Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	11.81	12.13	11.70	11.74	6,683,500	+0.07(+0.60%)
Dec 30, 2019	11.86	11.97	11.58	11.67	5,887,512	-0.27(-2.26%)
Dec 27, 2019	12.07	12.26	11.92	11.94	5,858,700	-0.12(-1.00%)
Dec 26, 2019	11.66	12.19	11.63	12.06	7,462,125	+0.39(+3.34%)
Dec 24, 2019	11.55	11.77	11.49	11.67	3,772,100	+0.02(+0.17%)
Dec 23, 2019	11.72	11.87	11.62	11.65	5,629,495	-0.02(-0.17%)
Dec 20, 2019	11.83	11.85	11.55	11.67	7,010,200	-0.13(-1.10%)
Dec 19, 2019	11.99	12.00	11.77	11.80	3,850,308	-0.21(-1.75%)
Dec 18, 2019	12.09	12.20	11.88	12.01	7,411,440	-0.09(-0.74%)
Dec 17, 2019	11.77	12.49	11.74	12.10	15,324,914	+0.61(+5.31%)
Dec 16, 2019	11.50	11.60	11.27	11.49	7,132,777	+0.07(+0.61%)
Dec 13, 2019	12.04	12.06	11.36	11.42	19,797,500	-0.58(-4.83%)
Dec 12, 2019	12.10	12.31	11.96	12.00	5,266,380	-0.07(-0.58%)
Dec 11, 2019	12.05	12.18	11.90	12.07	4,072,797	+0.14(+1.17%)
Dec 10, 2019	12.20	12.23	11.90	11.93	6,815,012	-0.26(-2.13%)
Dec 09, 2019	12.44	12.46	12.15	12.19	4,458,063	-0.25(-2.01%)
Dec 06, 2019	12.38	12.49	12.30	12.44	3,619,900	+0.07(+0.57%)
Dec 05, 2019	12.39	12.45	12.30	12.37	2,739,719	+0.06(+0.49%)
Dec 04, 2019	12.50	12.52	12.31	12.31	4,763,181	-0.07(-0.57%)
Dec 03, 2019	12.32	12.44	12.25	12.38	3,350,071	-0.16(-1.28%)
Dec 02, 2019	12.44	12.60	12.27	12.54	3,222,876	+0.11(+0.88%)
Nov 29, 2019	12.40	12.48	12.21	12.43	3,320,900	+0.00(+0.00%)
Nov 27, 2019	12.42	12.62	12.40	12.43	4,297,000	-0.27(-2.13%)
Nov 26, 2019	12.87	13.06	12.62	12.70	6,729,282	-0.28(-2.16%)
Nov 25, 2019	12.43	13.14	12.41	12.98	11,961,904	+0.63(+5.10%)
Nov 22, 2019	12.55	12.55	12.13	12.35	5,180,400	-0.15(-1.20%)
Nov 21, 2019	12.09	12.50	12.05	12.50	6,310,270	+0.36(+2.97%)
Nov 20, 2019	12.00	12.16	11.84	12.14	5,417,392	+0.03(+0.25%)
Nov 19, 2019	12.30	12.41	12.04	12.11	6,622,777	-0.19(-1.54%)
Nov 18, 2019	12.78	12.80	12.19	12.30	8,277,235	-0.39(-3.07%)
Nov 15, 2019	12.65	12.80	12.55	12.69	5,210,200	+0.02(+0.16%)
Nov 14, 2019	12.90	12.90	12.56	12.67	5,424,525	-0.17(-1.32%)
Nov 13, 2019	13.22	13.22	12.61	12.84	7,459,200	-0.37(-2.80%)
Nov 12, 2019	13.80	13.94	12.92	13.21	23,906,740	-1.16(-8.07%)
Nov 11, 2019	14.00	14.59	13.95	14.37	10,783,530	+0.37(+2.64%)
Nov 08, 2019	13.77	14.10	13.66	14.00	6,968,200	+0.40(+2.94%)
Nov 07, 2019	13.80	13.95	13.56	13.60	4,883,884	+0.00(+0.00%)
Nov 06, 2019	13.76	13.76	13.42	13.60	5,383,137	-0.16(-1.16%)
Nov 05, 2019	14.00	14.07	13.71	13.76	7,027,208	-0.60(-4.18%)
Nov 04, 2019	14.20	14.72	14.13	14.36	10,398,780	+0.24(+1.70%)
Nov 01, 2019	14.01	14.15	13.91	14.12	2,839,800	+0.28(+2.02%)
Oct 31, 2019	13.85	13.86	13.50	13.84	3,314,661	-0.06(-0.43%)
Oct 30, 2019	13.81	14.00	13.80	13.90	2,361,559	-0.10(-0.71%)
Oct 29, 2019	14.08	14.18	13.89	14.00	2,236,384	-0.24(-1.69%)
Oct 28, 2019	14.20	14.49	14.16	14.24	4,326,768	+0.21(+1.50%)
Oct 25, 2019	13.99	14.24	13.86	14.03	4,530,200	+0.05(+0.36%)
Oct 24, 2019	13.98	14.16	13.86	13.98	3,248,896	-0.02(-0.14%)
Oct 23, 2019	13.90	14.30	13.84	14.00	4,909,782	+0.11(+0.79%)
Oct 22, 2019	14.08	14.12	13.67	13.89	5,034,600	-0.14(-1.00%)
Oct 21, 2019	13.60	14.15	13.51	14.03	6,398,241	+0.53(+3.93%)
Oct 18, 2019	13.65	13.68	13.30	13.50	1,722,100	-0.04(-0.30%)
Oct 17, 2019	13.71	13.88	13.52	13.54	2,738,918	+0.04(+0.30%)
Oct 16, 2019	13.46	13.77	13.38	13.50	2,944,780	+0.13(+0.97%)
Oct 15, 2019	13.37	13.49	13.25	13.37	1,941,982	+0.06(+0.45%)
Oct 14, 2019	13.52	13.59	13.14	13.31	2,366,675	-0.17(-1.26%)
Oct 11, 2019	13.50	13.99	13.44	13.48	8,812,600	+0.20(+1.51%)
Oct 10, 2019	12.87	13.42	12.83	13.28	6,299,884	+0.41(+3.19%)
Oct 09, 2019	12.88	13.48	12.83	12.87	4,945,986	+0.17(+1.34%)
Oct 08, 2019	12.75	12.78	12.56	12.70	3,060,071	-0.07(-0.55%)
Oct 07, 2019	12.90	12.93	12.62	12.77	2,810,489	-0.16(-1.24%)
Oct 04, 2019	12.94	13.09	12.87	12.93	2,375,800	-0.01(-0.08%)
Oct 03, 2019	12.85	13.07	12.69	12.94	3,644,371	+0.09(+0.70%)
Oct 02, 2019	12.72	12.90	12.60	12.85	2,006,131	+0.02(+0.16%)

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.