Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.32	17.44	17.31	17.32	744,397	-0.04(-0.24%)
Nov 27, 2019	17.29	17.40	17.26	17.36	1,735,306	+0.08(+0.45%)
Nov 26, 2019	17.30	17.33	17.22	17.28	1,483,174	-0.01(-0.03%)
Nov 25, 2019	17.38	17.42	17.25	17.29	848,407	-0.04(-0.24%)
Nov 22, 2019	17.32	17.36	17.22	17.33	1,041,888	+0.06(+0.35%)
Nov 21, 2019	17.47	17.47	17.23	17.27	1,301,364	-0.19(-1.09%)
Nov 20, 2019	17.42	17.59	17.41	17.46	2,273,595	+0.04(+0.21%)
Nov 19, 2019	17.36	17.47	17.26	17.42	1,968,677	+0.07(+0.41%)
Nov 18, 2019	17.35	17.41	17.29	17.35	1,723,690	+0.05(+0.31%)
Nov 15, 2019	17.29	17.35	17.17	17.30	1,783,770	+0.01(+0.07%)
Nov 14, 2019	17.38	17.42	17.27	17.29	1,389,456	-0.06(-0.34%)
Nov 13, 2019	17.27	17.41	17.22	17.35	1,430,021	+0.10(+0.59%)
Nov 12, 2019	17.19	17.26	17.11	17.25	1,355,117	+0.09(+0.52%)
Nov 11, 2019	17.14	17.21	17.09	17.16	1,137,479	+0.01(+0.07%)
Nov 08, 2019	17.13	17.27	17.07	17.14	1,114,500	+0.01(+0.03%)
Nov 07, 2019	17.39	17.42	17.09	17.14	1,529,622	-0.27(-1.58%)
Nov 06, 2019	17.46	17.57	17.39	17.41	2,868,760	-0.03(-0.17%)
Nov 05, 2019	17.32	17.54	17.32	17.44	1,697,042	+0.08(+0.45%)
Nov 04, 2019	17.34	17.39	17.25	17.36	1,956,197	+0.02(+0.14%)
Nov 01, 2019	17.23	17.36	17.19	17.34	1,350,279	+0.11(+0.66%)
Oct 31, 2019	17.34	17.37	16.97	17.23	4,859,340	-0.05(-0.31%)
Oct 30, 2019	16.97	17.53	16.85	17.28	3,904,418	+0.55(+3.32%)
Oct 29, 2019	16.70	16.74	16.58	16.73	1,477,947	+0.02(+0.14%)
Oct 28, 2019	16.61	16.78	16.61	16.70	1,329,552	+0.06(+0.36%)
Oct 25, 2019	16.73	16.80	16.61	16.64	1,044,236	-0.10(-0.57%)
Oct 24, 2019	16.74	16.75	16.62	16.74	1,405,858	-0.03(-0.18%)
Oct 23, 2019	16.78	16.83	16.67	16.77	1,095,010	+0.02(+0.11%)
Oct 22, 2019	16.71	16.76	16.59	16.75	1,206,648	+0.06(+0.36%)
Oct 21, 2019	16.52	16.71	16.52	16.69	1,370,716	+0.20(+1.19%)
Oct 18, 2019	16.43	16.52	16.32	16.49	975,481	+0.04(+0.22%)
Oct 17, 2019	16.46	16.52	16.43	16.46	1,155,027	+0.02(+0.11%)
Oct 16, 2019	16.45	16.54	16.37	16.44	1,341,190	-0.03(-0.18%)
Oct 15, 2019	16.63	16.64	16.39	16.47	1,385,549	-0.11(-0.68%)
Oct 14, 2019	16.69	16.69	16.49	16.58	836,753	-0.08(-0.50%)
Oct 11, 2019	16.58	16.77	16.48	16.67	1,833,576	+0.14(+0.83%)
Oct 10, 2019	16.49	16.61	16.43	16.53	1,170,040	+0.06(+0.36%)
Oct 09, 2019	16.35	16.50	16.24	16.47	1,587,384	+0.16(+0.99%)
Oct 08, 2019	16.51	16.53	16.31	16.31	1,505,125	-0.24(-1.48%)
Oct 07, 2019	16.64	16.67	16.49	16.55	1,663,738	-0.13(-0.79%)
Oct 04, 2019	16.55	16.72	16.55	16.69	2,133,917	+0.18(+1.12%)
Oct 03, 2019	16.30	16.54	16.21	16.50	3,562,988	+0.17(+1.02%)
Oct 02, 2019	16.71	16.73	16.29	16.33	2,157,594	-0.41(-2.42%)
Oct 01, 2019	16.75	16.86	16.62	16.74	1,685,774	-0.07(-0.43%)
Sep 30, 2019	16.91	16.96	16.80	16.81	1,477,581	-0.10(-0.60%)
Sep 27, 2019	17.14	17.19	16.83	16.91	1,241,277	-0.17(-1.01%)
Sep 26, 2019	16.91	17.14	16.86	17.08	1,907,158	+0.20(+1.20%)
Sep 25, 2019	16.88	16.97	16.78	16.88	2,001,963	-0.01(-0.04%)
Sep 24, 2019	16.79	16.97	16.75	16.89	1,978,850	+0.14(+0.85%)
Sep 23, 2019	16.74	16.83	16.69	16.74	1,496,817	+0.01(+0.07%)
Sep 20, 2019	16.77	16.77	16.63	16.73	3,741,441	-0.01(-0.07%)
Sep 19, 2019	16.87	16.92	16.71	16.74	1,144,469	-0.04(-0.21%)
Sep 18, 2019	16.73	16.85	16.63	16.78	1,504,375	+0.10(+0.61%)
Sep 17, 2019	16.88	16.90	16.58	16.68	1,614,078	-0.14(-0.85%)
Sep 16, 2019	16.82	16.93	16.70	16.82	1,380,801	+0.06(+0.36%)
Sep 13, 2019	16.63	16.82	16.61	16.76	1,607,188	+0.08(+0.46%)
Sep 12, 2019	16.76	16.84	16.65	16.69	1,290,777	-0.09(-0.53%)
Sep 11, 2019	16.49	16.81	16.44	16.77	1,515,945	+0.28(+1.71%)
Sep 10, 2019	16.27	16.50	16.18	16.49	2,766,236	+0.20(+1.20%)
Sep 09, 2019	16.09	16.32	16.01	16.30	1,561,798	+0.15(+0.92%)
Sep 06, 2019	16.08	16.15	15.99	16.15	1,633,144	+0.09(+0.55%)
Sep 05, 2019	15.96	16.08	15.95	16.06	1,233,852	+0.06(+0.37%)
Sep 04, 2019	16.10	16.13	15.96	16.00	712,269	-0.03(-0.18%)

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.