Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.26	17.58	16.06	16.73	6,157,369	+1.30(+8.43%)
Nov 29, 2021	14.31	15.73	14.21	15.43	3,365,738	-0.54(-3.38%)
Nov 26, 2021	14.68	16.39	14.68	15.97	6,879,737	+2.85(+21.72%)
Nov 24, 2021	13.16	13.17	12.90	13.12	1,722,058	+0.14(+1.08%)
Nov 23, 2021	13.38	13.38	12.94	12.98	3,044,936	-0.89(-6.42%)
Nov 22, 2021	14.12	14.15	13.66	13.87	2,595,744	-0.38(-2.67%)
Nov 19, 2021	13.72	14.33	13.69	14.25	2,178,994	+0.82(+6.11%)
Nov 18, 2021	13.52	13.44	13.41	13.43	1,933,448	-0.28(-2.04%)
Nov 17, 2021	13.36	13.98	13.34	13.71	1,774,323	+0.51(+3.86%)
Nov 16, 2021	13.28	13.45	13.10	13.20	975,365	-0.10(-0.75%)
Nov 15, 2021	13.59	13.68	13.26	13.30	2,623,099	-0.03(-0.23%)
Nov 12, 2021	13.39	13.48	13.19	13.33	1,872,312	+0.12(+0.91%)
Nov 11, 2021	13.12	13.39	12.95	13.21	1,211,992	+0.03(+0.23%)
Nov 10, 2021	12.60			13.18	2,391,389	+0.63(+5.02%)
Nov 09, 2021	12.79	12.89	12.53	12.55	2,661,615	-0.26(-2.03%)
Nov 08, 2021	13.04	13.05	12.79	12.81	1,624,321	-0.26(-1.99%)
Nov 05, 2021	13.47	13.69	12.98	13.07	1,969,713	-0.81(-5.84%)
Nov 04, 2021	12.89	14.03	12.84	13.88	4,264,387	+0.08(+0.58%)
Nov 03, 2021	13.43	13.87	13.28	13.80	2,334,637	+0.91(+7.06%)
Nov 02, 2021	13.02	13.09	12.82	12.89	761,786	-0.02(-0.15%)
Nov 01, 2021	12.77	12.94	12.76	12.91	906,051	-0.17(-1.30%)
Oct 29, 2021	13.15	13.32	12.94	13.08	1,531,534	+0.17(+1.32%)
Oct 28, 2021	13.13	13.33	12.90	12.91	1,532,623	-0.19(-1.45%)
Oct 27, 2021	12.81	13.10	12.61	13.10	2,095,287	+0.60(+4.80%)
Oct 26, 2021	12.62			12.50	1,808,324	-0.21(-1.65%)
Oct 25, 2021	12.56	12.74	12.44	12.71	1,945,509	+0.02(+0.16%)
Oct 22, 2021	12.79	13.03	12.69	12.69	1,338,472	-0.19(-1.48%)
Oct 21, 2021	12.76	13.26	12.67	12.88	2,151,585	+0.37(+2.96%)
Oct 20, 2021	13.00	13.05	12.49	12.51	2,812,439	-0.31(-2.42%)
Oct 19, 2021	13.03	13.11	12.62	12.82	1,826,897	-0.17(-1.31%)
Oct 18, 2021	12.66	13.08	12.59	12.99	1,746,845	+0.09(+0.70%)
Oct 15, 2021	12.82	12.99	12.74	12.90	1,326,014	-0.08(-0.62%)
Oct 14, 2021	13.04	13.29	12.96	12.98	1,841,698	-0.27(-2.04%)
Oct 13, 2021	13.50	13.62	13.13	13.25	1,484,989	-0.04(-0.30%)
Oct 12, 2021	13.24	13.46	13.06	13.29	1,984,363	-0.02(-0.15%)
Oct 11, 2021	13.22	13.32	13.08	13.31	2,634,592	-0.36(-2.63%)
Oct 08, 2021	13.49	13.83	13.35	13.67	1,314,624	+0.00(+0.00%)
Oct 07, 2021	14.30	14.45	13.66	13.67	2,046,887	-0.58(-4.07%)
Oct 06, 2021	13.95	14.33	13.94	14.25	1,717,105	+0.71(+5.24%)
Oct 05, 2021	13.74	13.78	13.51	13.54	1,559,831	-0.55(-3.90%)
Oct 04, 2021	14.31	14.31	13.80	14.09	2,139,767	-0.67(-4.54%)
Oct 01, 2021	15.10	15.23	14.66	14.76	1,248,498	-0.42(-2.77%)
Sep 30, 2021	15.59	15.79	14.74	15.18	2,630,571	-0.09(-0.59%)
Sep 29, 2021	15.19	15.35	14.86	15.27	1,200,819	+0.01(+0.07%)
Sep 28, 2021	14.67	15.36	14.65	15.26	1,662,409	+0.25(+1.67%)
Sep 27, 2021	15.08	15.15	14.91	15.01	1,372,819	-0.65(-4.15%)
Sep 24, 2021	15.96	15.96	15.57	15.66	983,580	-0.24(-1.51%)
Sep 23, 2021	16.28	16.30	15.85	15.90	1,261,934	-0.53(-3.23%)
Sep 22, 2021	16.60	16.71	16.31	16.43	1,453,952	-0.58(-3.41%)
Sep 21, 2021	16.99	17.55	16.95	17.01	843,624	-0.01(-0.06%)
Sep 20, 2021	17.07	17.51	16.92	17.02	1,094,128	+0.41(+2.47%)
Sep 17, 2021	16.62	16.84	16.49	16.61	870,699	+0.28(+1.71%)
Sep 16, 2021	16.44	16.75	16.24	16.33	1,197,268	-0.02(-0.12%)
Sep 15, 2021	16.44	16.45	16.05	16.35	1,901,176	-0.76(-4.44%)
Sep 14, 2021	16.81	17.28	16.79	17.11	880,565	+0.14(+0.82%)
Sep 13, 2021	17.02	17.19	16.84	16.97	1,229,144	-0.41(-2.36%)
Sep 10, 2021	17.29	17.53	17.26	17.38	1,383,465	-0.82(-4.51%)
Sep 09, 2021	18.15	18.40	17.47	18.20	1,988,533	+0.58(+3.29%)
Sep 08, 2021	17.42	17.78	17.40	17.62	954,059	-0.34(-1.89%)
Sep 07, 2021	17.98	18.12	17.71	17.96	1,197,985	+0.45(+2.57%)
Sep 03, 2021	17.37	17.59	17.18	17.51	1,173,068	+0.15(+0.86%)
Sep 02, 2021	17.33	17.39	16.96	17.36	1,844,550	-0.76(-4.19%)

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.