Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.01	17.14	17.00	17.05	42,200	-0.03(-0.18%)
Jan 30, 2020	17.01	17.13	17.00	17.08	31,105	-0.02(-0.12%)
Jan 29, 2020	17.10	17.18	17.01	17.10	72,941	+0.01(+0.06%)
Jan 28, 2020	17.10	17.48	17.02	17.09	15,975	+0.02(+0.12%)
Jan 27, 2020	16.83	17.21	16.83	17.07	42,408	-0.03(-0.18%)
Jan 24, 2020	17.09	17.14	17.01	17.10	43,400	+0.02(+0.12%)
Jan 23, 2020	17.00	17.46	17.00	17.08	42,654	-0.01(-0.06%)
Jan 22, 2020	17.38	17.54	17.02	17.09	33,152	-0.37(-2.12%)
Jan 21, 2020	17.48	17.56	17.26	17.46	65,391	-0.02(-0.11%)
Jan 17, 2020	17.84	17.91	17.45	17.48	58,400	-0.16(-0.91%)
Jan 16, 2020	17.66	17.75	17.43	17.64	67,831	+0.14(+0.80%)
Jan 15, 2020	17.51	17.52	17.35	17.50	32,253	+0.00(+0.00%)
Jan 14, 2020	17.35	17.71	17.35	17.50	52,805	+0.12(+0.69%)
Jan 13, 2020	17.18	17.43	17.18	17.38	65,557	+0.25(+1.46%)
Jan 10, 2020	17.35	17.56	17.00	17.13	57,500	-0.19(-1.10%)
Jan 09, 2020	17.00	17.37	17.00	17.32	64,733	+0.47(+2.79%)
Jan 08, 2020	16.77	17.50	16.72	16.85	50,335	+0.05(+0.30%)
Jan 07, 2020	16.00	17.35	16.00	16.80	88,682	+0.95(+5.99%)
Jan 06, 2020	15.30	16.07	15.30	15.85	48,348	+0.61(+4.00%)
Jan 03, 2020	15.60	15.72	15.19	15.24	50,600	-0.58(-3.67%)
Jan 02, 2020	16.21	16.24	15.70	15.82	37,127	-0.42(-2.59%)
Dec 31, 2019	16.13	16.96	16.13	16.24	88,200	+0.10(+0.62%)
Dec 30, 2019	16.54	16.54	15.70	16.14	25,424	+0.11(+0.69%)
Dec 27, 2019	16.00	16.80	15.83	16.03	103,000	+0.35(+2.23%)
Dec 26, 2019	15.85	16.20	15.67	15.68	31,682	-0.18(-1.13%)
Dec 24, 2019	16.73	16.75	15.79	15.86	32,400	-0.88(-5.26%)
Dec 23, 2019	16.50	17.05	16.24	16.74	71,664	+0.52(+3.21%)
Dec 20, 2019	16.20	16.34	15.94	16.22	81,600	+0.02(+0.12%)
Dec 19, 2019	16.55	16.55	16.02	16.20	101,832	-0.37(-2.23%)
Dec 18, 2019	17.18	17.18	16.49	16.57	58,752	-0.53(-3.10%)
Dec 17, 2019	17.01	17.25	16.75	17.10	28,520	+0.19(+1.12%)
Dec 16, 2019	16.77	17.46	16.77	16.91	34,643	+0.26(+1.56%)
Dec 13, 2019	16.70	16.83	16.45	16.65	45,500	-0.07(-0.42%)
Dec 12, 2019	16.72	17.15	16.60	16.72	63,365	+0.13(+0.78%)
Dec 11, 2019	16.56	17.01	16.40	16.59	80,275	+0.09(+0.55%)
Dec 10, 2019	17.16	17.35	16.48	16.50	108,138	-0.62(-3.62%)
Dec 09, 2019	17.61	18.00	17.05	17.12	66,103	-0.37(-2.12%)
Dec 06, 2019	17.54	18.00	17.36	17.49	63,900	+0.08(+0.46%)
Dec 05, 2019	18.09	18.18	17.38	17.41	42,571	-0.66(-3.65%)
Dec 04, 2019	17.44	18.08	17.40	18.07	59,851	+0.53(+3.02%)
Dec 03, 2019	17.72	18.09	17.32	17.54	86,391	-0.37(-2.07%)
Dec 02, 2019	18.11	18.27	17.57	17.91	40,309	-0.15(-0.83%)
Nov 29, 2019	18.20	18.23	18.05	18.06	14,700	-0.15(-0.82%)
Nov 27, 2019	18.50	18.68	18.17	18.21	46,800	-0.24(-1.30%)
Nov 26, 2019	18.01	18.50	17.76	18.45	83,069	+0.56(+3.13%)
Nov 25, 2019	17.51	18.00	17.51	17.89	45,878	+0.45(+2.58%)
Nov 22, 2019	18.10	18.10	17.34	17.44	36,600	-0.64(-3.54%)
Nov 21, 2019	18.09	18.09	17.65	18.08	51,958	+0.13(+0.72%)
Nov 20, 2019	17.97	18.18	17.73	17.95	100,705	-0.06(-0.33%)
Nov 19, 2019	18.21	18.21	17.88	18.01	36,627	-0.09(-0.50%)
Nov 18, 2019	18.14	18.14	17.80	18.10	59,581	-0.07(-0.39%)
Nov 15, 2019	18.10	18.49	17.77	18.17	74,800	+0.16(+0.89%)
Nov 14, 2019	18.01	18.19	17.77	18.01	43,173	-0.04(-0.22%)
Nov 13, 2019	17.85	18.19	17.52	18.05	71,081	-0.01(-0.06%)
Nov 12, 2019	17.53	18.12	17.01	18.06	105,703	+0.17(+0.95%)
Nov 11, 2019	17.60	18.72	17.57	17.89	61,562	+0.22(+1.25%)
Nov 08, 2019	18.07	18.10	17.67	17.67	69,100	-0.29(-1.61%)
Nov 07, 2019	18.16	18.36	17.55	17.96	64,526	-0.57(-3.08%)
Nov 06, 2019	18.26	18.69	18.15	18.53	68,242	-0.01(-0.05%)
Nov 05, 2019	18.34	18.69	18.34	18.54	57,936	+0.26(+1.42%)
Nov 04, 2019	16.54	18.85	16.54	18.28	34,131	-0.45(-2.40%)

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.