Nov 12, 2019	17.70	17.86	17.25	17.29	3,831,496	-0.28(-1.59%)
Nov 11, 2019	17.45	17.61	17.26	17.57	3,647,612	+0.01(+0.06%)
Nov 08, 2019	17.74	17.91	17.41	17.56	4,354,500	-0.03(-0.17%)
Nov 07, 2019	18.44	18.57	17.39	17.59	8,152,037	-0.58(-3.19%)
Nov 06, 2019	18.11	18.37	17.77	18.17	7,420,710	+0.24(+1.34%)
Nov 05, 2019	17.25	18.31	17.07	17.93	15,029,033	+0.79(+4.61%)
Nov 04, 2019	17.83	18.51	16.83	17.14	43,553,160	-4.00(-18.92%)
Nov 01, 2019	20.81	21.31	20.78	21.14	4,988,500	+0.49(+2.37%)
Oct 31, 2019	20.65	20.73	20.40	20.65	3,220,352	-0.16(-0.77%)
Oct 30, 2019	20.83	20.95	20.55	20.81	3,051,759	-0.05(-0.24%)
Oct 29, 2019	21.15	21.17	20.79	20.86	2,454,447	-0.33(-1.56%)
Oct 28, 2019	21.12	21.47	21.06	21.19	2,870,341	+0.13(+0.62%)
Oct 25, 2019	20.62	21.31	20.51	21.06	2,700,000	+0.20(+0.96%)
Oct 24, 2019	20.86	20.92	20.37	20.86	2,810,275	+0.04(+0.19%)
Oct 23, 2019	21.22	21.22	20.60	20.82	4,249,868	-0.56(-2.62%)
Oct 22, 2019	20.48	21.45	20.17	21.38	6,520,314	+1.29(+6.42%)
Oct 21, 2019	19.82	20.09	19.77	20.09	2,095,305	+0.40(+2.03%)
Oct 18, 2019	20.04	20.07	19.51	19.69	4,233,200	-0.83(-4.04%)
Oct 17, 2019	20.40	20.63	20.30	20.52	1,847,692	+0.27(+1.33%)
Oct 16, 2019	20.42	20.50	20.22	20.25	1,918,328	-0.15(-0.74%)
Oct 15, 2019	20.10	20.44	19.94	20.40	2,455,045	+0.33(+1.64%)
Oct 14, 2019	19.94	20.26	19.89	20.07	2,710,252	+0.08(+0.40%)
Oct 11, 2019	19.93	20.39	19.82	19.99	3,627,200	+0.35(+1.78%)
Oct 10, 2019	19.50	19.93	19.50	19.64	4,031,665	+0.17(+0.87%)
Oct 09, 2019	19.18	19.69	19.14	19.47	4,271,796	+0.46(+2.42%)
Oct 08, 2019	18.84	19.25	18.70	19.01	2,878,506	-0.09(-0.47%)
Oct 07, 2019	19.17	19.46	19.10	19.10	3,274,910	-0.21(-1.09%)
Oct 04, 2019	19.22	19.40	18.93	19.31	2,451,600	+0.03(+0.16%)
Oct 03, 2019	19.21	19.28	18.68	19.28	3,280,648	+0.03(+0.16%)
Oct 02, 2019	19.50	19.64	18.99	19.25	3,106,024	-0.48(-2.43%)
Oct 01, 2019	20.01	20.20	19.73	19.73	3,206,347	-0.21(-1.05%)
Sep 30, 2019	19.57	20.05	19.57	19.94	3,016,062	+0.37(+1.89%)
Sep 27, 2019	19.78	20.13	19.50	19.57	2,273,700	-0.22(-1.11%)
Sep 26, 2019	19.64	19.86	19.50	19.79	2,776,027	+0.20(+1.02%)
Sep 25, 2019	19.40	19.98	19.35	19.59	3,796,938	+0.19(+0.98%)
Sep 24, 2019	19.89	19.89	19.21	19.40	2,546,487	-0.38(-1.92%)
Sep 23, 2019	19.64	20.14	19.62	19.78	3,043,384	+0.12(+0.61%)
Sep 20, 2019	20.27	20.59	19.66	19.66	5,119,300	-0.55(-2.72%)
Sep 19, 2019	20.80	20.84	20.10	20.21	3,750,313	-0.58(-2.79%)
Sep 18, 2019	21.00	21.08	20.48	20.79	3,298,502	-0.19(-0.91%)
Sep 17, 2019	21.05	21.18	20.69	20.98	3,817,656	-0.13(-0.62%)
Sep 16, 2019	20.91	21.42	20.88	21.11	2,371,929	-0.07(-0.33%)
Sep 13, 2019	21.66	21.88	21.16	21.18	5,400,000	-0.44(-2.04%)
Sep 12, 2019	21.42	21.76	21.29	21.62	5,915,351	+0.26(+1.22%)
Sep 11, 2019	20.75	21.44	20.30	21.36	5,717,864	+0.61(+2.94%)
Sep 10, 2019	20.05	20.76	20.05	20.75	5,308,623	+0.53(+2.62%)
Sep 09, 2019	19.55	20.32	19.51	20.22	5,252,966	+0.66(+3.37%)
Sep 06, 2019	19.90	20.08	19.37	19.56	2,931,000	-0.21(-1.06%)
Sep 05, 2019	19.26	19.81	19.22	19.77	4,749,911	+0.82(+4.33%)
Sep 04, 2019	18.60	19.23	18.57	18.95	3,678,311	+0.39(+2.10%)

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.