Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.55	11.00	10.22	10.63	46,500	+0.06(+0.52%)
Nov 27, 2019	11.05	11.80	10.49	10.57	144,700	-0.46(-4.13%)
Nov 26, 2019	12.68	12.68	10.43	11.03	534,817	-2.22(-16.75%)
Nov 25, 2019	13.93	13.93	13.00	13.25	50,602	+0.04(+0.30%)
Nov 22, 2019	13.72	13.79	13.21	13.21	8,400	-0.31(-2.29%)
Nov 21, 2019	13.85	13.85	12.88	13.52	23,161	-0.06(-0.44%)
Nov 20, 2019	14.40	15.00	13.58	13.58	31,296	-0.75(-5.23%)
Nov 19, 2019	13.12	14.43	13.12	14.33	8,947	+1.05(+7.91%)
Nov 18, 2019	13.23	13.52	12.78	13.28	5,139	+0.17(+1.30%)
Nov 15, 2019	13.06	13.24	13.06	13.11	18,100	+0.20(+1.55%)
Nov 14, 2019	13.00	13.28	12.69	12.91	10,213	-0.29(-2.20%)
Nov 13, 2019	14.19	14.19	13.12	13.20	14,866	-0.79(-5.65%)
Nov 12, 2019	14.52	15.00	13.89	13.99	16,925	-0.21(-1.48%)
Nov 11, 2019	13.37	14.33	13.37	14.20	18,038	+0.76(+5.65%)
Nov 08, 2019	13.41	13.94	13.20	13.44	16,800	+0.03(+0.22%)
Nov 07, 2019	13.00	13.41	12.80	13.41	11,185	+0.49(+3.79%)
Nov 06, 2019	13.03	13.37	12.61	12.92	6,288	+0.49(+3.94%)
Nov 05, 2019	12.65	13.16	12.12	12.43	12,627	-0.03(-0.24%)
Nov 04, 2019	12.52	12.75	12.38	12.46	6,372	+0.05(+0.40%)
Nov 01, 2019	12.32	12.54	12.15	12.41	32,000	+0.16(+1.31%)
Oct 31, 2019	12.21	12.49	11.86	12.25	18,126	+0.01(+0.08%)
Oct 30, 2019	12.16	12.31	11.96	12.24	21,623	+0.11(+0.91%)
Oct 29, 2019	12.46	12.60	12.00	12.13	32,888	-0.14(-1.14%)
Oct 28, 2019	12.29	12.52	12.27	12.27	2,316	+0.37(+3.11%)
Oct 25, 2019	12.17	12.25	11.79	11.90	67,800	-0.20(-1.65%)
Oct 24, 2019	12.44	12.62	11.86	12.10	16,643	-0.21(-1.71%)
Oct 23, 2019	12.40	12.47	12.22	12.31	4,081	-0.04(-0.32%)
Oct 22, 2019	12.60	12.64	12.32	12.35	4,798	-0.02(-0.16%)
Oct 21, 2019	12.35	12.70	12.21	12.37	11,183	+0.16(+1.31%)
Oct 18, 2019	12.17	12.38	12.02	12.21	9,800	-0.09(-0.73%)
Oct 17, 2019	12.98	12.98	12.17	12.30	10,267	+0.06(+0.49%)
Oct 16, 2019	12.56	12.98	11.80	12.24	54,733	-0.12(-0.97%)
Oct 15, 2019	11.53	12.48	11.53	12.36	93,395	+0.81(+7.01%)
Oct 14, 2019	11.62	11.79	11.50	11.55	10,744	-0.20(-1.70%)
Oct 11, 2019	11.86	12.01	11.60	11.75	20,300	-0.01(-0.09%)
Oct 10, 2019	11.82	11.91	11.60	11.76	12,193	-0.07(-0.59%)
Oct 09, 2019	11.70	12.71	11.60	11.83	26,492	+0.09(+0.77%)
Oct 08, 2019	12.01	12.02	11.60	11.74	20,981	-0.29(-2.41%)
Oct 07, 2019	12.35	12.36	12.01	12.03	23,222	-0.44(-3.53%)
Oct 04, 2019	12.50	12.81	12.20	12.47	12,700	-0.10(-0.80%)
Oct 03, 2019	12.25	12.63	12.06	12.57	15,281	+0.14(+1.13%)
Oct 02, 2019	12.50	12.78	12.13	12.43	36,504	-0.11(-0.88%)
Oct 01, 2019	12.65	13.57	12.50	12.54	32,733	-0.17(-1.34%)
Sep 30, 2019	13.50	13.75	12.50	12.71	42,621	-0.29(-2.23%)
Sep 27, 2019	13.09	13.59	12.53	13.00	21,400	-0.13(-0.99%)
Sep 26, 2019	12.16	13.28	12.08	13.13	20,298	+0.86(+7.01%)
Sep 25, 2019	12.18	12.38	12.16	12.27	15,059	+0.11(+0.90%)
Sep 24, 2019	12.19	12.40	12.03	12.16	32,327	-0.10(-0.82%)
Sep 23, 2019	13.91	14.23	12.05	12.26	69,735	-1.74(-12.43%)
Sep 20, 2019	14.71	15.75	14.00	14.00	539,100	-0.76(-5.15%)
Sep 19, 2019	14.05	15.54	13.61	14.76	43,200	+0.72(+5.13%)
Sep 18, 2019	13.80	14.73	13.45	14.04	112,834	+0.33(+2.41%)
Sep 17, 2019	13.53	14.38	13.37	13.71	43,830	-0.17(-1.22%)
Sep 16, 2019	14.82	14.91	13.55	13.88	38,321	-1.12(-7.47%)
Sep 13, 2019	14.97	15.95	14.96	15.00	47,400	+0.20(+1.35%)
Sep 12, 2019	14.81	15.13	14.67	14.80	17,702	-0.07(-0.47%)
Sep 11, 2019	14.35	14.99	14.30	14.87	23,081	+0.68(+4.79%)
Sep 10, 2019	13.64	14.72	13.64	14.19	57,164	+0.34(+2.45%)
Sep 09, 2019	13.45	14.00	13.45	13.85	13,032	+0.40(+2.97%)
Sep 06, 2019	13.54	13.55	13.45	13.45	8,000	-0.14(-1.03%)
Sep 05, 2019	13.20	13.76	13.07	13.59	19,831	+0.53(+4.06%)
Sep 04, 2019	13.00	13.20	12.63	13.06	13,952	+0.19(+1.48%)

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.