Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.38	16.59	16.31	16.41	291,800	+0.01(+0.06%)
Dec 30, 2019	16.70	16.80	16.38	16.40	303,720	-0.35(-2.09%)
Dec 27, 2019	17.10	17.10	16.67	16.75	313,900	-0.37(-2.16%)
Dec 26, 2019	17.17	17.40	17.10	17.12	384,308	+0.02(+0.12%)
Dec 24, 2019	16.89	17.11	16.81	17.10	140,800	+0.23(+1.36%)
Dec 23, 2019	16.70	17.01	16.58	16.87	621,275	+0.17(+1.02%)
Dec 20, 2019	16.74	16.84	16.50	16.70	1,860,500	+0.00(+0.00%)
Dec 19, 2019	16.59	16.73	16.40	16.70	296,874	+0.27(+1.64%)
Dec 18, 2019	16.63	16.77	16.27	16.43	702,760	-0.23(-1.38%)
Dec 17, 2019	16.96	17.04	16.57	16.66	324,116	-0.35(-2.06%)
Dec 16, 2019	16.89	17.24	16.84	17.01	358,195	+0.28(+1.67%)
Dec 13, 2019	16.98	17.11	16.69	16.73	317,300	-0.25(-1.47%)
Dec 12, 2019	16.77	17.14	16.70	16.98	497,581	+0.31(+1.86%)
Dec 11, 2019	17.40	17.47	16.54	16.67	692,780	-0.75(-4.33%)
Dec 10, 2019	17.37	17.75	17.30	17.43	478,060	+0.03(+0.14%)
Dec 09, 2019	17.56	17.85	17.32	17.40	583,213	-0.07(-0.37%)
Dec 06, 2019	17.25	17.62	17.20	17.46	690,700	+0.36(+2.07%)
Dec 05, 2019	17.13	17.26	16.98	17.11	581,359	-0.04(-0.23%)
Dec 04, 2019	17.07	17.15	16.75	17.15	547,464	+0.12(+0.70%)
Dec 03, 2019	17.08	17.24	16.95	17.03	1,094,648	-0.10(-0.58%)
Dec 02, 2019	16.75	17.25	16.70	17.13	1,036,020	+0.40(+2.39%)
Nov 29, 2019	16.76	16.91	16.55	16.73	388,300	-0.03(-0.18%)
Nov 27, 2019	16.66	17.14	16.61	16.76	633,600	+0.09(+0.54%)
Nov 26, 2019	16.63	16.86	16.26	16.67	666,097	+0.14(+0.85%)
Nov 25, 2019	16.36	16.62	16.32	16.53	857,325	+0.29(+1.79%)
Nov 22, 2019	15.77	16.25	15.73	16.24	418,700	+0.57(+3.64%)
Nov 21, 2019	15.67	15.92	15.42	15.67	564,065	+0.13(+0.84%)
Nov 20, 2019	15.45	15.68	15.16	15.54	598,731	+0.05(+0.32%)
Nov 19, 2019	15.66	15.86	15.46	15.49	469,657	-0.08(-0.51%)
Nov 18, 2019	15.50	15.65	15.30	15.57	732,975	+0.12(+0.78%)
Nov 15, 2019	15.64	15.64	15.15	15.45	448,200	-0.04(-0.26%)
Nov 14, 2019	15.15	15.59	14.94	15.49	621,451	+0.51(+3.40%)
Nov 13, 2019	14.91	15.37	14.71	14.98	403,727	+0.05(+0.33%)
Nov 12, 2019	14.65	15.22	14.65	14.93	288,733	+0.05(+0.34%)
Nov 11, 2019	14.68	15.19	14.50	14.88	635,318	+0.14(+0.95%)
Nov 08, 2019	14.24	14.90	13.96	14.74	787,900	+0.21(+1.45%)
Nov 07, 2019	14.25	15.15	14.25	14.53	1,222,183	+1.39(+10.58%)
Nov 06, 2019	13.50	13.70	13.10	13.14	390,263	-0.36(-2.67%)
Nov 05, 2019	13.76	13.94	13.43	13.50	347,382	-0.19(-1.39%)
Nov 04, 2019	13.94	14.04	13.48	13.69	453,602	-0.20(-1.44%)
Nov 01, 2019	13.60	13.98	13.59	13.89	460,900	+0.38(+2.81%)
Oct 31, 2019	13.73	14.01	13.30	13.51	476,082	-0.21(-1.53%)
Oct 30, 2019	14.02	14.04	13.66	13.72	397,847	-0.34(-2.42%)
Oct 29, 2019	14.21	14.39	14.02	14.06	487,534	-0.15(-1.06%)
Oct 28, 2019	14.00	14.36	14.00	14.21	643,012	+0.17(+1.21%)
Oct 25, 2019	13.67	14.19	13.65	14.04	1,165,800	+0.33(+2.41%)
Oct 24, 2019	13.70	13.74	13.47	13.71	272,978	+0.05(+0.37%)
Oct 23, 2019	13.78	13.81	13.51	13.66	334,043	-0.03(-0.22%)
Oct 22, 2019	13.76	13.96	13.67	13.69	530,660	+0.05(+0.37%)
Oct 21, 2019	13.82	13.84	13.48	13.64	417,387	+0.05(+0.37%)
Oct 18, 2019	13.60	13.76	13.42	13.59	721,900	-0.09(-0.66%)
Oct 17, 2019	13.54	13.71	13.46	13.68	605,838	+0.28(+2.09%)
Oct 16, 2019	13.50	13.59	13.13	13.40	478,048	-0.13(-0.96%)
Oct 15, 2019	12.94	13.54	12.90	13.53	650,596	+0.59(+4.56%)
Oct 14, 2019	12.69	13.18	12.63	12.94	421,444	+0.23(+1.81%)
Oct 11, 2019	12.69	12.94	12.69	12.71	299,300	+0.14(+1.11%)
Oct 10, 2019	12.42	12.61	12.32	12.57	363,856	+0.19(+1.53%)
Oct 09, 2019	13.06	13.06	12.35	12.38	391,273	-0.58(-4.48%)
Oct 08, 2019	13.17	13.22	12.81	12.96	463,850	-0.31(-2.34%)
Oct 07, 2019	13.17	13.45	13.13	13.27	404,638	+0.07(+0.53%)
Oct 04, 2019	13.35	13.50	12.91	13.20	501,400	-0.19(-1.38%)
Oct 03, 2019	13.08	13.43	12.88	13.38	410,824	+0.24(+1.86%)
Oct 02, 2019	12.94	13.30	12.61	13.14	334,885	+0.19(+1.47%)

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.