Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	10.60	10.68	10.39	10.58	32,005,478	-0.21(-1.94%)
Jan 30, 2020	10.56	10.83	10.45	10.79	34,872,604	+0.03(+0.27%)
Jan 29, 2020	10.90	10.91	10.57	10.76	23,481,468	-0.01(-0.09%)
Jan 28, 2020	10.57	10.90	10.42	10.77	49,311,356	+0.38(+3.67%)
Jan 27, 2020	10.84	10.84	10.32	10.39	46,655,760	-0.90(-7.94%)
Jan 24, 2020	11.31	11.35	11.10	11.28	31,007,802	-0.12(-1.09%)
Jan 23, 2020	10.90	11.46	10.69	11.41	60,045,364	-0.33(-2.84%)
Jan 22, 2020	11.79	11.87	11.55	11.74	21,862,030	+0.05(+0.41%)
Jan 21, 2020	12.04	12.05	11.55	11.69	30,360,248	-0.57(-4.66%)
Jan 17, 2020	12.37	12.47	12.21	12.27	21,136,170	+0.02(+0.16%)
Jan 16, 2020	12.44	12.61	12.25	12.25	17,835,140	-0.12(-1.00%)
Jan 15, 2020	12.45	12.51	12.25	12.37	21,450,284	-0.22(-1.74%)
Jan 14, 2020	12.71	12.94	12.56	12.59	27,834,260	-0.26(-2.00%)
Jan 13, 2020	12.37	12.95	12.30	12.85	30,307,420	+0.60(+4.88%)
Jan 10, 2020	12.25	12.39	12.23	12.25	12,917,118	-0.06(-0.46%)
Jan 09, 2020	12.55	12.55	12.20	12.31	17,418,900	-0.21(-1.67%)
Jan 08, 2020	12.47	12.64	12.33	12.52	18,412,808	+0.12(+1.00%)
Jan 07, 2020	12.29	12.53	12.19	12.39	21,997,334	+0.19(+1.56%)
Jan 06, 2020	11.99	12.28	11.90	12.20	20,161,560	+0.05(+0.39%)
Jan 03, 2020	12.34	12.43	12.15	12.15	21,488,056	-0.38(-3.03%)
Jan 02, 2020	12.68	12.77	12.47	12.53	23,980,436	+0.08(+0.61%)
Dec 31, 2019	12.33	12.49	12.27	12.46	12,340,555	+0.10(+0.85%)
Dec 30, 2019	12.43	12.48	12.34	12.35	8,977,890	-0.02(-0.15%)
Dec 27, 2019	12.55	12.58	12.35	12.37	12,706,817	-0.13(-1.06%)
Dec 26, 2019	12.41	12.52	12.36	12.51	11,019,590	+0.17(+1.39%)
Dec 24, 2019	12.30	12.48	12.29	12.34	9,695,105	+0.13(+1.09%)
Dec 23, 2019	12.08	12.26	12.07	12.20	16,647,780	+0.13(+1.10%)
Dec 20, 2019	12.39	12.39	12.04	12.07	27,723,362	-0.28(-2.23%)
Dec 19, 2019	12.36	12.41	12.32	12.34	16,294,701	+0.02(+0.15%)
Dec 18, 2019	12.21	12.37	12.18	12.33	21,372,242	+0.02(+0.15%)
Dec 17, 2019	12.44	12.53	12.28	12.31	25,876,268	+0.01(+0.08%)
Dec 16, 2019	12.60	12.63	12.27	12.30	23,540,242	+0.08(+0.62%)
Dec 13, 2019	12.44	12.71	12.18	12.22	28,070,036	-0.18(-1.45%)
Dec 12, 2019	12.03	12.52	12.00	12.40	41,318,764	+0.21(+1.71%)
Dec 11, 2019	11.80	12.20	11.80	12.19	35,133,108	+0.53(+4.56%)
Dec 10, 2019	11.48	11.67	11.43	11.66	18,242,410	+0.17(+1.49%)
Dec 09, 2019	11.19	11.63	11.15	11.49	33,066,798	+0.44(+3.95%)
Dec 06, 2019	10.97	11.15	10.94	11.05	19,108,826	+0.29(+2.74%)
Dec 05, 2019	10.62	10.80	10.54	10.76	14,701,945	+0.21(+1.98%)
Dec 04, 2019	10.56	10.76	10.53	10.55	18,251,970	+0.18(+1.74%)
Dec 03, 2019	10.48	10.50	10.16	10.37	32,202,896	-0.50(-4.63%)
Dec 02, 2019	10.80	11.07	10.63	10.87	25,704,124	+0.07(+0.61%)
Nov 29, 2019	10.91	10.92	10.70	10.81	11,733,242	-0.22(-1.98%)
Nov 27, 2019	11.14	11.16	10.90	11.02	14,198,088	-0.11(-1.02%)
Nov 26, 2019	11.03	11.22	10.98	11.14	29,552,128	+0.07(+0.60%)
Nov 25, 2019	10.89	11.26	10.80	11.07	30,074,452	+0.29(+2.73%)
Nov 22, 2019	10.57	10.90	10.57	10.78	23,425,098	+0.32(+3.09%)
Nov 21, 2019	10.38	10.48	10.30	10.46	18,067,668	-0.02(-0.18%)
Nov 20, 2019	10.55	10.77	10.38	10.47	25,352,464	-0.24(-2.22%)
Nov 19, 2019	10.64	10.72	10.45	10.71	21,664,076	+0.26(+2.45%)
Nov 18, 2019	10.53	10.56	10.38	10.46	16,008,066	-0.14(-1.34%)
Nov 15, 2019	10.41	10.67	10.32	10.60	21,933,826	+0.33(+3.24%)
Nov 14, 2019	10.30	10.39	10.14	10.27	15,126,447	-0.03(-0.28%)
Nov 13, 2019	10.51	10.66	10.24	10.29	23,544,644	-0.19(-1.81%)
Nov 12, 2019	10.53	10.66	10.38	10.48	16,328,237	-0.05(-0.45%)
Nov 11, 2019	10.60	10.70	10.41	10.53	20,075,314	-0.41(-3.73%)
Nov 08, 2019	10.59	10.94	10.47	10.94	25,597,396	+0.24(+2.22%)
Nov 07, 2019	10.39	10.99	10.36	10.70	40,888,480	+0.60(+5.92%)
Nov 06, 2019	10.40	10.40	9.980	10.10	22,526,162	-0.26(-2.47%)
Nov 05, 2019	10.49	10.73	10.34	10.36	35,982,004	+0.10(+1.02%)
Nov 04, 2019	10.22	10.44	10.08	10.26	29,910,322	+0.27(+2.66%)

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.