Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	23.51	23.92	22.53	23.16	574,200	-0.12(-0.52%)
Jan 30, 2020	24.67	25.26	21.88	23.28	1,453,133	-1.70(-6.81%)
Jan 29, 2020	24.80	26.94	24.66	24.98	3,516,850	+0.14(+0.56%)
Jan 28, 2020	27.82	28.15	24.75	24.84	1,296,446	-3.14(-11.22%)
Jan 27, 2020	25.00	30.41	24.84	27.98	2,703,335	+3.33(+13.51%)
Jan 24, 2020	25.00	25.43	24.22	24.65	937,800	-0.25(-1.00%)
Jan 23, 2020	23.40	25.29	23.14	24.90	1,483,997	+1.50(+6.41%)
Jan 22, 2020	22.18	23.62	21.81	23.40	667,202	+1.39(+6.32%)
Jan 21, 2020	22.12	22.32	21.07	22.01	492,026	-0.35(-1.57%)
Jan 17, 2020	22.13	22.72	21.90	22.36	680,400	+0.25(+1.13%)
Jan 16, 2020	20.93	22.17	20.52	22.11	781,754	+1.53(+7.43%)
Jan 15, 2020	22.55	23.21	20.32	20.58	1,131,848	-2.16(-9.50%)
Jan 14, 2020	20.90	22.92	18.70	22.74	2,581,405	+5.16(+29.35%)
Jan 13, 2020	18.79	19.00	17.50	17.58	250,993	-1.11(-5.94%)
Jan 10, 2020	19.29	19.39	18.62	18.69	400,400	-0.44(-2.30%)
Jan 09, 2020	19.40	19.61	19.01	19.13	258,641	-0.13(-0.67%)
Jan 08, 2020	18.80	19.47	18.72	19.26	438,406	+0.46(+2.45%)
Jan 07, 2020	17.23	18.88	17.23	18.80	561,168	+1.51(+8.73%)
Jan 06, 2020	16.12	17.36	16.03	17.29	323,843	+1.14(+7.06%)
Jan 03, 2020	16.15	16.35	16.02	16.15	249,300	-0.24(-1.46%)
Jan 02, 2020	17.56	17.56	16.12	16.39	258,720	-1.03(-5.91%)
Dec 31, 2019	17.19	17.53	16.90	17.42	272,500	+0.15(+0.87%)
Dec 30, 2019	18.21	18.26	17.21	17.27	296,730	-1.01(-5.53%)
Dec 27, 2019	19.05	19.05	18.14	18.28	211,700	-0.76(-3.99%)
Dec 26, 2019	19.47	19.61	18.94	19.04	205,349	-0.39(-2.01%)
Dec 24, 2019	19.78	19.98	19.03	19.43	149,200	-0.38(-1.92%)
Dec 23, 2019	19.99	20.17	19.71	19.81	546,291	-0.11(-0.55%)
Dec 20, 2019	20.00	20.09	19.54	19.92	626,200	-0.07(-0.35%)
Dec 19, 2019	18.48	20.08	18.05	19.99	422,568	+1.50(+8.11%)
Dec 18, 2019	19.10	19.15	18.27	18.49	228,026	-0.52(-2.74%)
Dec 17, 2019	18.95	19.17	18.58	19.01	219,461	+0.03(+0.16%)
Dec 16, 2019	19.12	19.48	18.90	18.98	285,955	+0.08(+0.42%)
Dec 13, 2019	18.80	19.27	18.63	18.90	195,200	+0.17(+0.91%)
Dec 12, 2019	18.13	18.81	18.03	18.73	257,234	+0.63(+3.48%)
Dec 11, 2019	18.23	18.48	17.88	18.10	206,970	-0.04(-0.22%)
Dec 10, 2019	18.26	18.37	17.95	18.14	194,528	-0.11(-0.60%)
Dec 09, 2019	18.37	18.95	17.97	18.25	228,272	-0.01(-0.05%)
Dec 06, 2019	18.26	18.57	17.97	18.26	317,100	+0.08(+0.44%)
Dec 05, 2019	18.01	18.41	17.95	18.18	282,838	+0.02(+0.14%)
Dec 04, 2019	17.85	18.25	17.51	18.16	279,336	+0.43(+2.43%)
Dec 03, 2019	16.85	18.07	16.85	17.73	387,689	+0.79(+4.63%)
Dec 02, 2019	17.89	17.89	16.90	16.94	244,552	-0.85(-4.78%)
Nov 29, 2019	17.64	17.99	17.50	17.79	116,600	+0.12(+0.71%)
Nov 27, 2019	17.24	17.71	17.11	17.66	265,700	+0.38(+2.23%)
Nov 26, 2019	18.02	18.02	17.24	17.28	271,210	-0.72(-4.00%)
Nov 25, 2019	17.99	18.22	17.56	18.00	461,881	+0.11(+0.61%)
Nov 22, 2019	17.10	18.01	17.02	17.89	458,600	+0.91(+5.36%)
Nov 21, 2019	16.70	17.04	16.50	16.98	295,414	+0.33(+1.98%)
Nov 20, 2019	15.89	16.84	15.89	16.65	682,825	+0.68(+4.26%)
Nov 19, 2019	15.40	16.01	15.07	15.97	449,711	+0.72(+4.72%)
Nov 18, 2019	15.08	15.38	14.77	15.25	251,886	+0.11(+0.73%)
Nov 15, 2019	14.90	15.35	14.90	15.14	230,400	+0.14(+0.93%)
Nov 14, 2019	15.13	15.37	14.75	15.00	226,003	-0.15(-0.99%)
Nov 13, 2019	14.88	15.28	14.51	15.15	122,830	+0.13(+0.87%)
Nov 12, 2019	14.92	15.47	14.84	15.02	221,993	+0.17(+1.14%)
Nov 11, 2019	14.73	15.14	14.66	14.85	285,182	+0.03(+0.20%)
Nov 08, 2019	15.36	15.81	14.60	14.82	534,600	-0.70(-4.51%)
Nov 07, 2019	16.67	17.14	15.00	15.52	752,937	-0.74(-4.55%)
Nov 06, 2019	16.57	16.82	16.20	16.26	266,484	-0.26(-1.60%)
Nov 05, 2019	15.93	16.64	15.79	16.52	248,052	+0.73(+4.65%)
Nov 04, 2019	16.23	16.25	15.77	15.79	180,262	-0.26(-1.62%)

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.