Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.07	16.13	15.51	15.52	220,300	-0.56(-3.48%)
Jan 30, 2020	16.32	16.70	15.84	16.08	260,623	-0.38(-2.31%)
Jan 29, 2020	16.90	17.00	16.03	16.46	468,307	-0.51(-3.01%)
Jan 28, 2020	17.28	17.48	16.93	16.97	176,443	-0.22(-1.28%)
Jan 27, 2020	17.34	17.58	17.06	17.19	192,831	-0.48(-2.72%)
Jan 24, 2020	17.48	17.72	17.25	17.67	335,300	+0.16(+0.91%)
Jan 23, 2020	17.09	17.59	16.82	17.51	219,706	+0.33(+1.92%)
Jan 22, 2020	18.00	18.14	17.15	17.18	185,579	-0.78(-4.34%)
Jan 21, 2020	17.91	18.05	17.40	17.96	246,018	-0.06(-0.33%)
Jan 17, 2020	18.11	18.15	17.69	18.02	210,500	-0.05(-0.28%)
Jan 16, 2020	16.91	18.14	16.73	18.07	443,815	+1.28(+7.62%)
Jan 15, 2020	16.52	16.93	16.50	16.79	160,128	+0.29(+1.76%)
Jan 14, 2020	16.29	16.55	16.03	16.50	173,828	+0.21(+1.29%)
Jan 13, 2020	16.37	16.43	16.04	16.29	147,902	+0.00(+0.00%)
Jan 10, 2020	16.84	16.84	16.17	16.29	237,300	-0.53(-3.15%)
Jan 09, 2020	16.65	16.98	16.51	16.82	391,293	+0.27(+1.63%)
Jan 08, 2020	15.90	16.68	15.78	16.55	277,526	+0.67(+4.22%)
Jan 07, 2020	15.84	16.29	15.32	15.88	243,120	+0.03(+0.19%)
Jan 06, 2020	15.93	16.06	15.59	15.85	338,111	-0.23(-1.43%)
Jan 03, 2020	16.41	16.57	15.94	16.08	478,300	-0.60(-3.60%)
Jan 02, 2020	17.20	17.54	16.20	16.68	491,688	-1.19(-6.66%)
Dec 31, 2019	17.90	18.14	17.86	17.87	273,000	-0.11(-0.61%)
Dec 30, 2019	17.93	18.08	17.79	17.98	137,063	+0.03(+0.17%)
Dec 27, 2019	17.99	18.10	17.82	17.95	193,100	+0.02(+0.11%)
Dec 26, 2019	17.99	17.99	17.62	17.93	273,483	+0.02(+0.11%)
Dec 24, 2019	17.70	18.07	17.70	17.91	107,000	+0.29(+1.65%)
Dec 23, 2019	17.65	17.72	17.21	17.62	318,158	+0.14(+0.80%)
Dec 20, 2019	17.66	17.91	17.12	17.48	1,548,900	-0.17(-0.96%)
Dec 19, 2019	17.25	17.84	17.01	17.65	339,788	+0.44(+2.56%)
Dec 18, 2019	17.30	17.30	17.03	17.21	208,234	-0.04(-0.23%)
Dec 17, 2019	17.09	17.34	16.88	17.25	210,686	+0.23(+1.35%)
Dec 16, 2019	17.64	17.73	16.96	17.02	276,849	-0.54(-3.08%)
Dec 13, 2019	17.42	17.70	17.01	17.56	282,200	+0.17(+0.98%)
Dec 12, 2019	17.16	17.55	17.04	17.39	296,612	+0.21(+1.22%)
Dec 11, 2019	17.09	17.31	16.94	17.18	208,803	+0.17(+1.00%)
Dec 10, 2019	16.86	17.17	16.81	17.01	287,676	+0.02(+0.12%)
Dec 09, 2019	17.00	17.12	16.81	16.99	363,402	-0.01(-0.06%)
Dec 06, 2019	16.68	17.22	16.56	17.00	301,200	+0.53(+3.22%)
Dec 05, 2019	16.57	16.67	16.34	16.47	256,928	+0.17(+1.04%)
Dec 04, 2019	16.37	16.56	16.10	16.30	303,005	-0.03(-0.18%)
Dec 03, 2019	16.35	16.36	15.82	16.33	381,679	-0.15(-0.91%)
Dec 02, 2019	16.13	16.63	16.02	16.48	280,068	+0.35(+2.17%)
Nov 29, 2019	15.98	16.30	15.81	16.13	90,600	+0.11(+0.69%)
Nov 27, 2019	16.12	16.35	15.94	16.02	162,400	-0.05(-0.31%)
Nov 26, 2019	15.86	16.14	15.71	16.07	255,136	+0.18(+1.13%)
Nov 25, 2019	15.60	15.94	15.52	15.89	206,324	+0.33(+2.12%)
Nov 22, 2019	15.71	15.71	15.36	15.56	138,400	+0.00(+0.00%)
Nov 21, 2019	16.12	16.12	15.49	15.56	268,048	-0.57(-3.53%)
Nov 20, 2019	16.14	16.18	15.74	16.13	296,885	-0.08(-0.49%)
Nov 19, 2019	16.15	16.29	15.88	16.21	276,163	+0.00(+0.00%)
Nov 18, 2019	16.20	16.31	15.92	16.21	152,758	-0.05(-0.31%)
Nov 15, 2019	16.66	16.84	16.11	16.26	275,800	-0.31(-1.87%)
Nov 14, 2019	16.71	17.12	16.52	16.57	281,733	-0.16(-0.96%)
Nov 13, 2019	16.74	16.77	16.33	16.73	353,833	-0.19(-1.12%)
Nov 12, 2019	17.40	17.40	16.64	16.92	442,324	-0.43(-2.48%)
Nov 11, 2019	18.28	18.35	16.87	17.35	556,629	-1.15(-6.22%)
Nov 08, 2019	18.54	18.65	18.29	18.50	323,400	-0.05(-0.27%)
Nov 07, 2019	18.22	18.56	18.06	18.55	395,235	+0.52(+2.88%)
Nov 06, 2019	18.83	18.94	17.87	18.03	614,691	-0.96(-5.06%)
Nov 05, 2019	20.23	20.23	18.83	18.99	444,453	-1.19(-5.90%)
Nov 04, 2019	20.32	20.32	19.75	20.18	557,083	-0.04(-0.20%)

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.