Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.13	18.33	17.85	17.89	180,200	-0.29(-1.60%)
Dec 30, 2019	18.63	18.72	17.72	18.18	445,946	-0.42(-2.26%)
Dec 27, 2019	18.33	18.84	18.07	18.60	384,100	+0.37(+2.03%)
Dec 26, 2019	18.37	18.46	17.90	18.23	253,968	+0.01(+0.05%)
Dec 24, 2019	18.30	18.44	17.91	18.22	165,900	+0.07(+0.39%)
Dec 23, 2019	17.27	18.35	16.83	18.15	361,473	+0.96(+5.58%)
Dec 20, 2019	17.28	17.50	16.86	17.19	685,600	+0.01(+0.06%)
Dec 19, 2019	16.75	17.18	16.70	17.18	267,174	+0.45(+2.69%)
Dec 18, 2019	16.88	16.95	16.44	16.73	201,042	-0.15(-0.89%)
Dec 17, 2019	16.47	17.02	16.27	16.88	252,458	+0.43(+2.61%)
Dec 16, 2019	16.97	17.20	16.37	16.45	238,940	-0.45(-2.66%)
Dec 13, 2019	17.00	17.09	16.68	16.90	236,800	-0.08(-0.47%)
Dec 12, 2019	16.67	17.07	16.36	16.98	225,921	+0.25(+1.49%)
Dec 11, 2019	16.58	16.88	16.57	16.73	146,298	+0.22(+1.33%)
Dec 10, 2019	16.01	16.54	15.81	16.51	249,941	+0.42(+2.61%)
Dec 09, 2019	16.55	17.11	16.01	16.09	390,522	-0.58(-3.48%)
Dec 06, 2019	16.99	17.00	16.35	16.67	253,000	-0.13(-0.77%)
Dec 05, 2019	16.20	16.90	16.14	16.80	364,488	+0.57(+3.48%)
Dec 04, 2019	17.18	17.24	16.09	16.23	292,254	-0.82(-4.84%)
Dec 03, 2019	16.78	17.25	16.75	17.06	200,842	+0.00(+0.00%)
Dec 02, 2019	17.41	17.71	17.02	17.06	390,083	-0.27(-1.56%)
Nov 29, 2019	17.30	17.47	17.23	17.33	135,300	-0.04(-0.20%)
Nov 27, 2019	17.11	17.39	16.71	17.36	153,000	+0.32(+1.91%)
Nov 26, 2019	17.07	17.12	16.65	17.04	266,197	+0.05(+0.29%)
Nov 25, 2019	16.19	17.11	16.17	16.99	370,729	+0.82(+5.07%)
Nov 22, 2019	15.79	16.32	15.60	16.17	259,100	+0.57(+3.62%)
Nov 21, 2019	15.46	15.74	15.21	15.61	234,141	+0.29(+1.93%)
Nov 20, 2019	15.53	15.59	14.80	15.31	410,163	-0.28(-1.80%)
Nov 19, 2019	15.71	16.11	15.56	15.59	300,145	-0.02(-0.13%)
Nov 18, 2019	16.05	16.45	15.58	15.61	407,802	-0.59(-3.64%)
Nov 15, 2019	15.84	16.25	15.77	16.20	253,000	+0.51(+3.25%)
Nov 14, 2019	15.32	15.72	15.31	15.69	316,213	+0.37(+2.42%)
Nov 13, 2019	15.27	15.40	14.94	15.32	278,177	-0.09(-0.58%)
Nov 12, 2019	15.32	15.88	15.06	15.41	376,620	+0.15(+0.98%)
Nov 11, 2019	15.11	15.35	14.93	15.26	375,724	+0.01(+0.07%)
Nov 08, 2019	15.05	15.64	14.86	15.25	559,600	+0.11(+0.73%)
Nov 07, 2019	13.50	15.84	13.30	15.14	1,229,686	+1.86(+14.01%)
Nov 06, 2019	13.47	13.63	13.00	13.28	477,542	-0.19(-1.41%)
Nov 05, 2019	13.73	13.95	13.09	13.47	577,104	-0.24(-1.75%)
Nov 04, 2019	13.16	14.12	13.16	13.71	556,176	+0.63(+4.82%)
Nov 01, 2019	12.53	13.29	12.45	13.08	440,800	+0.64(+5.19%)
Oct 31, 2019	12.55	12.96	12.35	12.44	393,785	-0.08(-0.68%)
Oct 30, 2019	12.94	12.95	12.16	12.52	377,260	-0.41(-3.17%)
Oct 29, 2019	12.25	12.99	12.15	12.93	363,239	+0.72(+5.90%)
Oct 28, 2019	11.75	12.28	11.75	12.21	289,105	+0.47(+4.00%)
Oct 25, 2019	11.90	12.05	11.71	11.74	358,100	-0.16(-1.34%)
Oct 24, 2019	11.89	12.07	11.69	11.90	277,506	+0.01(+0.08%)
Oct 23, 2019	11.92	12.11	11.70	11.89	320,936	-0.08(-0.67%)
Oct 22, 2019	12.67	12.68	11.91	11.97	287,048	-0.76(-5.97%)
Oct 21, 2019	12.53	12.80	12.46	12.73	1,690,116	+0.34(+2.74%)
Oct 18, 2019	12.45	12.53	12.26	12.39	215,200	-0.15(-1.20%)
Oct 17, 2019	12.31	12.76	12.02	12.54	332,841	+0.29(+2.37%)
Oct 16, 2019	11.80	12.59	11.76	12.25	403,218	+0.42(+3.55%)
Oct 15, 2019	11.69	12.05	11.56	11.83	226,321	+0.18(+1.55%)
Oct 14, 2019	11.61	11.75	11.36	11.65	170,297	-0.04(-0.34%)
Oct 11, 2019	11.70	11.88	11.61	11.69	261,300	+0.11(+0.95%)
Oct 10, 2019	11.18	11.67	10.91	11.58	374,484	+0.40(+3.58%)
Oct 09, 2019	11.65	11.74	11.11	11.18	325,003	-0.42(-3.62%)
Oct 08, 2019	11.81	11.89	11.54	11.60	289,321	-0.35(-2.93%)
Oct 07, 2019	11.93	12.23	11.70	11.95	204,736	-0.08(-0.67%)
Oct 04, 2019	11.95	12.37	11.95	12.03	280,300	+0.08(+0.67%)
Oct 03, 2019	11.48	12.02	11.19	11.95	305,176	+0.49(+4.28%)
Oct 02, 2019	11.75	11.75	11.20	11.46	480,688	-0.31(-2.63%)

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.