Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.46	10.51	10.40	10.40	726,368	-0.06(-0.60%)
Nov 27, 2019	10.41	10.49	10.34	10.46	1,162,503	+0.08(+0.77%)
Nov 26, 2019	10.32	10.38	10.30	10.38	1,751,414	+0.05(+0.44%)
Nov 25, 2019	10.36	10.38	10.31	10.34	640,608	+0.01(+0.06%)
Nov 22, 2019	10.33	10.36	10.28	10.33	656,899	+0.00(+0.00%)
Nov 21, 2019	10.35	10.37	10.29	10.33	704,750	+0.00(+0.00%)
Nov 20, 2019	10.41	10.44	10.32	10.33	1,175,966	-0.04(-0.38%)
Nov 19, 2019	10.32	10.45	10.31	10.37	8,723,903	-0.35(-3.24%)
Nov 18, 2019	10.74	10.75	10.69	10.72	538,581	+0.01(+0.05%)
Nov 15, 2019	10.61	10.72	10.57	10.72	841,827	+0.14(+1.35%)
Nov 14, 2019	10.61	10.68	10.57	10.57	712,007	-0.02(-0.22%)
Nov 13, 2019	10.61	10.66	10.55	10.60	767,036	-0.02(-0.16%)
Nov 12, 2019	10.76	10.77	10.60	10.61	796,297	-0.13(-1.22%)
Nov 11, 2019	10.72	10.77	10.70	10.74	528,545	+0.05(+0.43%)
Nov 08, 2019	10.65	10.74	10.62	10.70	1,029,913	+0.11(+1.02%)
Nov 07, 2019	10.56	10.71	10.45	10.59	785,250	+0.11(+1.03%)
Nov 06, 2019	10.39	10.50	10.38	10.48	303,224	+0.09(+0.88%)
Nov 05, 2019	10.54	10.56	10.39	10.39	289,677	-0.14(-1.30%)
Nov 04, 2019	10.53	10.57	10.49	10.53	290,063	+0.01(+0.05%)
Nov 01, 2019	10.50	10.58	10.50	10.52	349,328	+0.02(+0.22%)
Oct 31, 2019	10.49	10.51	10.44	10.50	501,417	+0.03(+0.33%)
Oct 30, 2019	10.49	10.52	10.41	10.46	278,722	+0.01(+0.11%)
Oct 29, 2019	10.43	10.46	10.42	10.45	293,321	+0.02(+0.22%)
Oct 28, 2019	10.40	10.45	10.39	10.43	341,937	+0.05(+0.44%)
Oct 25, 2019	10.44	10.45	10.38	10.38	194,295	-0.03(-0.27%)
Oct 24, 2019	10.45	10.45	10.39	10.41	152,363	-0.01(-0.11%)
Oct 23, 2019	10.41	10.45	10.39	10.42	602,267	+0.03(+0.27%)
Oct 22, 2019	10.39	10.42	10.38	10.40	235,769	+0.02(+0.22%)
Oct 21, 2019	10.41	10.44	10.35	10.37	226,422	-0.01(-0.05%)
Oct 18, 2019	10.28	10.39	10.28	10.38	298,957	+0.05(+0.49%)
Oct 17, 2019	10.31	10.38	10.29	10.33	350,269	+0.04(+0.38%)
Oct 16, 2019	10.30	10.30	10.24	10.29	216,969	+0.01(+0.06%)
Oct 15, 2019	10.19	10.29	10.19	10.28	262,580	+0.07(+0.72%)
Oct 14, 2019	10.22	10.24	10.18	10.21	121,271	-0.03(-0.28%)
Oct 11, 2019	10.23	10.31	10.22	10.24	304,084	+0.04(+0.39%)
Oct 10, 2019	10.14	10.23	10.14	10.20	252,635	+0.03(+0.33%)
Oct 09, 2019	10.10	10.20	10.10	10.16	201,531	+0.05(+0.50%)
Oct 08, 2019	10.07	10.20	10.05	10.11	299,362	+0.03(+0.34%)
Oct 07, 2019	10.06	10.17	10.06	10.08	297,120	-0.03(-0.34%)
Oct 04, 2019	10.10	10.15	10.07	10.11	249,101	+0.02(+0.22%)
Oct 03, 2019	10.12	10.12	9.989	10.09	333,941	-0.05(-0.45%)
Oct 02, 2019	10.18	10.18	10.01	10.14	313,067	-0.05(-0.50%)
Oct 01, 2019	10.23	10.27	10.14	10.19	341,652	-0.03(-0.33%)
Sep 30, 2019	10.21	10.27	10.20	10.22	317,840	+0.02(+0.22%)
Sep 27, 2019	10.21	10.32	10.11	10.20	463,551	+0.10(+0.95%)
Sep 26, 2019	10.05	10.16	10.05	10.10	587,652	+0.03(+0.28%)
Sep 25, 2019	10.10	10.16	10.07	10.07	600,210	-0.03(-0.33%)
Sep 24, 2019	10.11	10.18	10.08	10.11	348,140	-0.01(-0.06%)
Sep 23, 2019	10.09	10.25	10.09	10.11	382,443	+0.06(+0.56%)
Sep 20, 2019	10.02	10.14	10.02	10.06	2,507,690	+0.04(+0.39%)
Sep 19, 2019	10.06	10.09	10.01	10.02	303,201	-0.02(-0.22%)
Sep 18, 2019	10.01	10.06	9.990	10.04	241,466	+0.04(+0.45%)
Sep 17, 2019	9.973	10.03	9.934	9.996	315,667	-0.01(-0.06%)
Sep 16, 2019	9.996	10.02	9.900	10.00	318,787	+0.01(+0.06%)
Sep 13, 2019	10.07	10.09	9.984	9.996	220,229	-0.05(-0.50%)
Sep 12, 2019	9.996	10.09	9.990	10.05	346,039	+0.02(+0.17%)
Sep 11, 2019	10.02	10.05	9.984	10.03	665,990	+0.04(+0.39%)
Sep 10, 2019	9.962	10.09	9.939	9.990	567,555	+0.06(+0.57%)
Sep 09, 2019	9.883	9.979	9.875	9.934	284,469	+0.08(+0.85%)
Sep 06, 2019	9.844	9.897	9.799	9.850	189,760	+0.02(+0.17%)
Sep 05, 2019	9.838	9.895	9.794	9.833	237,423	+0.04(+0.46%)
Sep 04, 2019	9.794	9.850	9.732	9.788	239,442	+0.04(+0.46%)

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.