Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.65	12.71	12.60	12.67	61,400	-0.03(-0.24%)
Nov 27, 2019	12.68	12.74	12.53	12.70	294,300	-0.27(-2.08%)
Nov 26, 2019	13.22	13.27	12.96	12.97	589,652	-0.25(-1.89%)
Nov 25, 2019	13.19	13.26	13.13	13.22	1,390,788	+0.03(+0.23%)
Nov 22, 2019	13.13	13.20	13.08	13.19	99,900	+0.11(+0.84%)
Nov 21, 2019	12.95	13.10	12.81	13.08	247,189	+0.27(+2.11%)
Nov 20, 2019	12.67	12.87	12.67	12.81	280,638	+0.10(+0.79%)
Nov 19, 2019	12.93	12.93	12.71	12.71	527,563	-0.23(-1.79%)
Nov 18, 2019	13.15	13.17	12.94	12.94	133,016	-0.30(-2.25%)
Nov 15, 2019	13.20	13.26	13.10	13.24	206,600	+0.17(+1.30%)
Nov 14, 2019	13.16	13.22	13.04	13.07	286,632	-0.05(-0.38%)
Nov 13, 2019	13.09	13.23	13.06	13.12	32,892	-0.09(-0.68%)
Nov 12, 2019	13.26	13.44	13.21	13.21	122,529	-0.08(-0.60%)
Nov 11, 2019	13.40	13.43	13.28	13.29	18,287	-0.17(-1.28%)
Nov 08, 2019	13.36	13.52	13.36	13.46	69,200	-0.05(-0.35%)
Nov 07, 2019	13.76	13.76	13.40	13.51	60,717	-0.15(-1.13%)
Nov 06, 2019	13.84	13.84	13.64	13.66	155,546	-0.18(-1.26%)
Nov 05, 2019	14.02	14.02	13.74	13.84	113,740	-0.16(-1.13%)
Nov 04, 2019	13.93	14.10	13.93	14.00	176,343	+0.17(+1.25%)
Nov 01, 2019	13.81	13.85	13.74	13.82	363,300	+0.14(+1.06%)
Oct 31, 2019	13.61	13.70	13.60	13.68	40,989	-0.03(-0.22%)
Oct 30, 2019	13.71	13.79	13.65	13.71	49,098	+0.00(+0.00%)
Oct 29, 2019	13.67	13.83	13.66	13.71	291,807	-0.04(-0.30%)
Oct 28, 2019	13.96	14.00	13.75	13.75	82,718	-0.19(-1.35%)
Oct 25, 2019	13.84	13.97	13.84	13.94	210,600	+0.07(+0.50%)
Oct 24, 2019	13.86	13.92	13.82	13.87	133,153	-0.02(-0.14%)
Oct 23, 2019	13.89	13.99	13.87	13.89	58,006	-0.04(-0.29%)
Oct 22, 2019	13.94	14.11	13.93	13.93	127,964	-0.01(-0.07%)
Oct 21, 2019	14.04	14.04	13.93	13.94	83,012	+0.01(+0.07%)
Oct 18, 2019	13.82	14.03	13.82	13.93	156,500	+0.07(+0.51%)
Oct 17, 2019	13.91	13.95	13.84	13.86	105,691	-0.04(-0.31%)
Oct 16, 2019	13.91	14.06	13.89	13.90	172,640	-0.10(-0.69%)
Oct 15, 2019	13.96	14.09	13.96	14.00	80,833	+0.09(+0.65%)
Oct 14, 2019	14.05	14.05	13.86	13.91	1,420,436	-0.13(-0.93%)
Oct 11, 2019	14.07	14.15	14.02	14.04	79,600	+0.03(+0.21%)
Oct 10, 2019	13.96	14.04	13.96	14.01	58,553	+0.04(+0.29%)
Oct 09, 2019	14.28	14.28	13.97	13.97	222,972	-0.16(-1.13%)
Oct 08, 2019	14.17	14.18	14.07	14.13	131,980	-0.17(-1.19%)
Oct 07, 2019	14.48	14.48	14.28	14.30	93,629	-0.17(-1.17%)
Oct 04, 2019	14.44	14.55	14.40	14.47	94,400	+0.03(+0.21%)
Oct 03, 2019	14.31	14.48	14.23	14.44	85,712	+0.06(+0.40%)
Oct 02, 2019	14.50	14.51	14.33	14.38	138,885	-0.14(-0.95%)
Oct 01, 2019	14.64	14.64	14.52	14.52	84,444	-0.15(-1.02%)
Sep 30, 2019	14.60	14.68	14.56	14.67	55,693	+0.06(+0.41%)
Sep 27, 2019	14.62	14.68	14.53	14.61	192,700	-0.03(-0.20%)
Sep 26, 2019	14.72	14.74	14.57	14.64	173,808	-0.15(-1.01%)
Sep 25, 2019	14.75	14.81	14.68	14.79	201,647	-0.11(-0.74%)
Sep 24, 2019	15.20	15.20	14.84	14.90	45,714	-0.17(-1.13%)
Sep 23, 2019	15.09	15.10	15.04	15.07	37,196	-0.08(-0.53%)
Sep 20, 2019	15.27	15.28	15.11	15.15	37,600	+0.02(+0.13%)
Sep 19, 2019	15.30	15.31	15.07	15.13	52,722	-0.04(-0.26%)
Sep 18, 2019	15.17	15.17	15.14	15.17	7,477	+0.03(+0.20%)
Sep 17, 2019	15.04	15.24	15.04	15.14	52,260	+0.02(+0.13%)
Sep 16, 2019	15.38	15.38	15.12	15.12	27,863	+0.17(+1.14%)
Sep 13, 2019	14.75	14.97	14.75	14.95	39,000	+0.28(+1.91%)
Sep 12, 2019	14.72	14.76	14.65	14.67	38,785	-0.16(-1.08%)
Sep 11, 2019	14.84	14.88	14.71	14.83	1,524,914	+0.09(+0.61%)
Sep 10, 2019	14.80	14.80	14.70	14.74	55,107	+0.08(+0.55%)
Sep 09, 2019	14.42	14.72	14.42	14.66	131,822	+0.22(+1.52%)
Sep 06, 2019	14.56	14.70	14.42	14.44	134,700	-0.11(-0.76%)
Sep 05, 2019	14.58	14.71	14.55	14.55	69,492	-0.02(-0.14%)
Sep 04, 2019	14.56	14.63	14.54	14.57	81,944	+0.09(+0.62%)

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.