Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.47	10.52	10.41	10.41	725,835	-0.06(-0.60%)
Nov 27, 2019	10.42	10.50	10.35	10.47	1,161,649	+0.08(+0.77%)
Nov 26, 2019	10.32	10.39	10.31	10.39	1,750,129	+0.05(+0.44%)
Nov 25, 2019	10.37	10.38	10.32	10.35	640,137	+0.01(+0.06%)
Nov 22, 2019	10.34	10.36	10.29	10.34	656,416	+0.00(+0.00%)
Nov 21, 2019	10.36	10.38	10.30	10.34	704,233	+0.00(+0.00%)
Nov 20, 2019	10.41	10.45	10.33	10.34	1,175,103	-0.04(-0.38%)
Nov 19, 2019	10.32	10.46	10.32	10.38	8,717,498	-0.35(-3.24%)
Nov 18, 2019	10.75	10.76	10.69	10.73	538,186	+0.01(+0.05%)
Nov 15, 2019	10.62	10.73	10.57	10.72	841,209	+0.14(+1.35%)
Nov 14, 2019	10.62	10.68	10.58	10.58	711,484	-0.02(-0.22%)
Nov 13, 2019	10.61	10.67	10.56	10.60	766,473	-0.02(-0.16%)
Nov 12, 2019	10.76	10.77	10.61	10.62	795,712	-0.13(-1.22%)
Nov 11, 2019	10.73	10.77	10.71	10.75	528,157	+0.05(+0.43%)
Nov 08, 2019	10.65	10.75	10.62	10.71	1,029,157	+0.11(+1.02%)
Nov 07, 2019	10.57	10.72	10.46	10.60	784,674	+0.11(+1.03%)
Nov 06, 2019	10.40	10.51	10.39	10.49	303,001	+0.09(+0.88%)
Nov 05, 2019	10.55	10.57	10.40	10.40	289,465	-0.14(-1.30%)
Nov 04, 2019	10.53	10.58	10.50	10.53	289,850	+0.01(+0.05%)
Nov 01, 2019	10.51	10.59	10.51	10.53	349,072	+0.02(+0.22%)
Oct 31, 2019	10.50	10.52	10.44	10.51	501,049	+0.03(+0.33%)
Oct 30, 2019	10.49	10.53	10.42	10.47	278,517	+0.01(+0.11%)
Oct 29, 2019	10.44	10.47	10.43	10.46	293,105	+0.02(+0.22%)
Oct 28, 2019	10.40	10.45	10.40	10.44	341,686	+0.05(+0.44%)
Oct 25, 2019	10.45	10.45	10.39	10.39	194,153	-0.03(-0.27%)
Oct 24, 2019	10.46	10.46	10.40	10.42	152,251	-0.01(-0.11%)
Oct 23, 2019	10.42	10.45	10.40	10.43	601,824	+0.03(+0.27%)
Oct 22, 2019	10.40	10.43	10.39	10.40	235,596	+0.02(+0.22%)
Oct 21, 2019	10.42	10.45	10.36	10.38	226,256	-0.01(-0.05%)
Oct 18, 2019	10.29	10.40	10.29	10.39	298,737	+0.05(+0.49%)
Oct 17, 2019	10.31	10.39	10.30	10.34	350,012	+0.04(+0.38%)
Oct 16, 2019	10.31	10.31	10.25	10.30	216,810	+0.01(+0.05%)
Oct 15, 2019	10.19	10.30	10.19	10.29	262,387	+0.07(+0.72%)
Oct 14, 2019	10.23	10.25	10.19	10.22	121,182	-0.03(-0.28%)
Oct 11, 2019	10.24	10.31	10.22	10.25	303,860	+0.04(+0.39%)
Oct 10, 2019	10.14	10.23	10.14	10.21	252,450	+0.03(+0.33%)
Oct 09, 2019	10.11	10.20	10.11	10.17	201,383	+0.05(+0.50%)
Oct 08, 2019	10.08	10.21	10.06	10.12	299,142	+0.03(+0.34%)
Oct 07, 2019	10.06	10.17	10.06	10.09	296,902	-0.03(-0.33%)
Oct 04, 2019	10.10	10.15	10.08	10.12	248,918	+0.02(+0.22%)
Oct 03, 2019	10.13	10.13	9.996	10.10	333,695	-0.05(-0.45%)
Oct 02, 2019	10.18	10.19	10.02	10.14	312,837	-0.05(-0.50%)
Oct 01, 2019	10.23	10.27	10.15	10.19	341,401	-0.03(-0.33%)
Sep 30, 2019	10.22	10.27	10.21	10.23	317,607	+0.02(+0.22%)
Sep 27, 2019	10.22	10.32	10.12	10.21	463,211	+0.10(+0.95%)
Sep 26, 2019	10.06	10.17	10.06	10.11	587,220	+0.03(+0.28%)
Sep 25, 2019	10.11	10.17	10.08	10.08	599,769	-0.03(-0.33%)
Sep 24, 2019	10.12	10.19	10.08	10.12	347,884	-0.01(-0.06%)
Sep 23, 2019	10.09	10.26	10.09	10.12	382,162	+0.06(+0.56%)
Sep 20, 2019	10.03	10.15	10.03	10.06	2,505,850	+0.04(+0.39%)
Sep 19, 2019	10.06	10.10	10.01	10.03	302,979	-0.02(-0.22%)
Sep 18, 2019	10.02	10.06	9.997	10.05	241,289	+0.04(+0.45%)
Sep 17, 2019	9.980	10.04	9.941	10.00	315,435	-0.01(-0.06%)
Sep 16, 2019	10.00	10.03	9.907	10.01	318,553	+0.01(+0.06%)
Sep 13, 2019	10.08	10.09	9.992	10.00	220,067	-0.05(-0.50%)
Sep 12, 2019	10.00	10.10	9.997	10.05	345,785	+0.02(+0.17%)
Sep 11, 2019	10.03	10.06	9.992	10.04	665,501	+0.04(+0.39%)
Sep 10, 2019	9.969	10.09	9.947	9.997	567,138	+0.06(+0.56%)
Sep 09, 2019	9.891	9.986	9.882	9.941	284,261	+0.08(+0.85%)
Sep 06, 2019	9.851	9.905	9.806	9.857	189,621	+0.02(+0.17%)
Sep 05, 2019	9.846	9.902	9.801	9.840	237,249	+0.04(+0.46%)
Sep 04, 2019	9.801	9.857	9.739	9.795	239,266	+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.