Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.25	11.46	11.12	11.26	655,600	-0.01(-0.09%)
Jan 30, 2020	10.82	11.37	10.78	11.27	334,688	+0.32(+2.92%)
Jan 29, 2020	11.25	11.38	10.88	10.95	260,073	-0.29(-2.58%)
Jan 28, 2020	11.28	11.66	11.23	11.24	483,506	+0.01(+0.09%)
Jan 27, 2020	10.63	11.33	10.63	11.23	630,307	+0.26(+2.37%)
Jan 24, 2020	11.19	11.30	10.67	10.97	776,000	-0.23(-2.05%)
Jan 23, 2020	11.39	11.40	10.91	11.20	693,547	-0.19(-1.67%)
Jan 22, 2020	11.42	11.52	10.97	11.39	1,843,450	-0.02(-0.18%)
Jan 21, 2020	11.52	11.59	11.33	11.41	611,744	-0.17(-1.47%)
Jan 17, 2020	11.95	12.02	11.39	11.58	686,000	-0.31(-2.61%)
Jan 16, 2020	12.08	12.30	11.84	11.89	543,777	-0.03(-0.25%)
Jan 15, 2020	12.02	12.27	11.85	11.92	411,775	-0.22(-1.81%)
Jan 14, 2020	12.36	12.38	12.10	12.14	425,471	-0.14(-1.14%)
Jan 13, 2020	12.13	12.28	11.73	12.28	301,429	+0.14(+1.15%)
Jan 10, 2020	12.06	12.27	12.04	12.14	477,600	+0.10(+0.83%)
Jan 09, 2020	12.09	12.12	11.81	12.04	438,659	+0.04(+0.33%)
Jan 08, 2020	12.02	12.14	11.80	12.00	338,798	-0.01(-0.08%)
Jan 07, 2020	11.97	12.12	11.78	12.01	435,594	-0.04(-0.33%)
Jan 06, 2020	12.05	12.27	11.92	12.05	291,911	-0.11(-0.90%)
Jan 03, 2020	12.06	12.20	11.87	12.16	281,900	-0.11(-0.90%)
Jan 02, 2020	13.01	13.05	12.10	12.27	378,719	-0.59(-4.59%)
Dec 31, 2019	12.66	12.91	12.55	12.86	765,900	+0.21(+1.66%)
Dec 30, 2019	12.64	12.89	12.57	12.65	355,603	+0.00(+0.00%)
Dec 27, 2019	12.92	12.98	12.56	12.65	358,600	-0.20(-1.56%)
Dec 26, 2019	13.14	13.44	12.83	12.85	588,876	-0.30(-2.28%)
Dec 24, 2019	13.20	13.21	12.93	13.15	330,200	+0.05(+0.38%)
Dec 23, 2019	13.19	13.24	13.00	13.10	640,022	-0.03(-0.23%)
Dec 20, 2019	13.49	13.49	13.09	13.13	881,200	-0.30(-2.23%)
Dec 19, 2019	13.27	13.50	13.13	13.43	593,132	+0.20(+1.51%)
Dec 18, 2019	13.29	13.57	13.19	13.23	643,744	-0.08(-0.60%)
Dec 17, 2019	13.27	13.61	13.19	13.31	455,875	+0.01(+0.08%)
Dec 16, 2019	15.75	15.75	12.75	13.30	1,763,090	-2.43(-15.45%)
Dec 13, 2019	15.89	16.17	15.63	15.73	597,500	-0.16(-1.01%)
Dec 12, 2019	15.23	15.94	15.23	15.89	547,689	+0.68(+4.47%)
Dec 11, 2019	14.93	15.50	14.87	15.21	465,761	+0.37(+2.49%)
Dec 10, 2019	14.86	14.86	14.51	14.84	548,879	-0.05(-0.34%)
Dec 09, 2019	14.96	15.07	14.88	14.89	486,216	-0.17(-1.13%)
Dec 06, 2019	15.02	15.25	14.86	15.06	435,300	+0.26(+1.76%)
Dec 05, 2019	14.95	14.96	14.43	14.80	306,243	-0.07(-0.47%)
Dec 04, 2019	14.90	15.13	14.73	14.87	383,138	+0.05(+0.34%)
Dec 03, 2019	14.82	15.11	14.66	14.82	364,629	-0.22(-1.46%)
Dec 02, 2019	16.09	16.10	15.00	15.04	348,792	-0.89(-5.59%)
Nov 29, 2019	16.12	16.33	15.81	15.93	274,700	-0.37(-2.27%)
Nov 27, 2019	16.25	16.40	16.20	16.30	380,500	+0.10(+0.62%)
Nov 26, 2019	15.73	16.43	15.64	16.20	610,045	+0.48(+3.05%)
Nov 25, 2019	15.36	15.85	15.26	15.72	1,782,986	+0.42(+2.75%)
Nov 22, 2019	15.46	15.59	15.28	15.30	370,600	-0.02(-0.13%)
Nov 21, 2019	15.53	15.69	15.25	15.32	514,992	-0.20(-1.29%)
Nov 20, 2019	16.18	16.22	15.31	15.52	724,257	-0.82(-5.02%)
Nov 19, 2019	16.40	16.43	16.07	16.34	661,171	+0.02(+0.12%)
Nov 18, 2019	17.51	17.51	16.16	16.32	713,491	-1.31(-7.43%)
Nov 15, 2019	18.37	18.37	17.51	17.63	523,700	-0.69(-3.77%)
Nov 14, 2019	18.51	18.67	18.27	18.32	346,106	-0.25(-1.35%)
Nov 13, 2019	18.94	18.98	18.43	18.57	401,952	-0.55(-2.88%)
Nov 12, 2019	19.28	19.30	18.92	19.12	580,435	-0.05(-0.26%)
Nov 11, 2019	18.52	19.22	18.52	19.17	506,015	+0.70(+3.79%)
Nov 08, 2019	18.45	19.16	18.31	18.47	639,500	+0.00(+0.00%)
Nov 07, 2019	17.03	19.48	17.01	18.47	1,859,925	+2.76(+17.57%)
Nov 06, 2019	16.75	16.75	15.56	15.71	626,993	-1.06(-6.32%)
Nov 05, 2019	17.08	17.20	16.75	16.77	344,716	-0.28(-1.64%)
Nov 04, 2019	16.78	17.29	16.59	17.05	415,493	+0.49(+2.96%)

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.