Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.05	19.09	18.80	18.85	324,200	-0.31(-1.62%)
Jan 30, 2020	19.05	19.30	18.91	19.16	345,467	+0.01(+0.05%)
Jan 29, 2020	19.06	19.30	18.84	19.15	356,359	+0.16(+0.87%)
Jan 28, 2020	18.75	19.31	18.70	18.98	466,745	+0.36(+1.91%)
Jan 27, 2020	18.31	18.66	18.16	18.63	801,345	+0.00(+0.00%)
Jan 24, 2020	18.77	18.83	18.49	18.63	244,100	-0.13(-0.69%)
Jan 23, 2020	18.66	18.80	18.51	18.76	280,737	+0.00(+0.00%)
Jan 22, 2020	18.77	18.83	18.63	18.76	289,547	+0.00(+0.00%)
Jan 21, 2020	19.07	19.11	18.71	18.76	286,503	-0.38(-1.99%)
Jan 17, 2020	18.97	19.16	18.88	19.14	446,100	+0.29(+1.54%)
Jan 16, 2020	18.66	18.95	18.49	18.85	344,524	+0.28(+1.51%)
Jan 15, 2020	18.23	18.57	18.13	18.57	321,493	+0.41(+2.26%)
Jan 14, 2020	18.05	18.26	18.00	18.16	490,372	+0.05(+0.28%)
Jan 13, 2020	18.10	18.23	17.95	18.11	422,124	+0.07(+0.39%)
Jan 10, 2020	18.23	18.59	18.00	18.04	219,900	-0.25(-1.37%)
Jan 09, 2020	18.34	18.55	18.17	18.29	179,529	+0.04(+0.22%)
Jan 08, 2020	18.22	18.47	18.21	18.25	188,913	+0.07(+0.41%)
Jan 07, 2020	18.39	18.47	18.07	18.18	268,606	-0.31(-1.70%)
Jan 06, 2020	18.39	18.57	18.24	18.49	259,386	+0.01(+0.05%)
Jan 03, 2020	18.15	18.55	18.15	18.48	211,900	+0.13(+0.71%)
Jan 02, 2020	18.55	18.58	18.18	18.35	319,055	-0.14(-0.76%)
Dec 31, 2019	18.10	18.53	18.10	18.49	302,900	+0.35(+1.93%)
Dec 30, 2019	18.21	18.25	18.07	18.14	225,953	-0.08(-0.44%)
Dec 27, 2019	18.22	18.23	18.00	18.22	259,200	+0.09(+0.50%)
Dec 26, 2019	18.16	18.34	18.00	18.13	314,654	-0.02(-0.11%)
Dec 24, 2019	18.15	18.16	18.04	18.15	119,200	+0.00(+0.00%)
Dec 23, 2019	18.32	18.33	17.93	18.15	320,705	-0.19(-1.04%)
Dec 20, 2019	17.91	18.37	17.86	18.34	786,800	+0.46(+2.57%)
Dec 19, 2019	17.86	17.96	17.77	17.88	201,476	-0.02(-0.11%)
Dec 18, 2019	17.92	18.09	17.87	17.90	327,316	-0.01(-0.06%)
Dec 17, 2019	17.78	17.98	17.69	17.91	209,489	+0.15(+0.84%)
Dec 16, 2019	17.42	17.99	17.25	17.76	698,146	+0.54(+3.14%)
Dec 13, 2019	17.27	17.48	17.10	17.22	359,800	-0.04(-0.23%)
Dec 12, 2019	17.23	17.49	17.20	17.26	420,634	-0.02(-0.12%)
Dec 11, 2019	17.32	17.42	17.23	17.28	160,385	+0.05(+0.29%)
Dec 10, 2019	17.49	17.61	17.10	17.23	574,236	-0.26(-1.49%)
Dec 09, 2019	17.83	17.83	17.35	17.49	404,691	-0.34(-1.91%)
Dec 06, 2019	17.80	18.05	17.57	17.83	355,900	+0.22(+1.25%)
Dec 05, 2019	17.88	17.92	17.58	17.61	286,139	-0.16(-0.90%)
Dec 04, 2019	17.73	17.79	17.57	17.77	517,787	+0.19(+1.08%)
Dec 03, 2019	17.33	17.65	17.21	17.58	344,410	+0.00(+0.00%)
Dec 02, 2019	17.80	18.02	17.54	17.58	327,746	-0.18(-1.01%)
Nov 29, 2019	17.90	18.00	17.76	17.76	178,300	-0.14(-0.78%)
Nov 27, 2019	18.16	18.16	17.81	17.90	525,700	-0.09(-0.50%)
Nov 26, 2019	17.95	18.30	17.86	17.99	489,636	+0.10(+0.56%)
Nov 25, 2019	17.67	17.98	17.30	17.89	902,046	+0.40(+2.29%)
Nov 22, 2019	17.33	17.61	17.25	17.49	411,300	+0.18(+1.04%)
Nov 21, 2019	17.21	17.35	16.93	17.31	444,743	+0.14(+0.82%)
Nov 20, 2019	16.73	17.27	16.73	17.17	564,885	+0.41(+2.45%)
Nov 19, 2019	17.00	17.14	16.65	16.76	702,655	-0.11(-0.65%)
Nov 18, 2019	17.37	17.37	16.76	16.87	618,551	-0.56(-3.21%)
Nov 15, 2019	16.93	17.43	16.86	17.43	781,600	+0.60(+3.57%)
Nov 14, 2019	16.61	16.87	16.48	16.83	930,176	+0.20(+1.20%)
Nov 13, 2019	16.61	16.75	16.36	16.63	1,775,027	-0.04(-0.24%)
Nov 12, 2019	16.65	16.84	16.49	16.67	1,484,736	+0.04(+0.24%)
Nov 11, 2019	16.45	16.71	16.44	16.63	1,032,079	+0.22(+1.34%)
Nov 08, 2019	16.35	16.95	15.43	16.41	1,222,800	-0.12(-0.73%)
Nov 07, 2019	16.63	16.68	16.36	16.53	480,233	+0.08(+0.49%)
Nov 06, 2019	16.21	16.52	16.21	16.45	336,056	+0.04(+0.24%)
Nov 05, 2019	16.43	16.61	16.37	16.41	414,390	+0.03(+0.18%)
Nov 04, 2019	16.43	16.46	16.24	16.38	487,592	+0.11(+0.68%)

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.