Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.45	11.48	10.83	10.88	1,225,323	-0.70(-6.02%)
Jan 30, 2020	11.40	11.73	11.32	11.58	808,190	+0.05(+0.42%)
Jan 29, 2020	11.68	11.74	11.42	11.53	1,135,489	-0.09(-0.79%)
Jan 28, 2020	11.55	11.78	11.55	11.62	907,230	+0.16(+1.39%)
Jan 27, 2020	12.05	12.05	11.41	11.46	1,260,054	-0.91(-7.35%)
Jan 24, 2020	13.00	13.01	12.25	12.37	1,659,402	-0.58(-4.48%)
Jan 23, 2020	12.77	13.04	12.68	12.95	667,146	+0.18(+1.44%)
Jan 22, 2020	12.69	12.97	12.68	12.77	1,050,391	+0.10(+0.76%)
Jan 21, 2020	12.67	12.77	12.60	12.67	854,459	-0.10(-0.76%)
Jan 17, 2020	12.91	12.98	12.60	12.77	635,766	-0.03(-0.23%)
Jan 16, 2020	12.57	12.85	12.57	12.80	714,712	+0.24(+1.93%)
Jan 15, 2020	12.49	12.62	12.41	12.56	876,402	+0.06(+0.46%)
Jan 14, 2020	12.37	12.61	12.32	12.50	1,067,538	+0.14(+1.10%)
Jan 13, 2020	12.33	12.43	12.28	12.36	765,848	+0.07(+0.55%)
Jan 10, 2020	12.51	12.52	12.26	12.29	591,107	-0.21(-1.70%)
Jan 09, 2020	12.77	13.06	12.48	12.51	907,267	-0.12(-0.92%)
Jan 08, 2020	12.60	12.65	12.33	12.62	1,065,144	+0.02(+0.15%)
Jan 07, 2020	12.49	12.78	12.32	12.60	690,177	+0.17(+1.40%)
Jan 06, 2020	12.26	12.56	12.16	12.43	756,860	-0.04(-0.35%)
Jan 03, 2020	12.59	12.63	12.30	12.47	763,229	-0.35(-2.75%)
Jan 02, 2020	12.74	12.83	12.58	12.83	736,121	+0.25(+2.00%)
Dec 31, 2019	12.81	12.81	12.54	12.58	814,918	-0.26(-2.03%)
Dec 30, 2019	12.85	12.95	12.56	12.84	639,043	-0.01(-0.07%)
Dec 27, 2019	13.55	13.61	12.83	12.85	1,077,805	-0.59(-4.39%)
Dec 26, 2019	12.92	13.62	12.90	13.44	1,737,170	+0.51(+3.97%)
Dec 24, 2019	13.02	13.11	12.70	12.92	341,349	-0.09(-0.67%)
Dec 23, 2019	12.86	13.22	12.77	13.01	836,732	+0.26(+2.05%)
Dec 20, 2019	12.61	12.84	12.50	12.75	1,888,278	+0.21(+1.70%)
Dec 19, 2019	12.59	12.61	12.44	12.54	593,396	-0.02(-0.15%)
Dec 18, 2019	12.58	12.63	12.46	12.56	855,989	+0.04(+0.31%)
Dec 17, 2019	12.58	12.58	12.42	12.52	679,635	+0.03(+0.23%)
Dec 16, 2019	12.38	12.61	12.38	12.49	599,660	+0.12(+0.94%)
Dec 13, 2019	12.25	12.46	12.20	12.37	582,217	+0.05(+0.39%)
Dec 12, 2019	11.72	12.47	11.65	12.32	1,236,996	-0.01(-0.08%)
Dec 11, 2019	12.08	12.36	12.03	12.33	779,316	+0.31(+2.57%)
Dec 10, 2019	12.15	12.22	11.93	12.02	768,936	-0.12(-0.96%)
Dec 09, 2019	12.16	12.23	12.12	12.14	487,522	-0.05(-0.40%)
Dec 06, 2019	12.27	12.29	12.10	12.19	1,043,277	+0.15(+1.20%)
Dec 05, 2019	11.86	12.13	11.84	12.04	2,232,179	+0.29(+2.47%)
Dec 04, 2019	11.47	11.76	11.31	11.75	1,340,558	+0.40(+3.49%)
Dec 03, 2019	11.18	11.52	11.10	11.36	972,149	-0.04(-0.38%)
Dec 02, 2019	11.70	11.71	11.37	11.40	1,229,456	-0.29(-2.52%)
Nov 29, 2019	11.81	11.86	11.70	11.70	547,379	-0.23(-1.95%)
Nov 27, 2019	11.92	12.00	11.76	11.93	895,242	+0.01(+0.12%)
Nov 26, 2019	12.06	12.18	11.84	11.91	1,286,503	-0.18(-1.48%)
Nov 25, 2019	11.76	12.16	11.76	12.09	698,616	+0.36(+3.05%)
Nov 22, 2019	11.95	12.05	11.66	11.73	788,867	-0.18(-1.50%)
Nov 21, 2019	12.78	12.99	11.70	11.91	1,576,082	-0.98(-7.61%)
Nov 20, 2019	12.54	13.06	12.53	12.89	2,241,048	+0.32(+2.54%)
Nov 19, 2019	12.49	12.64	12.46	12.58	1,409,270	+0.10(+0.78%)
Nov 18, 2019	12.57	12.64	12.41	12.48	690,168	-0.09(-0.73%)
Nov 15, 2019	12.58	12.97	12.48	12.57	1,434,661	+0.11(+0.89%)
Nov 14, 2019	12.50	12.53	12.26	12.46	714,129	-0.08(-0.62%)
Nov 13, 2019	12.41	12.67	12.34	12.54	987,358	+0.05(+0.39%)
Nov 12, 2019	12.32	12.58	12.24	12.49	989,484	+0.19(+1.57%)
Nov 11, 2019	12.28	12.45	12.11	12.29	711,921	-0.08(-0.63%)
Nov 08, 2019	12.26	12.45	12.20	12.37	695,104	+0.03(+0.23%)
Nov 07, 2019	12.82	12.82	12.21	12.34	1,445,227	-0.29(-2.33%)
Nov 06, 2019	12.78	12.78	12.43	12.64	937,342	-0.14(-1.10%)
Nov 05, 2019	12.81	12.87	12.54	12.78	2,090,530	-0.12(-0.90%)
Nov 04, 2019	12.65	12.89	12.57	12.89	2,033,952	+0.36(+2.85%)

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.