Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.26	15.28	14.79	15.21	706,900	-0.15(-0.98%)
Jan 30, 2020	15.10	15.41	14.86	15.36	611,849	+0.17(+1.12%)
Jan 29, 2020	15.53	15.60	15.07	15.19	581,602	-0.23(-1.49%)
Jan 28, 2020	15.28	15.50	15.16	15.42	718,654	+0.20(+1.31%)
Jan 27, 2020	15.26	15.47	14.92	15.22	703,329	-0.29(-1.87%)
Jan 24, 2020	15.53	15.56	15.02	15.51	995,600	-0.17(-1.08%)
Jan 23, 2020	16.10	16.14	15.68	15.68	659,754	-0.52(-3.21%)
Jan 22, 2020	16.47	16.52	16.16	16.20	249,920	-0.16(-0.98%)
Jan 21, 2020	16.44	16.51	16.17	16.36	386,996	-0.15(-0.91%)
Jan 17, 2020	16.93	16.98	16.44	16.51	404,700	-0.30(-1.78%)
Jan 16, 2020	16.40	16.86	16.35	16.81	668,638	+0.51(+3.13%)
Jan 15, 2020	15.75	16.42	15.75	16.30	557,200	+0.50(+3.16%)
Jan 14, 2020	15.58	15.82	15.46	15.80	646,113	+0.14(+0.89%)
Jan 13, 2020	15.94	16.04	15.41	15.66	1,798,782	-0.39(-2.43%)
Jan 10, 2020	16.93	16.96	16.02	16.05	947,400	-0.88(-5.20%)
Jan 09, 2020	17.36	17.36	16.65	16.93	927,267	-0.36(-2.08%)
Jan 08, 2020	17.16	17.37	17.10	17.29	390,965	+0.12(+0.70%)
Jan 07, 2020	17.12	17.29	17.00	17.17	343,911	+0.08(+0.47%)
Jan 06, 2020	16.85	17.13	16.75	17.09	476,018	+0.10(+0.59%)
Jan 03, 2020	17.13	17.30	16.96	16.99	511,300	-0.38(-2.19%)
Jan 02, 2020	17.50	17.56	17.03	17.37	623,681	-0.03(-0.17%)
Dec 31, 2019	17.32	17.75	17.31	17.40	825,100	+0.07(+0.40%)
Dec 30, 2019	17.33	17.42	17.21	17.33	795,037	+0.09(+0.52%)
Dec 27, 2019	17.55	17.66	17.19	17.24	400,500	-0.27(-1.54%)
Dec 26, 2019	17.66	17.67	17.41	17.51	614,286	-0.14(-0.79%)
Dec 24, 2019	17.61	17.83	17.54	17.65	303,700	+0.14(+0.80%)
Dec 23, 2019	17.35	17.54	17.16	17.51	539,197	+0.18(+1.04%)
Dec 20, 2019	17.13	17.55	17.12	17.33	2,858,100	+0.33(+1.94%)
Dec 19, 2019	16.71	17.02	16.70	17.00	867,828	+0.25(+1.49%)
Dec 18, 2019	16.75	16.96	16.61	16.75	655,969	+0.02(+0.12%)
Dec 17, 2019	16.61	16.89	16.61	16.73	742,015	+0.06(+0.36%)
Dec 16, 2019	16.35	16.87	16.35	16.67	1,042,102	+0.40(+2.46%)
Dec 13, 2019	16.25	16.53	16.11	16.27	1,361,800	+0.05(+0.31%)
Dec 12, 2019	16.12	16.70	16.05	16.22	803,531	+0.10(+0.62%)
Dec 11, 2019	15.88	16.16	15.78	16.12	660,639	+0.28(+1.77%)
Dec 10, 2019	16.00	16.18	15.79	15.84	681,074	-0.09(-0.56%)
Dec 09, 2019	16.07	16.17	15.76	15.93	701,018	-0.21(-1.30%)
Dec 06, 2019	16.20	16.32	16.12	16.14	431,500	+0.14(+0.88%)
Dec 05, 2019	16.23	16.40	15.89	16.00	441,007	-0.22(-1.36%)
Dec 04, 2019	15.99	16.36	15.94	16.22	525,757	+0.34(+2.14%)
Dec 03, 2019	15.90	15.95	15.51	15.88	962,097	-0.23(-1.43%)
Dec 02, 2019	16.34	16.40	16.06	16.11	524,279	-0.13(-0.80%)
Nov 29, 2019	16.21	16.49	16.10	16.24	403,600	-0.02(-0.12%)
Nov 27, 2019	16.27	16.37	16.08	16.26	790,800	+0.14(+0.87%)
Nov 26, 2019	16.50	16.59	16.07	16.12	989,844	-0.40(-2.42%)
Nov 25, 2019	17.04	17.07	16.49	16.52	590,268	-0.42(-2.48%)
Nov 22, 2019	16.98	17.08	16.76	16.94	567,800	+0.10(+0.59%)
Nov 21, 2019	17.17	17.30	16.80	16.84	797,755	-0.24(-1.41%)
Nov 20, 2019	17.80	17.89	17.06	17.08	1,060,000	-0.82(-4.58%)
Nov 19, 2019	17.05	18.02	16.94	17.90	1,665,167	-0.59(-3.19%)
Nov 18, 2019	18.06	18.50	17.99	18.49	727,710	+0.42(+2.32%)
Nov 15, 2019	18.43	18.54	17.99	18.07	627,100	-0.33(-1.79%)
Nov 14, 2019	17.93	18.43	17.90	18.40	643,221	+0.51(+2.85%)
Nov 13, 2019	17.68	18.01	17.54	17.89	501,918	+0.15(+0.85%)
Nov 12, 2019	17.70	18.19	17.49	17.74	1,051,889	+0.09(+0.51%)
Nov 11, 2019	17.37	17.70	17.32	17.65	636,268	+0.28(+1.61%)
Nov 08, 2019	16.89	17.59	16.82	17.37	653,000	+0.51(+3.02%)
Nov 07, 2019	17.25	17.35	16.47	16.86	1,262,110	-0.31(-1.81%)
Nov 06, 2019	16.77	17.23	16.59	17.17	1,185,309	+0.33(+1.96%)
Nov 05, 2019	16.74	16.97	16.71	16.84	998,433	+0.14(+0.84%)
Nov 04, 2019	16.66	16.80	16.31	16.70	1,412,362	+0.08(+0.48%)

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.