Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	23.01	23.11	22.40	22.90	255,100	-0.18(-0.78%)
Dec 30, 2019	23.68	23.88	22.82	23.08	324,393	-0.51(-2.16%)
Dec 27, 2019	23.88	24.03	23.48	23.59	344,500	-0.29(-1.21%)
Dec 26, 2019	24.53	24.60	23.83	23.88	209,213	-0.65(-2.65%)
Dec 24, 2019	24.50	24.68	24.23	24.53	175,100	+0.18(+0.74%)
Dec 23, 2019	23.88	24.42	23.48	24.35	562,924	+0.53(+2.23%)
Dec 20, 2019	23.78	24.53	23.48	23.82	650,400	+0.04(+0.17%)
Dec 19, 2019	23.88	24.64	23.73	23.78	141,997	-0.12(-0.50%)
Dec 18, 2019	24.67	24.68	23.59	23.90	381,472	-0.78(-3.16%)
Dec 17, 2019	25.19	25.35	24.68	24.68	145,668	-0.51(-2.02%)
Dec 16, 2019	25.53	26.01	25.15	25.19	228,311	-0.21(-0.83%)
Dec 13, 2019	24.83	25.85	24.83	25.40	447,600	+0.64(+2.61%)
Dec 12, 2019	24.62	24.92	24.60	24.75	59,889	+0.11(+0.43%)
Dec 11, 2019	24.65	25.05	24.58	24.65	94,882	-0.09(-0.36%)
Dec 10, 2019	25.25	25.43	24.53	24.74	87,615	-0.54(-2.14%)
Dec 09, 2019	25.36	25.86	25.28	25.28	105,281	-0.17(-0.67%)
Dec 06, 2019	25.33	25.77	25.20	25.45	177,800	+0.42(+1.68%)
Dec 05, 2019	24.69	25.58	24.58	25.03	238,960	+0.40(+1.62%)
Dec 04, 2019	24.82	25.04	24.59	24.63	207,929	-0.23(-0.93%)
Dec 03, 2019	24.67	24.92	24.49	24.86	304,388	-0.19(-0.76%)
Dec 02, 2019	25.98	25.98	24.85	25.05	152,761	-0.98(-3.76%)
Nov 29, 2019	25.90	26.21	25.68	26.03	175,800	-0.08(-0.31%)
Nov 27, 2019	25.63	26.27	25.44	26.11	510,400	+0.56(+2.19%)
Nov 26, 2019	25.63	25.84	25.27	25.55	358,149	-0.08(-0.31%)
Nov 25, 2019	25.59	25.85	25.45	25.63	283,910	+0.23(+0.91%)
Nov 22, 2019	24.85	25.45	24.76	25.40	211,300	+0.57(+2.30%)
Nov 21, 2019	25.25	25.52	24.68	24.83	218,130	-0.42(-1.66%)
Nov 20, 2019	25.69	25.75	24.86	25.25	177,176	-0.55(-2.13%)
Nov 19, 2019	25.52	25.95	25.42	25.80	165,400	+0.30(+1.18%)
Nov 18, 2019	25.84	25.84	25.33	25.50	130,819	-0.36(-1.39%)
Nov 15, 2019	26.20	26.34	25.74	25.86	159,000	-0.19(-0.73%)
Nov 14, 2019	25.94	26.60	25.90	26.05	399,923	+0.17(+0.66%)
Nov 13, 2019	26.26	26.36	25.75	25.88	205,992	-0.65(-2.45%)
Nov 12, 2019	26.35	26.78	26.26	26.53	134,778	+0.09(+0.34%)
Nov 11, 2019	26.21	26.89	26.17	26.44	99,834	-0.05(-0.19%)
Nov 08, 2019	26.30	26.82	26.26	26.49	611,000	-0.21(-0.79%)
Nov 07, 2019	27.85	27.90	26.50	26.70	260,314	-1.29(-4.61%)
Nov 06, 2019	27.45	28.06	27.09	27.99	209,915	+0.53(+1.93%)
Nov 05, 2019	26.67	27.93	26.39	27.46	547,406	+0.68(+2.54%)
Nov 04, 2019	23.36	27.37	23.36	26.78	837,723	+3.50(+15.03%)
Nov 01, 2019	23.08	23.57	23.03	23.28	281,200	+0.26(+1.13%)
Oct 31, 2019	22.87	23.12	22.73	23.02	94,469	+0.09(+0.39%)
Oct 30, 2019	22.79	23.26	22.79	22.93	100,820	+0.16(+0.70%)
Oct 29, 2019	22.99	23.12	22.27	22.77	183,294	-0.22(-0.96%)
Oct 28, 2019	22.20	23.26	22.20	22.99	120,699	+0.78(+3.51%)
Oct 25, 2019	21.49	22.30	21.49	22.21	219,500	+0.46(+2.11%)
Oct 24, 2019	21.78	21.95	21.40	21.75	175,441	-0.01(-0.05%)
Oct 23, 2019	21.65	22.06	21.50	21.76	127,995	+0.11(+0.51%)
Oct 22, 2019	21.54	22.10	21.54	21.65	454,605	+0.20(+0.93%)
Oct 21, 2019	21.57	21.80	21.25	21.45	219,548	-0.08(-0.37%)
Oct 18, 2019	22.09	22.20	21.21	21.53	150,800	-0.46(-2.09%)
Oct 17, 2019	21.85	22.63	21.67	21.99	351,368	+0.19(+0.87%)
Oct 16, 2019	22.40	22.40	21.70	21.80	317,669	-0.63(-2.81%)
Oct 15, 2019	23.11	23.11	22.36	22.43	515,570	-0.44(-1.92%)
Oct 14, 2019	23.15	23.23	22.51	22.87	211,021	-0.30(-1.29%)
Oct 11, 2019	23.08	23.45	23.03	23.17	187,400	+0.35(+1.53%)
Oct 10, 2019	22.65	22.96	22.51	22.82	127,371	+0.18(+0.80%)
Oct 09, 2019	22.10	22.77	22.04	22.64	235,513	+0.59(+2.68%)
Oct 08, 2019	22.50	22.50	21.93	22.05	80,434	-0.53(-2.35%)
Oct 07, 2019	22.76	22.94	22.27	22.58	113,495	-0.23(-1.01%)
Oct 04, 2019	22.93	23.10	22.66	22.81	72,900	-0.03(-0.13%)
Oct 03, 2019	22.21	22.86	22.01	22.84	254,254	+0.46(+2.06%)
Oct 02, 2019	22.14	22.50	21.92	22.38	126,511	-0.10(-0.44%)

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.