Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.37	12.72	12.33	12.39	466,000	-0.17(-1.35%)
Nov 27, 2019	12.50	12.85	12.35	12.56	694,400	+0.07(+0.56%)
Nov 26, 2019	12.45	12.77	12.02	12.49	913,447	-0.02(-0.16%)
Nov 25, 2019	11.51	12.59	11.44	12.51	1,216,340	+1.00(+8.69%)
Nov 22, 2019	11.71	11.87	11.26	11.51	902,000	-0.09(-0.78%)
Nov 21, 2019	11.91	11.91	11.46	11.60	970,361	-0.39(-3.25%)
Nov 20, 2019	12.07	12.40	11.83	11.99	1,157,686	-0.25(-2.04%)
Nov 19, 2019	12.45	12.45	11.62	12.24	1,175,895	-0.11(-0.89%)
Nov 18, 2019	12.50	12.65	12.07	12.35	1,143,652	-0.32(-2.53%)
Nov 15, 2019	13.27	13.53	12.66	12.67	1,076,300	-0.42(-3.21%)
Nov 14, 2019	13.52	13.76	13.03	13.09	1,052,540	-0.48(-3.54%)
Nov 13, 2019	14.62	14.62	13.50	13.57	1,373,402	-1.36(-9.11%)
Nov 12, 2019	15.27	15.33	14.59	14.93	1,003,380	-0.38(-2.48%)
Nov 11, 2019	15.22	15.60	14.99	15.31	619,532	-0.18(-1.16%)
Nov 08, 2019	15.27	15.64	14.96	15.49	894,200	+0.12(+0.78%)
Nov 07, 2019	15.31	15.74	15.21	15.37	1,135,234	+0.41(+2.74%)
Nov 06, 2019	15.34	15.68	14.89	14.96	1,258,716	-0.25(-1.64%)
Nov 05, 2019	15.64	16.29	15.01	15.21	1,585,855	-0.36(-2.31%)
Nov 04, 2019	14.19	15.62	14.00	15.57	2,348,108	+1.71(+12.34%)
Nov 01, 2019	12.78	14.17	12.72	13.86	1,624,400	+1.27(+10.09%)
Oct 31, 2019	15.64	15.98	12.00	12.59	3,197,146	-1.32(-9.49%)
Oct 30, 2019	14.40	14.51	13.61	13.91	1,605,549	-0.78(-5.31%)
Oct 29, 2019	14.80	14.97	14.36	14.69	933,771	-0.14(-0.94%)
Oct 28, 2019	14.95	15.64	14.75	14.83	1,870,060	-0.04(-0.27%)
Oct 25, 2019	13.77	14.97	13.74	14.87	970,400	+1.01(+7.29%)
Oct 24, 2019	14.26	14.41	13.68	13.86	910,406	-0.53(-3.68%)
Oct 23, 2019	14.44	14.44	13.64	14.39	1,145,972	+0.01(+0.07%)
Oct 22, 2019	13.26	14.41	12.92	14.38	1,242,621	+1.01(+7.55%)
Oct 21, 2019	13.31	13.70	13.21	13.37	826,843	+0.36(+2.77%)
Oct 18, 2019	13.05	13.13	12.71	13.01	841,900	-0.14(-1.06%)
Oct 17, 2019	13.20	13.41	12.55	13.15	1,237,170	+0.07(+0.54%)
Oct 16, 2019	12.05	13.19	12.04	13.08	1,732,848	+1.10(+9.18%)
Oct 15, 2019	11.34	12.16	11.11	11.98	1,408,040	+0.59(+5.18%)
Oct 14, 2019	11.30	11.43	10.71	11.39	773,135	+0.09(+0.80%)
Oct 11, 2019	10.66	11.39	10.66	11.30	1,016,600	+0.90(+8.65%)
Oct 10, 2019	10.22	10.61	10.18	10.40	1,126,478	+0.31(+3.07%)
Oct 09, 2019	10.24	10.30	9.940	10.09	753,114	-0.01(-0.10%)
Oct 08, 2019	10.36	10.44	10.02	10.10	812,732	-0.48(-4.54%)
Oct 07, 2019	10.53	10.73	10.16	10.58	1,073,447	-0.10(-0.94%)
Oct 04, 2019	11.51	11.53	10.55	10.68	1,442,000	-0.92(-7.93%)
Oct 03, 2019	11.86	11.86	10.96	11.60	991,845	-0.34(-2.85%)
Oct 02, 2019	12.40	12.41	11.53	11.94	1,067,258	-0.68(-5.39%)
Oct 01, 2019	12.54	13.13	12.35	12.62	878,523	+0.10(+0.80%)
Sep 30, 2019	12.19	12.61	11.90	12.52	1,189,594	+0.29(+2.37%)
Sep 27, 2019	12.41	13.01	12.11	12.23	1,039,900	-0.28(-2.24%)
Sep 26, 2019	12.76	12.83	12.29	12.51	523,867	-0.29(-2.27%)
Sep 25, 2019	12.51	12.84	12.34	12.80	769,319	+0.33(+2.65%)
Sep 24, 2019	13.03	13.09	12.17	12.47	1,107,219	-0.47(-3.63%)
Sep 23, 2019	12.73	13.13	12.54	12.94	945,736	-0.01(-0.08%)
Sep 20, 2019	13.10	13.25	12.65	12.95	1,629,600	-0.17(-1.30%)
Sep 19, 2019	12.84	13.38	12.80	13.12	1,178,869	+0.29(+2.26%)
Sep 18, 2019	13.35	13.87	12.63	12.83	1,331,155	-0.62(-4.61%)
Sep 17, 2019	13.91	13.91	13.33	13.45	1,253,551	-0.64(-4.54%)
Sep 16, 2019	13.80	14.50	13.50	14.09	1,352,298	+0.05(+0.36%)
Sep 13, 2019	14.37	14.70	13.86	14.04	1,613,100	-0.07(-0.50%)
Sep 12, 2019	13.61	14.25	13.21	14.11	2,206,254	+0.13(+0.93%)
Sep 11, 2019	13.30	14.07	12.40	13.98	2,234,596	+0.76(+5.75%)
Sep 10, 2019	12.08	13.27	12.00	13.22	3,326,492	+0.95(+7.74%)
Sep 09, 2019	10.92	12.41	10.80	12.27	3,321,158	+1.50(+13.93%)
Sep 06, 2019	10.22	10.79	10.00	10.77	1,406,000	+0.45(+4.36%)
Sep 05, 2019	9.030	10.38	9.020	10.32	2,109,259	+1.55(+17.67%)
Sep 04, 2019	8.570	8.940	8.410	8.770	1,331,374	+0.42(+5.03%)

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.