Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.95	18.41	17.94	18.21	5,822,927	+0.16(+0.90%)
Nov 27, 2020	18.01	18.10	17.64	18.05	1,761,352	-0.05(-0.28%)
Nov 25, 2020	17.96	18.15	17.83	18.10	2,713,630	-0.08(-0.47%)
Nov 24, 2020	17.57	18.30	17.49	18.18	6,201,831	+0.80(+4.63%)
Nov 23, 2020	17.37	17.65	17.31	17.38	2,519,607	+0.12(+0.69%)
Nov 20, 2020	17.25	17.34	17.11	17.26	3,024,743	-0.02(-0.10%)
Nov 19, 2020	17.10	17.40	16.95	17.28	2,639,148	+0.16(+0.94%)
Nov 18, 2020	17.11	17.49	17.09	17.11	2,461,460	+0.03(+0.15%)
Nov 17, 2020	16.95	17.22	16.73	17.09	3,313,186	-0.16(-0.93%)
Nov 16, 2020	16.93	17.48	16.73	17.25	4,684,171	+0.53(+3.19%)
Nov 13, 2020	16.20	16.79	16.12	16.72	2,344,212	+0.64(+4.01%)
Nov 12, 2020	16.65	16.68	15.77	16.07	3,758,769	-0.59(-3.56%)
Nov 11, 2020	16.34	16.67	16.25	16.67	3,177,213	+0.35(+2.13%)
Nov 10, 2020	16.29	16.34	16.12	16.32	3,403,366	+0.13(+0.78%)
Nov 09, 2020	16.75	17.13	16.15	16.19	5,923,234	+0.20(+1.24%)
Nov 06, 2020	16.61	16.73	15.85	15.99	3,904,856	-0.58(-3.50%)
Nov 05, 2020	16.06	16.72	16.06	16.57	3,963,101	+0.58(+3.66%)
Nov 04, 2020	16.45	16.52	15.89	15.99	3,430,815	-0.53(-3.23%)
Nov 03, 2020	16.33	16.61	16.14	16.52	5,103,310	+0.50(+3.12%)
Nov 02, 2020	15.08	16.14	15.00	16.02	5,993,860	+1.06(+7.08%)
Oct 30, 2020	15.39	15.67	14.69	14.96	6,880,265	+0.71(+4.99%)
Oct 29, 2020	14.06	14.40	14.06	14.25	3,259,398	+0.14(+0.96%)
Oct 28, 2020	14.30	14.43	14.04	14.12	2,436,336	-0.45(-3.08%)
Oct 27, 2020	14.79	14.91	14.56	14.56	2,307,758	-0.21(-1.43%)
Oct 26, 2020	15.07	15.07	14.63	14.78	1,471,955	-0.47(-3.11%)
Oct 23, 2020	15.18	15.28	15.02	15.25	1,596,169	+0.11(+0.73%)
Oct 22, 2020	14.92	15.17	14.80	15.14	1,463,042	+0.27(+1.82%)
Oct 21, 2020	14.88	15.00	14.75	14.87	1,453,698	-0.11(-0.74%)
Oct 20, 2020	15.23	15.26	14.92	14.98	1,431,979	+0.08(+0.51%)
Oct 19, 2020	15.22	15.39	14.88	14.90	1,774,576	-0.36(-2.39%)
Oct 16, 2020	15.37	15.40	15.17	15.27	1,753,024	-0.09(-0.61%)
Oct 15, 2020	15.28	15.44	15.12	15.36	1,445,651	-0.12(-0.77%)
Oct 14, 2020	15.12	15.51	14.97	15.48	4,492,537	+0.49(+3.28%)
Oct 13, 2020	15.20	15.21	14.83	14.99	2,285,175	-0.21(-1.39%)
Oct 12, 2020	15.32	15.36	15.13	15.20	2,082,526	-0.06(-0.39%)
Oct 09, 2020	15.45	15.48	15.23	15.26	1,697,317	-0.08(-0.50%)
Oct 08, 2020	15.08	15.34	15.05	15.34	1,723,199	+0.34(+2.26%)
Oct 07, 2020	14.80	15.11	14.80	15.00	1,355,607	+0.33(+2.25%)
Oct 06, 2020	14.98	15.13	14.65	14.67	1,977,697	-0.25(-1.65%)
Oct 05, 2020	14.89	14.97	14.78	14.91	1,904,076	+0.19(+1.27%)
Oct 02, 2020	14.17	14.84	14.12	14.73	2,151,949	+0.31(+2.18%)
Oct 01, 2020	14.67	14.70	14.29	14.41	2,730,540	-0.13(-0.87%)
Sep 30, 2020	14.59	14.79	14.50	14.54	2,404,658	+0.03(+0.23%)
Sep 29, 2020	14.48	14.62	14.38	14.51	1,494,060	-0.08(-0.58%)
Sep 28, 2020	14.39	14.66	14.25	14.59	2,147,421	+0.41(+2.87%)
Sep 25, 2020	14.03	14.26	14.03	14.18	2,039,353	+0.02(+0.12%)
Sep 24, 2020	14.30	14.40	14.04	14.17	1,593,668	-0.14(-1.01%)
Sep 23, 2020	14.66	14.82	14.30	14.31	2,109,041	-0.28(-1.92%)
Sep 22, 2020	14.44	14.73	14.40	14.59	2,117,853	+0.11(+0.76%)
Sep 21, 2020	14.81	14.84	14.35	14.48	3,394,181	-0.53(-3.56%)
Sep 18, 2020	15.15	15.49	14.98	15.01	5,672,280	-0.16(-1.06%)
Sep 17, 2020	15.08	15.41	14.94	15.17	3,015,032	-0.07(-0.44%)
Sep 16, 2020	15.07	15.45	15.00	15.24	3,370,511	+0.26(+1.72%)
Sep 15, 2020	15.17	15.28	14.96	14.98	3,935,622	-0.12(-0.81%)
Sep 14, 2020	14.95	15.14	14.79	15.11	4,113,557	+0.32(+2.18%)
Sep 11, 2020	14.59	14.91	14.45	14.79	4,714,743	+0.20(+1.39%)
Sep 10, 2020	14.03	14.69	14.01	14.58	5,973,319	+0.66(+4.75%)
Sep 09, 2020	13.96	14.12	13.73	13.92	4,390,375	+0.06(+0.43%)
Sep 08, 2020	13.80	14.13	13.62	13.86	5,018,670	+0.03(+0.25%)
Sep 04, 2020	13.65	13.89	13.52	13.83	3,413,754	+0.34(+2.51%)
Sep 03, 2020	13.62	13.95	13.44	13.49	3,135,502	-0.25(-1.85%)
Sep 02, 2020	13.45	13.78	13.39	13.74	3,688,901	+0.42(+3.12%)

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.