Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.54	11.78	11.54	11.70	798,864	+0.06(+0.49%)
Nov 27, 2019	11.55	11.74	11.46	11.64	2,047,144	+0.11(+0.92%)
Nov 26, 2019	11.67	11.73	11.52	11.54	2,415,603	-0.13(-1.12%)
Nov 25, 2019	11.72	11.89	11.67	11.67	2,038,610	-0.08(-0.69%)
Nov 22, 2019	11.73	11.81	11.64	11.75	858,844	+0.10(+0.84%)
Nov 21, 2019	11.74	11.75	11.57	11.65	1,138,851	-0.01(-0.07%)
Nov 20, 2019	11.62	11.77	11.59	11.66	1,555,495	+0.01(+0.07%)
Nov 19, 2019	11.63	11.71	11.56	11.65	1,122,793	+0.05(+0.42%)
Nov 18, 2019	11.64	11.71	11.56	11.60	1,337,453	-0.02(-0.21%)
Nov 15, 2019	11.79	11.79	11.62	11.63	894,291	-0.08(-0.70%)
Nov 14, 2019	11.61	11.74	11.55	11.71	1,071,599	+0.05(+0.42%)
Nov 13, 2019	11.63	11.71	11.52	11.66	1,096,520	-0.12(-1.04%)
Nov 12, 2019	11.85	11.85	11.74	11.78	1,248,321	-0.06(-0.48%)
Nov 11, 2019	11.63	11.94	11.60	11.84	1,858,565	+0.18(+1.54%)
Nov 08, 2019	11.70	11.75	11.60	11.66	1,320,647	-0.04(-0.35%)
Nov 07, 2019	11.71	11.81	11.60	11.70	1,448,426	+0.15(+1.27%)
Nov 06, 2019	11.59	11.72	11.50	11.55	1,986,666	-0.12(-1.05%)
Nov 05, 2019	11.55	11.81	11.54	11.67	2,502,002	+0.24(+2.10%)
Nov 04, 2019	11.42	11.46	11.34	11.43	2,274,675	+0.12(+1.04%)
Nov 01, 2019	11.35	11.42	11.22	11.32	1,824,522	+0.09(+0.80%)
Oct 31, 2019	11.31	11.35	10.97	11.23	4,090,962	-0.12(-1.08%)
Oct 30, 2019	11.50	11.50	11.22	11.35	1,703,488	-0.15(-1.28%)
Oct 29, 2019	11.35	11.63	11.32	11.50	2,186,571	+0.13(+1.15%)
Oct 28, 2019	10.97	11.44	10.97	11.37	2,356,041	+0.22(+1.97%)
Oct 25, 2019	10.70	11.16	10.70	11.14	2,231,988	+0.46(+4.27%)
Oct 24, 2019	10.55	10.70	10.49	10.69	2,631,781	+0.14(+1.31%)
Oct 23, 2019	10.29	10.71	9.995	10.55	3,129,608	+0.64(+6.50%)
Oct 22, 2019	9.808	9.955	9.710	9.906	2,858,927	+0.15(+1.59%)
Oct 21, 2019	9.702	9.845	9.686	9.751	1,552,984	+0.15(+1.57%)
Oct 18, 2019	9.694	9.726	9.575	9.600	1,367,993	-0.10(-1.05%)
Oct 17, 2019	9.628	9.751	9.604	9.702	1,563,482	+0.08(+0.80%)
Oct 16, 2019	9.718	9.828	9.600	9.624	1,998,011	-0.17(-1.71%)
Oct 15, 2019	9.563	9.804	9.498	9.792	2,285,754	+0.23(+2.39%)
Oct 14, 2019	9.620	9.710	9.465	9.563	1,289,833	-0.12(-1.22%)
Oct 11, 2019	9.498	9.808	9.498	9.681	2,311,347	+0.31(+3.26%)
Oct 10, 2019	9.278	9.498	9.221	9.376	2,498,712	+0.13(+1.41%)
Oct 09, 2019	9.335	9.400	9.221	9.245	2,027,978	-0.09(-0.96%)
Oct 08, 2019	9.408	9.478	9.323	9.335	2,130,523	-0.20(-2.14%)
Oct 07, 2019	9.408	9.661	9.376	9.539	2,937,442	+0.05(+0.52%)
Oct 04, 2019	9.506	9.620	9.351	9.490	2,476,198	-0.03(-0.34%)
Oct 03, 2019	9.417	9.531	9.278	9.522	3,805,565	+0.07(+0.73%)
Oct 02, 2019	9.734	9.767	9.417	9.453	4,222,134	-0.35(-3.54%)
Oct 01, 2019	10.48	10.58	9.800	9.800	2,360,858	-0.64(-6.09%)
Sep 30, 2019	10.43	10.47	10.31	10.44	1,896,042	+0.01(+0.12%)
Sep 27, 2019	10.70	10.77	10.41	10.42	1,486,725	-0.23(-2.18%)
Sep 26, 2019	10.75	10.88	10.58	10.66	2,500,454	-0.14(-1.28%)
Sep 25, 2019	10.67	10.90	10.65	10.79	1,635,162	+0.09(+0.84%)
Sep 24, 2019	10.89	11.03	10.70	10.70	2,375,954	-0.21(-1.94%)
Sep 23, 2019	10.72	11.02	10.66	10.92	1,944,289	+0.14(+1.29%)
Sep 20, 2019	10.74	10.97	10.72	10.78	5,950,579	+0.04(+0.38%)
Sep 19, 2019	10.88	11.00	10.69	10.74	2,153,943	-0.11(-1.05%)
Sep 18, 2019	10.75	10.92	10.64	10.85	1,798,133	+0.05(+0.45%)
Sep 17, 2019	10.82	10.90	10.69	10.80	1,996,210	-0.12(-1.12%)
Sep 16, 2019	10.78	10.98	10.70	10.92	1,955,737	+0.09(+0.83%)
Sep 13, 2019	10.95	11.06	10.81	10.84	1,895,785	+0.02(+0.15%)
Sep 12, 2019	10.90	10.94	10.75	10.82	1,706,464	-0.10(-0.90%)
Sep 11, 2019	10.84	10.92	10.66	10.92	2,000,299	+0.10(+0.90%)
Sep 10, 2019	10.68	10.90	10.65	10.82	2,550,338	+0.13(+1.22%)
Sep 09, 2019	10.50	10.72	10.48	10.69	1,916,490	+0.26(+2.50%)
Sep 06, 2019	10.48	10.52	10.35	10.43	1,361,982	+0.00(+0.00%)
Sep 05, 2019	10.34	10.56	10.34	10.43	1,453,164	+0.25(+2.48%)
Sep 04, 2019	10.19	10.25	10.04	10.17	1,948,565	+0.09(+0.88%)

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.