Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.594	9.659	8.946	9.031	2,735,164	-0.72(-7.41%)
Jan 30, 2020	9.772	9.876	9.538	9.753	2,220,997	-0.20(-1.98%)
Jan 29, 2020	10.04	10.21	9.753	9.951	1,589,008	-0.01(-0.09%)
Jan 28, 2020	10.13	10.46	9.941	9.960	3,500,757	+0.03(+0.28%)
Jan 27, 2020	9.894	10.23	9.481	9.932	3,067,245	-0.67(-6.29%)
Jan 24, 2020	11.31	11.35	10.57	10.60	2,038,163	-0.84(-7.31%)
Jan 23, 2020	11.64	11.65	11.16	11.43	1,510,533	-0.29(-2.48%)
Jan 22, 2020	12.37	12.39	11.70	11.72	1,862,007	-0.73(-5.88%)
Jan 21, 2020	13.55	13.61	12.44	12.46	1,554,981	-1.13(-8.29%)
Jan 17, 2020	14.20	14.20	13.55	13.58	1,231,548	-0.53(-3.73%)
Jan 16, 2020	14.11	14.31	13.94	14.11	1,496,562	+0.12(+0.87%)
Jan 15, 2020	13.62	14.00	13.59	13.99	1,263,861	+0.22(+1.57%)
Jan 14, 2020	13.75	14.00	13.58	13.77	1,003,681	+0.00(+0.00%)
Jan 13, 2020	13.68	13.88	13.42	13.77	1,201,765	+0.10(+0.76%)
Jan 10, 2020	13.69	13.78	13.47	13.67	1,320,923	-0.06(-0.41%)
Jan 09, 2020	13.39	13.73	13.32	13.72	1,241,503	+0.34(+2.52%)
Jan 08, 2020	13.75	13.88	13.31	13.39	2,455,451	-0.43(-3.12%)
Jan 07, 2020	13.76	13.89	13.53	13.82	683,237	+0.02(+0.14%)
Jan 06, 2020	13.66	13.95	13.49	13.80	957,059	+0.04(+0.31%)
Jan 03, 2020	13.93	14.03	13.64	13.76	734,603	-0.00(-0.03%)
Jan 02, 2020	13.42	13.87	13.42	13.76	940,044	+0.41(+3.09%)
Dec 31, 2019	12.78	13.38	12.72	13.35	1,017,537	+0.51(+3.95%)
Dec 30, 2019	13.03	13.15	12.78	12.84	1,694,283	-0.16(-1.23%)
Dec 27, 2019	13.33	13.33	12.97	13.00	501,098	-0.23(-1.77%)
Dec 26, 2019	13.02	13.33	13.02	13.24	531,601	+0.23(+1.73%)
Dec 24, 2019	13.09	13.23	12.89	13.01	338,113	-0.08(-0.57%)
Dec 23, 2019	12.56	13.12	12.53	13.09	2,649,807	+0.55(+4.42%)
Dec 20, 2019	12.85	12.93	12.52	12.53	2,512,631	-0.29(-2.27%)
Dec 19, 2019	12.83	12.94	12.49	12.82	824,766	+0.05(+0.37%)
Dec 18, 2019	12.05	12.80	12.02	12.78	1,991,580	+0.70(+5.83%)
Dec 17, 2019	12.39	12.40	12.01	12.07	1,920,434	-0.22(-1.76%)
Dec 16, 2019	12.51	12.81	12.25	12.29	2,247,936	-0.08(-0.61%)
Dec 13, 2019	12.60	12.88	12.31	12.36	980,359	-0.16(-1.27%)
Dec 12, 2019	12.18	12.84	12.17	12.52	1,113,411	+0.00(+0.00%)
Dec 11, 2019	12.59	12.77	11.97	12.52	1,199,216	-0.29(-2.27%)
Dec 10, 2019	12.84	12.91	12.68	12.81	759,960	+0.01(+0.11%)
Dec 09, 2019	12.36	12.91	12.35	12.80	1,198,387	+0.27(+2.17%)
Dec 06, 2019	11.89	12.54	11.89	12.53	1,222,280	+0.67(+5.62%)
Dec 05, 2019	11.84	12.11	11.74	11.86	3,004,645	+0.02(+0.20%)
Dec 04, 2019	11.88	12.16	11.69	11.84	1,097,295	+0.08(+0.64%)
Dec 03, 2019	11.85	11.99	11.58	11.76	1,072,011	-0.25(-2.07%)
Dec 02, 2019	12.30	12.56	11.93	12.01	1,430,879	-0.21(-1.73%)
Nov 29, 2019	12.03	12.42	12.03	12.22	918,254	+0.10(+0.85%)
Nov 27, 2019	11.84	12.39	11.80	12.12	1,890,305	+0.36(+3.03%)
Nov 26, 2019	11.23	11.81	10.94	11.76	2,782,751	+0.12(+1.05%)
Nov 25, 2019	11.87	12.01	11.28	11.64	1,731,168	-0.01(-0.08%)
Nov 22, 2019	11.77	11.86	11.61	11.65	901,104	-0.07(-0.56%)
Nov 21, 2019	11.22	11.82	11.14	11.72	1,404,445	+0.57(+5.14%)
Nov 20, 2019	11.64	11.71	11.10	11.14	1,573,811	-0.50(-4.27%)
Nov 19, 2019	12.01	12.08	11.61	11.64	1,527,230	-0.37(-3.05%)
Nov 18, 2019	12.09	12.22	11.81	12.01	1,263,421	-0.08(-0.62%)
Nov 15, 2019	11.64	12.15	11.64	12.08	1,835,338	+0.52(+4.46%)
Nov 14, 2019	12.01	12.11	11.55	11.57	761,910	-0.29(-2.46%)
Nov 13, 2019	12.24	12.31	11.83	11.86	707,815	-0.48(-3.88%)
Nov 12, 2019	12.10	12.62	11.97	12.34	664,960	+0.15(+1.23%)
Nov 11, 2019	12.03	12.29	11.75	12.18	1,176,814	+0.03(+0.23%)
Nov 08, 2019	12.28	12.46	12.03	12.16	955,539	-0.36(-2.85%)
Nov 07, 2019	13.39	13.44	12.49	12.51	964,338	-0.69(-5.26%)
Nov 06, 2019	13.72	13.75	13.14	13.21	659,174	-0.56(-4.09%)
Nov 05, 2019	13.94	14.17	13.66	13.77	698,148	-0.01(-0.07%)
Nov 04, 2019	13.95	14.10	13.64	13.78	907,449	+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.