Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	11.01	11.05	10.82	11.05	8,077	+0.16(+1.47%)
Dec 30, 2019	10.63	10.91	10.49	10.89	4,322	+0.29(+2.78%)
Dec 27, 2019	10.54	10.95	10.44	10.60	25,243	+0.00(+0.00%)
Dec 26, 2019	10.39	10.63	10.29	10.60	9,954	+0.24(+2.34%)
Dec 24, 2019	10.47	10.47	10.31	10.36	6,058	-0.05(-0.45%)
Dec 23, 2019	10.45	10.48	10.28	10.40	3,939	-0.04(-0.43%)
Dec 20, 2019	10.56	10.56	10.45	10.45	17,277	-0.03(-0.25%)
Dec 19, 2019	10.45	10.56	10.45	10.47	15,282	+0.02(+0.17%)
Dec 18, 2019	10.46	10.63	10.43	10.46	7,593	+0.02(+0.15%)
Dec 17, 2019	10.34	10.48	10.34	10.44	3,029	+0.19(+1.85%)
Dec 16, 2019	10.27	10.28	9.983	10.25	6,972	-0.07(-0.66%)
Dec 13, 2019	10.34	10.34	10.26	10.32	10,882	-0.16(-1.48%)
Dec 12, 2019	10.46	10.52	10.43	10.47	8,680	+0.00(+0.00%)
Dec 11, 2019	10.49	10.52	10.47	10.47	3,646	+0.00(+0.00%)
Dec 10, 2019	10.29	10.54	10.29	10.47	7,806	+0.05(+0.45%)
Dec 09, 2019	10.28	10.54	10.28	10.43	16,208	-0.09(-0.87%)
Dec 06, 2019	10.44	10.56	8.494	10.52	36,574	-0.09(-0.82%)
Dec 05, 2019	10.68	10.68	10.54	10.60	3,615	+0.02(+0.23%)
Dec 04, 2019	10.62	10.64	10.42	10.58	10,635	-0.11(-1.00%)
Dec 03, 2019	11.67	11.67	10.69	10.69	22,438	-1.26(-10.52%)
Dec 02, 2019	11.72	11.98	11.72	11.94	10,947	+0.22(+1.90%)
Nov 29, 2019	10.83	11.72	10.83	11.72	10,433	+0.94(+8.68%)
Nov 27, 2019	9.858	10.83	9.847	10.79	20,979	+1.03(+10.50%)
Nov 26, 2019	9.199	9.760	9.190	9.760	10,195	+0.60(+6.52%)
Nov 25, 2019	8.851	9.181	8.833	9.163	19,376	+0.31(+3.52%)
Nov 22, 2019	8.842	9.199	8.815	8.851	20,418	+0.04(+0.51%)
Nov 21, 2019	8.913	9.038	8.780	8.806	46,311	-0.03(-0.30%)
Nov 20, 2019	8.869	8.904	8.824	8.833	11,848	+0.00(+0.00%)
Nov 19, 2019	8.833	8.913	8.824	8.833	12,084	+0.00(+0.00%)
Nov 18, 2019	8.958	8.958	8.833	8.833	2,912	+0.00(+0.00%)
Nov 15, 2019	8.846	8.846	8.833	8.833	1,234	+0.00(+0.00%)
Nov 14, 2019	8.860	8.860	8.833	8.833	11,940	-0.03(-0.33%)
Nov 13, 2019	8.896	8.904	8.824	8.863	4,199	-0.03(-0.37%)
Nov 12, 2019	8.967	8.967	8.896	8.896	989	+0.02(+0.20%)
Nov 11, 2019	9.101	9.101	8.878	8.878	11,932	-0.30(-3.30%)
Nov 08, 2019	9.190	9.207	9.118	9.181	10,097	-0.01(-0.10%)
Nov 07, 2019	9.190	9.200	9.190	9.190	2,870	-0.04(-0.39%)
Nov 06, 2019	9.190	9.270	9.190	9.225	2,671	+0.01(+0.10%)
Nov 05, 2019	9.216	9.216	9.190	9.216	3,417	+0.04(+0.39%)
Nov 04, 2019	9.352	9.372	9.181	9.181	4,084	-0.13(-1.44%)
Nov 01, 2019	9.270	9.412	9.270	9.314	11,443	+0.04(+0.48%)
Oct 31, 2019	9.270	9.314	9.270	9.270	345	+0.00(+0.00%)
Oct 30, 2019	9.314	9.323	9.270	9.270	977	-0.04(-0.38%)
Oct 29, 2019	9.181	9.332	9.181	9.306	5,818	+0.06(+0.60%)
Oct 28, 2019	9.273	9.279	9.181	9.250	3,006	-0.04(-0.40%)
Oct 25, 2019	9.368	9.368	9.288	9.288	2,356	+0.02(+0.19%)
Oct 24, 2019	9.270	9.270	9.270	9.270	403	-0.01(-0.10%)
Oct 23, 2019	9.279	9.279	9.279	9.279	942	+0.00(+0.00%)
Oct 22, 2019	9.323	9.355	9.279	9.279	6,804	-0.17(-1.79%)
Oct 21, 2019	9.270	9.448	9.193	9.448	12,388	+0.19(+2.08%)
Oct 18, 2019	9.199	9.256	9.199	9.256	336	+0.16(+1.80%)
Oct 17, 2019	9.321	9.321	9.077	9.092	4,756	+0.00(+0.00%)
Oct 16, 2019	9.007	9.421	9.007	9.092	2,863	-0.23(-2.49%)
Oct 15, 2019	9.424	9.424	9.323	9.323	4,093	-0.07(-0.72%)
Oct 14, 2019	9.368	9.439	9.368	9.391	6,795	-0.23(-2.38%)
Oct 11, 2019	9.671	9.760	9.573	9.619	6,731	+0.16(+1.71%)
Oct 10, 2019	9.323	9.704	9.323	9.457	14,610	-0.25(-2.62%)
Oct 09, 2019	9.814	9.822	9.600	9.711	3,356	-0.12(-1.27%)
Oct 08, 2019	9.822	9.877	9.822	9.836	7,499	-0.21(-2.09%)
Oct 07, 2019	10.12	10.12	10.05	10.05	1,229	-0.01(-0.08%)
Oct 04, 2019	10.14	10.14	10.05	10.05	224	-0.05(-0.49%)
Oct 03, 2019	10.13	10.18	10.05	10.10	5,012	-0.06(-0.57%)
Oct 02, 2019	10.54	10.54	10.16	10.16	12,715	-0.39(-3.74%)
Oct 01, 2019	10.53	10.61	10.38	10.56	1,257	+0.17(+1.65%)
Sep 30, 2019	10.61	10.61	10.36	10.38	4,091	-0.13(-1.27%)
Sep 27, 2019	10.68	10.68	10.52	10.52	1,907	+0.23(+2.25%)
Sep 26, 2019	10.34	10.42	10.26	10.29	13,594	-0.18(-1.70%)
Sep 25, 2019	10.61	10.61	10.46	10.46	4,816	-0.14(-1.34%)
Sep 24, 2019	10.82	10.82	10.61	10.61	3,611	-0.09(-0.83%)
Sep 23, 2019	10.65	10.76	10.65	10.70	1,752	+0.09(+0.84%)
Sep 20, 2019	10.61	10.61	10.61	10.61	112	-0.05(-0.48%)
Sep 19, 2019	10.66	10.71	10.65	10.66	3,924	+0.01(+0.06%)
Sep 18, 2019	10.59	10.68	10.59	10.65	4,672	+0.08(+0.76%)
Sep 17, 2019	10.45	10.75	10.45	10.57	12,440	-0.03(-0.25%)
Sep 16, 2019	10.61	10.73	10.60	10.60	6,234	-0.14(-1.32%)
Sep 13, 2019	10.84	10.84	10.71	10.74	2,692	+0.12(+1.17%)
Sep 12, 2019	10.73	10.75	10.62	10.62	56,993	-0.08(-0.75%)
Sep 11, 2019	10.55	10.71	10.50	10.70	18,581	+0.20(+1.93%)
Sep 10, 2019	10.32	10.49	10.32	10.49	647	+0.17(+1.67%)
Sep 09, 2019	10.43	10.43	10.29	10.32	1,395	-0.07(-0.69%)
Sep 06, 2019	10.38	10.51	10.38	10.39	3,702	-0.04(-0.34%)
Sep 05, 2019	10.43	10.60	10.18	10.43	8,997	+0.16(+1.56%)
Sep 04, 2019	10.25	10.29	10.25	10.27	4,429	+0.02(+0.17%)
Sep 03, 2019	10.62	10.73	10.11	10.25	5,379	-0.44(-4.09%)
Aug 30, 2019	10.78	10.78	10.69	10.69	1,234	-0.06(-0.60%)
Aug 29, 2019	10.28	11.08	10.28	10.75	17,357	+0.21(+1.96%)
Aug 28, 2019	10.59	10.59	10.35	10.54	4,077	-0.15(-1.42%)
Aug 27, 2019	10.70	10.71	10.68	10.70	5,692	-0.08(-0.75%)
Aug 26, 2019	10.56	10.78	10.56	10.78	8,341	+0.20(+1.86%)
Aug 23, 2019	11.02	11.02	10.56	10.58	7,629	-0.65(-5.79%)
Aug 22, 2019	10.83	11.31	10.83	11.23	28,967	+0.36(+3.28%)
Aug 21, 2019	10.83	10.90	10.83	10.87	3,943	+0.03(+0.25%)
Aug 20, 2019	10.84	10.87	10.84	10.85	1,875	-0.16(-1.46%)
Aug 19, 2019	11.20	11.20	10.94	11.01	3,170	+0.06(+0.57%)
Aug 16, 2019	11.35	11.35	10.95	10.95	9,536	-0.20(-1.76%)
Aug 15, 2019	11.45	11.45	11.14	11.14	1,838	-0.20(-1.73%)
Aug 14, 2019	11.34	11.34	11.34	11.34	642	-0.29(-2.53%)
Aug 13, 2019	11.44	11.64	11.44	11.63	1,958	+0.03(+0.23%)
Aug 12, 2019		11.61	11.61	11.61	57	+0.00(+0.00%)
Aug 09, 2019	11.84	12.03	11.61	11.61	2,916	-0.43(-3.56%)
Aug 08, 2019	11.24	12.03	10.98	12.03	6,820	+0.79(+7.06%)
Aug 07, 2019	11.14	11.24	10.90	11.24	10,436	+0.08(+0.72%)
Aug 06, 2019	11.18	11.44	11.14	11.16	4,474	+0.20(+1.79%)
Aug 05, 2019	11.43	11.54	10.96	10.96	6,124	-0.62(-5.38%)
Aug 02, 2019	11.77	11.77	11.59	11.59	5,048	+0.00(+0.00%)
Aug 01, 2019	12.13	12.16	11.59	11.59	9,945	-0.77(-6.21%)
Jul 31, 2019	12.92	12.92	12.35	12.35	20,356	-0.80(-6.10%)
Jul 30, 2019	13.11	13.24	13.08	13.16	1,428	-0.04(-0.27%)
Jul 29, 2019	13.36	13.40	13.19	13.19	1,357	-0.20(-1.53%)
Jul 26, 2019	13.36	13.64	13.36	13.40	6,731	-0.37(-2.72%)
Jul 25, 2019	13.66	13.82	13.62	13.77	11,823	-0.04(-0.32%)
Jul 24, 2019	13.50	13.82	13.50	13.82	3,796	+0.18(+1.31%)
Jul 23, 2019	13.64	13.64	13.37	13.64	3,931	+0.12(+0.89%)
Jul 22, 2019	13.73	13.77	13.52	13.52	9,142	-0.12(-0.88%)
Jul 19, 2019	13.64	13.82	13.42	13.64	23,896	+0.04(+0.33%)
Jul 18, 2019	13.20	13.87	13.12	13.59	43,881	+0.39(+2.97%)
Jul 17, 2019	13.15	13.20	13.08	13.20	10,825	+0.02(+0.14%)
Jul 16, 2019	12.62	13.19	12.62	13.18	19,033	+0.44(+3.43%)
Jul 15, 2019	12.54	12.77	12.48	12.75	9,099	+0.12(+0.92%)
Jul 12, 2019	12.52	12.71	12.52	12.63	5,048	+0.04(+0.35%)
Jul 11, 2019	12.73	12.73	12.49	12.59	2,755	-0.03(-0.21%)
Jul 10, 2019	12.43	12.77	12.43	12.61	2,322	+0.18(+1.43%)
Jul 09, 2019	12.75	12.83	12.42	12.43	7,645	-0.31(-2.45%)
Jul 08, 2019	12.57	12.75	12.57	12.75	10,938	+0.13(+1.06%)
Jul 05, 2019	12.73	12.91	12.61	12.61	7,068	-0.29(-2.28%)
Jul 03, 2019	12.54	12.91	12.48	12.91	2,916	+0.45(+3.58%)
Jul 02, 2019	11.85	12.60	11.85	12.46	38,543	+0.74(+6.31%)
Jul 01, 2019	11.85	12.03	11.72	11.72	6,300	-0.13(-1.13%)
Jun 28, 2019	11.82	11.97	11.82	11.85	1,346	-0.07(-0.60%)
Jun 27, 2019	12.03	12.24	11.83	11.93	7,545	+0.05(+0.45%)
Jun 26, 2019	12.93	13.22	11.87	11.87	35,260	-1.06(-8.20%)
Jun 25, 2019	12.51	13.08	12.48	12.93	31,248	+0.64(+5.22%)
Jun 24, 2019	11.48	12.79	11.48	12.29	71,173	+1.02(+9.01%)
Jun 21, 2019	10.87	11.28	10.87	11.28	30,516	+0.42(+3.86%)
Jun 20, 2019	10.88	11.12	10.86	10.86	11,964	-0.05(-0.49%)
Jun 19, 2019	10.83	11.12	10.83	10.91	9,751	-0.01(-0.08%)
Jun 18, 2019	10.82	11.25	10.82	10.92	9,242	+0.23(+2.17%)
Jun 17, 2019	10.72	10.85	10.69	10.69	1,722	-0.15(-1.40%)
Jun 14, 2019	10.98	10.98	10.53	10.84	13,575	-0.21(-1.94%)
Jun 13, 2019	11.03	11.10	10.73	11.05	19,358	+0.13(+1.22%)
Jun 12, 2019	11.14	11.14	10.92	10.92	5,267	-0.14(-1.29%)
Jun 11, 2019	11.14	11.14	10.93	11.06	14,540	-0.08(-0.72%)
Jun 10, 2019	11.19	11.28	11.01	11.14	26,850	+0.00(+0.00%)
Jun 07, 2019	11.20	11.20	11.08	11.14	11,555	-0.13(-1.19%)
Jun 06, 2019	11.36	11.40	11.14	11.28	8,432	-0.04(-0.39%)
Jun 05, 2019	11.38	11.38	11.06	11.32	4,663	-0.04(-0.39%)

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.