Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.920	10.23	9.810	10.15	501,600	+0.23(+2.32%)
Dec 30, 2019	10.00	10.08	9.630	9.920	475,267	-0.07(-0.70%)
Dec 27, 2019	10.30	10.30	9.940	9.990	301,500	-0.28(-2.73%)
Dec 26, 2019	10.03	10.30	9.920	10.27	300,492	+0.24(+2.39%)
Dec 24, 2019	9.880	10.22	9.750	10.03	295,300	+0.15(+1.52%)
Dec 23, 2019	10.10	10.10	9.810	9.880	649,239	-0.20(-1.98%)
Dec 20, 2019	10.18	10.28	9.890	10.08	745,900	-0.11(-1.08%)
Dec 19, 2019	10.46	10.60	10.12	10.19	404,634	-0.32(-3.04%)
Dec 18, 2019	10.52	10.65	10.32	10.51	269,226	-0.08(-0.76%)
Dec 17, 2019	10.44	10.68	10.28	10.59	423,479	+0.20(+1.92%)
Dec 16, 2019	10.32	10.73	10.32	10.39	453,638	+0.04(+0.39%)
Dec 13, 2019	10.41	10.58	10.27	10.35	249,300	-0.12(-1.15%)
Dec 12, 2019	10.18	10.59	10.12	10.47	379,484	+0.21(+2.05%)
Dec 11, 2019	10.32	10.35	10.05	10.26	344,039	-0.08(-0.77%)
Dec 10, 2019	10.38	10.48	10.23	10.34	308,410	-0.07(-0.67%)
Dec 09, 2019	10.29	10.54	10.22	10.41	385,161	+0.11(+1.07%)
Dec 06, 2019	10.56	10.88	10.30	10.30	611,700	-0.19(-1.81%)
Dec 05, 2019	10.38	10.60	10.15	10.49	529,890	+0.11(+1.06%)
Dec 04, 2019	10.50	10.59	10.08	10.38	578,095	-0.16(-1.52%)
Dec 03, 2019	9.870	10.59	9.750	10.54	642,136	+0.43(+4.25%)
Dec 02, 2019	10.28	10.37	9.820	10.11	891,641	-0.15(-1.46%)
Nov 29, 2019	10.35	10.51	10.21	10.26	388,900	-0.12(-1.16%)
Nov 27, 2019	9.990	10.48	9.880	10.38	1,018,400	+0.51(+5.17%)
Nov 26, 2019	9.730	10.03	9.610	9.870	1,323,917	+0.15(+1.54%)
Nov 25, 2019	9.270	10.00	9.260	9.720	1,172,820	+0.53(+5.77%)
Nov 22, 2019	8.950	9.400	8.860	9.190	1,259,800	+0.33(+3.72%)
Nov 21, 2019	8.900	9.290	8.410	8.860	2,855,127	-0.11(-1.23%)
Nov 20, 2019	9.500	9.690	8.800	8.970	2,213,814	-0.32(-3.44%)
Nov 19, 2019	10.47	10.47	9.220	9.290	2,740,531	-1.27(-12.03%)
Nov 18, 2019	10.75	10.75	10.30	10.56	1,089,565	-0.17(-1.58%)
Nov 15, 2019	11.55	11.57	10.27	10.73	2,248,400	-0.56(-4.96%)
Nov 14, 2019	11.68	12.03	11.25	11.29	821,074	-0.52(-4.40%)
Nov 13, 2019	12.04	12.17	11.42	11.81	970,231	-0.28(-2.32%)
Nov 12, 2019	12.00	12.16	11.25	12.09	955,345	+0.47(+4.04%)
Nov 11, 2019	11.70	11.98	10.60	11.62	988,982	-0.21(-1.78%)
Nov 08, 2019	12.17	12.37	11.48	11.83	956,200	-0.36(-2.95%)
Nov 07, 2019	11.70	12.44	11.37	12.19	1,552,921	+0.76(+6.65%)
Nov 06, 2019	10.77	11.98	10.61	11.43	3,014,559	+1.51(+15.22%)
Nov 05, 2019	10.05	10.40	9.810	9.920	1,000,744	-0.18(-1.78%)
Nov 04, 2019	10.45	10.65	9.990	10.10	861,357	-0.34(-3.26%)
Nov 01, 2019	10.84	10.91	9.820	10.44	1,568,700	-0.34(-3.15%)
Oct 31, 2019	10.91	11.10	10.73	10.78	267,102	-0.21(-1.91%)
Oct 30, 2019	10.81	11.15	10.55	10.99	608,922	+0.12(+1.10%)
Oct 29, 2019	10.98	11.02	10.81	10.87	208,985	-0.10(-0.91%)
Oct 28, 2019	10.80	11.15	10.62	10.97	465,645	+0.14(+1.29%)
Oct 25, 2019	10.45	10.99	10.25	10.83	402,200	+0.37(+3.54%)
Oct 24, 2019	10.52	10.65	10.20	10.46	523,231	+0.09(+0.87%)
Oct 23, 2019	10.56	10.83	10.20	10.37	671,884	-0.16(-1.52%)
Oct 22, 2019	11.35	11.58	10.47	10.53	894,540	-0.82(-7.22%)
Oct 21, 2019	11.09	11.56	10.90	11.35	534,981	+0.26(+2.34%)
Oct 18, 2019	11.07	11.24	10.66	11.09	472,200	-0.10(-0.89%)
Oct 17, 2019	10.45	11.23	10.45	11.19	686,072	+0.77(+7.39%)
Oct 16, 2019	10.50	10.55	10.28	10.42	354,472	-0.21(-1.98%)
Oct 15, 2019	10.38	10.84	10.13	10.63	535,552	+0.32(+3.10%)
Oct 14, 2019	10.77	10.81	10.21	10.31	607,275	-0.45(-4.18%)
Oct 11, 2019	10.47	11.16	10.45	10.76	929,400	+0.47(+4.57%)
Oct 10, 2019	10.20	10.44	9.970	10.29	753,033	+0.14(+1.38%)
Oct 09, 2019	10.11	10.47	10.03	10.15	542,081	+0.09(+0.89%)
Oct 08, 2019	10.19	10.25	9.650	10.06	813,122	-0.30(-2.90%)
Oct 07, 2019	11.50	11.69	10.31	10.36	1,535,510	-1.19(-10.30%)
Oct 04, 2019	11.07	11.73	10.98	11.55	1,317,300	+0.53(+4.81%)
Oct 03, 2019	11.04	11.17	10.51	11.02	660,991	+0.05(+0.46%)
Oct 02, 2019	10.34	11.02	10.20	10.97	1,092,316	+0.63(+6.09%)

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.