Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.94	18.20	17.58	17.88	2,477,700	-0.26(-1.43%)
Jan 30, 2020	18.10	18.15	17.67	18.14	2,691,617	-0.28(-1.52%)
Jan 29, 2020	18.41	18.47	17.96	18.42	1,606,405	+0.21(+1.15%)
Jan 28, 2020	18.24	18.40	17.98	18.21	3,058,558	+0.28(+1.56%)
Jan 27, 2020	17.42	18.28	17.30	17.93	3,954,386	-0.22(-1.21%)
Jan 24, 2020	19.03	19.08	18.06	18.15	3,462,900	-0.85(-4.47%)
Jan 23, 2020	18.22	19.30	18.03	19.00	5,904,515	+0.45(+2.43%)
Jan 22, 2020	20.70	20.74	18.28	18.55	8,760,945	-1.93(-9.42%)
Jan 21, 2020	20.30	20.56	19.86	20.48	2,930,042	+0.05(+0.24%)
Jan 17, 2020	20.46	20.59	20.08	20.43	1,870,500	-0.07(-0.34%)
Jan 16, 2020	20.60	21.02	20.35	20.50	2,138,388	-0.18(-0.87%)
Jan 15, 2020	20.53	20.82	20.30	20.68	2,481,799	+0.09(+0.44%)
Jan 14, 2020	20.98	21.07	20.32	20.59	3,417,504	-0.45(-2.14%)
Jan 13, 2020	20.76	21.28	20.54	21.04	3,569,581	+0.65(+3.19%)
Jan 10, 2020	21.09	21.18	20.28	20.39	4,059,000	-0.59(-2.81%)
Jan 09, 2020	21.54	21.73	20.78	20.98	5,436,947	+0.03(+0.14%)
Jan 08, 2020	20.68	21.12	20.45	20.95	3,218,903	+0.13(+0.62%)
Jan 07, 2020	19.95	20.98	19.71	20.82	5,679,594	+0.99(+4.99%)
Jan 06, 2020	19.00	20.23	18.95	19.83	4,836,934	+0.59(+3.07%)
Jan 03, 2020	19.77	19.77	19.11	19.24	4,501,300	-0.78(-3.90%)
Jan 02, 2020	18.35	20.09	18.31	20.02	7,344,817	+2.07(+11.53%)
Dec 31, 2019	18.18	18.35	17.92	17.95	2,945,000	-0.21(-1.16%)
Dec 30, 2019	17.90	18.46	17.86	18.16	2,290,635	+0.14(+0.78%)
Dec 27, 2019	18.12	18.70	17.82	18.02	4,698,700	+0.11(+0.61%)
Dec 26, 2019	17.90	18.11	17.71	17.91	1,953,472	+0.22(+1.24%)
Dec 24, 2019	17.58	18.31	17.55	17.69	2,397,300	+0.11(+0.63%)
Dec 23, 2019	17.41	17.92	17.30	17.58	3,284,704	+0.14(+0.80%)
Dec 20, 2019	17.42	17.66	17.12	17.44	3,774,200	+0.15(+0.87%)
Dec 19, 2019	17.37	17.54	16.83	17.29	3,735,850	-0.16(-0.92%)
Dec 18, 2019	17.80	17.94	17.18	17.45	4,632,959	-0.31(-1.75%)
Dec 17, 2019	17.45	17.98	17.42	17.76	3,736,182	+0.39(+2.25%)
Dec 16, 2019	17.03	17.49	16.40	17.37	4,106,218	+0.42(+2.48%)
Dec 13, 2019	18.02	18.09	16.82	16.95	7,096,700	-1.06(-5.89%)
Dec 12, 2019	18.39	18.71	17.78	18.01	4,859,541	-0.20(-1.10%)
Dec 11, 2019	17.73	18.53	17.41	18.21	4,139,736	+0.63(+3.58%)
Dec 10, 2019	18.21	18.21	17.51	17.58	5,533,764	-0.50(-2.77%)
Dec 09, 2019	18.68	18.78	17.97	18.08	3,602,360	-0.60(-3.21%)
Dec 06, 2019	18.84	19.22	18.61	18.68	3,261,400	-0.03(-0.16%)
Dec 05, 2019	18.80	19.09	18.50	18.71	3,994,007	+0.04(+0.21%)
Dec 04, 2019	19.56	19.65	18.36	18.67	4,847,382	-0.58(-3.01%)
Dec 03, 2019	19.98	20.04	19.14	19.25	6,095,748	-1.35(-6.55%)
Dec 02, 2019	20.69	20.87	19.85	20.60	4,080,193	-0.50(-2.37%)
Nov 29, 2019	21.36	21.36	20.60	21.10	2,262,400	-0.51(-2.36%)
Nov 27, 2019	21.60	21.77	21.02	21.61	2,464,600	+0.03(+0.14%)
Nov 26, 2019	21.62	22.00	21.01	21.58	8,550,885	-0.19(-0.87%)
Nov 25, 2019	22.01	22.19	21.51	21.77	2,124,236	+0.00(+0.00%)
Nov 22, 2019	21.40	21.86	21.26	21.77	1,480,200	+0.42(+1.97%)
Nov 21, 2019	21.88	22.03	21.06	21.35	2,963,795	-0.57(-2.60%)
Nov 20, 2019	22.17	22.29	21.38	21.92	3,624,842	-0.57(-2.53%)
Nov 19, 2019	23.17	23.17	22.46	22.49	1,723,631	-0.49(-2.13%)
Nov 18, 2019	22.34	23.32	21.84	22.98	2,373,931	+0.54(+2.41%)
Nov 15, 2019	22.60	22.75	21.94	22.44	3,629,500	+0.04(+0.18%)
Nov 14, 2019	24.00	24.12	22.38	22.40	3,419,112	-1.78(-7.36%)
Nov 13, 2019	25.00	25.14	23.06	24.18	5,395,534	-0.08(-0.33%)
Nov 12, 2019	25.56	25.90	24.03	24.26	5,033,266	-1.09(-4.30%)
Nov 11, 2019	24.80	25.58	24.60	25.35	3,926,396	+0.10(+0.40%)
Nov 08, 2019	24.20	25.30	23.95	25.25	3,254,000	+1.01(+4.17%)
Nov 07, 2019	23.96	24.25	23.61	24.24	2,193,427	+0.99(+4.26%)
Nov 06, 2019	24.36	24.44	23.12	23.25	1,925,118	-1.11(-4.56%)
Nov 05, 2019	24.94	24.97	24.08	24.36	1,953,511	-0.49(-1.97%)
Nov 04, 2019	23.58	24.95	23.51	24.85	2,676,237	+1.59(+6.84%)

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.