Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.589	9.653	8.941	9.026	2,736,690	-0.72(-7.41%)
Jan 30, 2020	9.767	9.870	9.532	9.748	2,222,236	-0.20(-1.98%)
Jan 29, 2020	10.04	10.21	9.748	9.945	1,589,894	-0.01(-0.09%)
Jan 28, 2020	10.12	10.45	9.936	9.954	3,502,710	+0.03(+0.28%)
Jan 27, 2020	9.889	10.23	9.476	9.926	3,068,956	-0.67(-6.29%)
Jan 24, 2020	11.31	11.34	10.56	10.59	2,039,300	-0.84(-7.31%)
Jan 23, 2020	11.63	11.64	11.16	11.43	1,511,376	-0.29(-2.48%)
Jan 22, 2020	12.37	12.38	11.69	11.72	1,863,046	-0.73(-5.88%)
Jan 21, 2020	13.54	13.60	12.44	12.45	1,555,849	-1.13(-8.29%)
Jan 17, 2020	14.20	14.20	13.54	13.58	1,232,235	-0.53(-3.73%)
Jan 16, 2020	14.10	14.30	13.93	14.10	1,497,397	+0.12(+0.87%)
Jan 15, 2020	13.61	13.99	13.59	13.98	1,264,566	+0.22(+1.57%)
Jan 14, 2020	13.74	13.99	13.57	13.76	1,004,241	+0.00(+0.00%)
Jan 13, 2020	13.67	13.88	13.42	13.76	1,202,436	+0.10(+0.76%)
Jan 10, 2020	13.68	13.77	13.46	13.66	1,321,660	-0.06(-0.41%)
Jan 09, 2020	13.38	13.73	13.31	13.72	1,242,195	+0.34(+2.52%)
Jan 08, 2020	13.74	13.88	13.30	13.38	2,456,820	-0.43(-3.13%)
Jan 07, 2020	13.75	13.89	13.52	13.81	683,618	+0.02(+0.14%)
Jan 06, 2020	13.65	13.94	13.48	13.79	957,593	+0.04(+0.31%)
Jan 03, 2020	13.92	14.03	13.63	13.75	735,013	-0.00(-0.03%)
Jan 02, 2020	13.42	13.87	13.42	13.75	940,569	+0.41(+3.09%)
Dec 31, 2019	12.77	13.37	12.71	13.34	1,018,104	+0.51(+3.95%)
Dec 30, 2019	13.02	13.14	12.77	12.83	1,695,228	-0.16(-1.23%)
Dec 27, 2019	13.32	13.32	12.97	12.99	501,378	-0.23(-1.77%)
Dec 26, 2019	13.01	13.33	13.01	13.23	531,898	+0.23(+1.73%)
Dec 24, 2019	13.08	13.22	12.89	13.00	338,302	-0.08(-0.57%)
Dec 23, 2019	12.55	13.12	12.53	13.08	2,651,286	+0.55(+4.42%)
Dec 20, 2019	12.84	12.92	12.52	12.53	2,514,032	-0.29(-2.27%)
Dec 19, 2019	12.83	12.93	12.48	12.82	825,226	+0.05(+0.37%)
Dec 18, 2019	12.05	12.80	12.01	12.77	1,992,692	+0.70(+5.83%)
Dec 17, 2019	12.38	12.39	12.00	12.07	1,921,505	-0.22(-1.76%)
Dec 16, 2019	12.51	12.81	12.24	12.28	2,249,190	-0.08(-0.61%)
Dec 13, 2019	12.59	12.87	12.30	12.36	980,906	-0.16(-1.27%)
Dec 12, 2019	12.17	12.83	12.16	12.52	1,114,033	+0.00(+0.00%)
Dec 11, 2019	12.58	12.76	11.96	12.52	1,199,885	-0.29(-2.27%)
Dec 10, 2019	12.83	12.90	12.68	12.81	760,384	+0.01(+0.11%)
Dec 09, 2019	12.36	12.90	12.35	12.79	1,199,056	+0.27(+2.17%)
Dec 06, 2019	11.89	12.53	11.89	12.52	1,222,962	+0.67(+5.62%)
Dec 05, 2019	11.83	12.10	11.74	11.85	3,006,321	+0.02(+0.20%)
Dec 04, 2019	11.88	12.15	11.69	11.83	1,097,907	+0.08(+0.64%)
Dec 03, 2019	11.84	11.99	11.58	11.76	1,072,609	-0.25(-2.07%)
Dec 02, 2019	12.29	12.55	11.92	12.00	1,431,678	-0.21(-1.73%)
Nov 29, 2019	12.02	12.41	12.02	12.22	918,767	+0.10(+0.85%)
Nov 27, 2019	11.83	12.38	11.80	12.11	1,891,360	+0.36(+3.03%)
Nov 26, 2019	11.22	11.81	10.93	11.76	2,784,303	+0.12(+1.05%)
Nov 25, 2019	11.86	12.00	11.28	11.63	1,732,134	-0.01(-0.08%)
Nov 22, 2019	11.77	11.86	11.61	11.64	901,606	-0.07(-0.56%)
Nov 21, 2019	11.21	11.81	11.14	11.71	1,405,228	+0.57(+5.14%)
Nov 20, 2019	11.63	11.70	11.09	11.14	1,574,689	-0.50(-4.27%)
Nov 19, 2019	12.00	12.07	11.61	11.63	1,528,082	-0.37(-3.05%)
Nov 18, 2019	12.08	12.22	11.80	12.00	1,264,126	-0.07(-0.62%)
Nov 15, 2019	11.63	12.14	11.63	12.07	1,836,362	+0.52(+4.46%)
Nov 14, 2019	12.00	12.10	11.54	11.56	762,335	-0.29(-2.45%)
Nov 13, 2019	12.23	12.30	11.82	11.85	708,210	-0.48(-3.88%)
Nov 12, 2019	12.09	12.61	11.96	12.33	665,331	+0.15(+1.23%)
Nov 11, 2019	12.03	12.28	11.75	12.18	1,177,470	+0.03(+0.23%)
Nov 08, 2019	12.27	12.45	12.03	12.15	956,072	-0.36(-2.85%)
Nov 07, 2019	13.38	13.44	12.49	12.51	964,876	-0.69(-5.26%)
Nov 06, 2019	13.72	13.74	13.13	13.20	659,542	-0.56(-4.09%)
Nov 05, 2019	13.93	14.17	13.65	13.76	698,538	-0.01(-0.07%)
Nov 04, 2019	13.94	14.09	13.63	13.77	907,956	+0.02(+0.14%)

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.