Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.12	21.20	21.06	21.20	1,070,372	+0.06(+0.29%)
Dec 30, 2019	21.26	21.26	21.13	21.14	1,704,693	-0.08(-0.37%)
Dec 27, 2019	21.28	21.31	21.20	21.22	1,498,634	+0.04(+0.21%)
Dec 26, 2019	21.06	21.19	21.03	21.17	1,119,129	+0.14(+0.67%)
Dec 24, 2019	21.09	21.09	20.99	21.03	547,344	-0.05(-0.25%)
Dec 23, 2019	21.11	21.15	21.07	21.09	2,880,647	+0.11(+0.50%)
Dec 20, 2019	21.20	21.21	20.98	20.98	3,052,492	-0.21(-1.00%)
Dec 19, 2019	21.15	21.22	21.13	21.19	2,224,055	+0.04(+0.17%)
Dec 18, 2019	21.10	21.17	21.02	21.16	3,614,258	+0.14(+0.67%)
Dec 17, 2019	21.09	21.11	20.99	21.02	5,509,404	+0.08(+0.38%)
Dec 16, 2019	20.94	21.03	20.89	20.94	2,160,416	+0.25(+1.19%)
Dec 13, 2019	20.92	21.03	20.68	20.69	4,844,400	-0.10(-0.47%)
Dec 12, 2019	20.40	20.80	20.39	20.79	2,996,635	+0.60(+2.96%)
Dec 11, 2019	20.02	20.21	20.02	20.19	1,206,243	+0.23(+1.15%)
Dec 10, 2019	19.87	20.02	19.79	19.96	2,543,206	+0.00(+0.00%)
Dec 09, 2019	19.87	20.00	19.78	19.96	3,872,885	+0.19(+0.98%)
Dec 06, 2019	19.83	19.86	19.75	19.77	2,400,042	+0.04(+0.18%)
Dec 05, 2019	19.71	19.74	19.61	19.73	2,139,776	+0.25(+1.26%)
Dec 04, 2019	19.57	19.63	19.48	19.48	1,837,746	+0.26(+1.33%)
Dec 03, 2019	19.12	19.24	19.00	19.23	2,224,149	+0.05(+0.28%)
Dec 02, 2019	19.27	19.29	19.13	19.18	1,850,999	-0.04(-0.18%)
Nov 29, 2019	19.26	19.28	19.20	19.21	737,102	-0.21(-1.09%)
Nov 27, 2019	19.48	19.49	19.33	19.42	2,605,254	+0.04(+0.23%)
Nov 26, 2019	19.42	19.45	19.32	19.38	1,311,578	+0.02(+0.09%)
Nov 25, 2019	19.20	19.39	19.19	19.36	1,296,029	+0.12(+0.64%)
Nov 22, 2019	19.20	19.26	19.16	19.24	1,253,539	+0.15(+0.78%)
Nov 21, 2019	19.15	19.17	19.05	19.09	1,765,815	-0.07(-0.37%)
Nov 20, 2019	19.16	19.26	19.08	19.16	1,192,601	-0.12(-0.64%)
Nov 19, 2019	19.41	19.41	19.26	19.28	1,344,417	-0.16(-0.81%)
Nov 18, 2019	19.36	19.46	19.30	19.44	1,478,065	-0.11(-0.54%)
Nov 15, 2019	19.45	19.55	19.43	19.55	1,543,858	+0.28(+1.46%)
Nov 14, 2019	19.25	19.30	19.21	19.26	1,307,166	-0.04(-0.18%)
Nov 13, 2019	19.21	19.34	19.17	19.30	1,523,014	+0.10(+0.50%)
Nov 12, 2019	19.14	19.28	19.10	19.20	1,407,036	+0.09(+0.46%)
Nov 11, 2019	19.04	19.15	19.02	19.12	1,624,932	-0.04(-0.23%)
Nov 08, 2019	18.99	19.16	18.94	19.16	1,685,779	+0.09(+0.46%)
Nov 07, 2019	19.12	19.19	19.03	19.07	1,859,714	+0.02(+0.09%)
Nov 06, 2019	19.02	19.06	18.95	19.05	2,565,866	+0.06(+0.32%)
Nov 05, 2019	18.89	18.99	18.82	18.99	3,525,545	+0.00(+0.00%)
Nov 04, 2019	18.85	18.99	18.85	18.99	1,613,425	+0.36(+1.94%)
Nov 01, 2019	18.45	18.63	18.45	18.63	1,411,936	+0.16(+0.86%)
Oct 31, 2019	18.53	18.53	18.36	18.47	1,745,931	-0.14(-0.76%)
Oct 30, 2019	18.53	18.64	18.38	18.61	1,799,813	+0.04(+0.19%)
Oct 29, 2019	18.59	18.64	18.54	18.58	1,706,657	-0.01(-0.05%)
Oct 28, 2019	18.65	18.65	18.57	18.59	1,723,977	+0.08(+0.43%)
Oct 25, 2019	18.40	18.57	18.39	18.51	2,084,271	+0.21(+1.15%)
Oct 24, 2019	18.23	18.31	18.16	18.30	2,582,513	+0.28(+1.56%)
Oct 23, 2019	17.73	18.20	17.63	18.02	5,264,580	+0.87(+5.08%)
Oct 22, 2019	17.14	17.27	17.11	17.14	2,147,636	-0.08(-0.46%)
Oct 21, 2019	17.20	17.28	17.16	17.22	2,333,321	+0.36(+2.14%)
Oct 18, 2019	16.77	16.88	16.72	16.86	1,834,177	+0.17(+1.00%)
Oct 17, 2019	16.76	16.79	16.68	16.69	1,206,576	+0.10(+0.58%)
Oct 16, 2019	16.57	16.64	16.55	16.60	1,224,267	+0.07(+0.43%)
Oct 15, 2019	16.46	16.62	16.41	16.53	1,881,838	+0.20(+1.24%)
Oct 14, 2019	16.29	16.39	16.25	16.33	1,712,047	+0.06(+0.38%)
Oct 11, 2019	16.19	16.38	16.17	16.26	2,232,555	+0.29(+1.82%)
Oct 10, 2019	15.87	16.05	15.84	15.97	1,924,023	+0.12(+0.78%)
Oct 09, 2019	15.89	15.91	15.78	15.85	2,163,800	+0.11(+0.67%)
Oct 08, 2019	15.84	15.88	15.74	15.74	3,533,265	-0.19(-1.21%)
Oct 07, 2019	15.92	16.10	15.90	15.94	2,645,212	-0.15(-0.93%)
Oct 04, 2019	15.96	16.10	15.91	16.09	2,598,322	-0.02(-0.11%)
Oct 03, 2019	15.91	16.11	15.87	16.11	3,708,750	-0.22(-1.35%)
Oct 02, 2019	16.47	16.52	16.28	16.33	4,656,494	-0.57(-3.39%)

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.