Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.76	10.97	10.76	10.83	481,500	+0.06(+0.56%)
Nov 27, 2019	10.75	10.81	10.71	10.77	458,900	+0.13(+1.22%)
Nov 26, 2019	10.67	10.70	10.62	10.64	439,057	-0.20(-1.85%)
Nov 25, 2019	10.86	10.87	10.79	10.84	379,199	-0.11(-1.00%)
Nov 22, 2019	10.88	10.99	10.86	10.95	572,500	+0.00(+0.00%)
Nov 21, 2019	11.00	11.11	10.89	10.95	862,967	+0.18(+1.67%)
Nov 20, 2019	10.94	10.96	10.77	10.77	1,061,789	-0.36(-3.23%)
Nov 19, 2019	11.30	11.30	11.10	11.13	624,247	-0.25(-2.20%)
Nov 18, 2019	11.35	11.41	11.25	11.38	606,254	-0.08(-0.70%)
Nov 15, 2019	11.54	11.54	11.37	11.46	542,600	+0.04(+0.35%)
Nov 14, 2019	11.46	11.47	11.29	11.42	1,339,257	-0.36(-3.06%)
Nov 13, 2019	11.69	11.86	11.65	11.78	1,327,469	-0.21(-1.75%)
Nov 12, 2019	12.10	12.24	11.92	11.99	885,919	-0.19(-1.56%)
Nov 11, 2019	12.09	12.27	12.07	12.18	619,494	-0.01(-0.08%)
Nov 08, 2019	12.15	12.24	11.93	12.19	1,114,800	+0.15(+1.25%)
Nov 07, 2019	11.82	12.29	11.82	12.04	2,346,031	+0.62(+5.43%)
Nov 06, 2019	11.41	11.57	11.32	11.42	867,577	-0.22(-1.89%)
Nov 05, 2019	11.63	11.72	11.55	11.64	1,098,808	+0.41(+3.65%)
Nov 04, 2019	11.18	11.29	11.15	11.23	620,593	+0.40(+3.69%)
Nov 01, 2019	10.77	10.99	10.66	10.83	1,361,800	+0.13(+1.21%)
Oct 31, 2019	10.87	10.90	10.61	10.70	1,060,513	-0.47(-4.21%)
Oct 30, 2019	11.56	11.56	11.14	11.17	898,233	-0.50(-4.28%)
Oct 29, 2019	11.59	11.71	11.58	11.67	553,408	-0.02(-0.17%)
Oct 28, 2019	11.61	11.76	11.61	11.69	826,685	+0.30(+2.63%)
Oct 25, 2019	11.14	11.43	11.14	11.39	514,700	+0.16(+1.42%)
Oct 24, 2019	11.09	11.25	10.96	11.23	493,730	+0.07(+0.63%)
Oct 23, 2019	11.02	11.16	10.94	11.16	623,476	-0.05(-0.45%)
Oct 22, 2019	11.17	11.34	11.14	11.21	751,125	-0.19(-1.67%)
Oct 21, 2019	11.36	11.44	11.27	11.40	777,842	+0.28(+2.52%)
Oct 18, 2019	11.07	11.14	10.97	11.12	505,600	+0.02(+0.18%)
Oct 17, 2019	11.12	11.18	10.93	11.10	587,023	+0.04(+0.36%)
Oct 16, 2019	11.10	11.17	11.00	11.06	700,400	-0.02(-0.18%)
Oct 15, 2019	10.85	11.12	10.80	11.08	970,616	+0.39(+3.65%)
Oct 14, 2019	10.68	10.76	10.66	10.69	490,992	-0.20(-1.84%)
Oct 11, 2019	10.78	11.06	10.77	10.89	2,623,100	+0.37(+3.52%)
Oct 10, 2019	10.32	10.61	10.32	10.52	1,352,806	+0.45(+4.47%)
Oct 09, 2019	10.00	10.18	10.00	10.07	1,681,273	+0.16(+1.61%)
Oct 08, 2019	9.760	10.00	9.740	9.910	1,584,043	-0.05(-0.50%)
Oct 07, 2019	9.890	9.990	9.820	9.960	1,103,473	+0.23(+2.36%)
Oct 04, 2019	9.870	9.890	9.720	9.730	1,376,500	-0.21(-2.11%)
Oct 03, 2019	10.14	10.15	9.790	9.940	2,210,353	-0.27(-2.64%)
Oct 02, 2019	10.25	10.29	10.08	10.21	822,077	-0.08(-0.78%)
Oct 01, 2019	10.72	10.76	10.16	10.29	1,429,547	-0.10(-0.96%)
Sep 30, 2019	10.65	10.66	10.38	10.39	604,485	-0.07(-0.67%)
Sep 27, 2019	10.55	10.59	10.41	10.46	956,200	-0.08(-0.76%)
Sep 26, 2019	10.57	10.64	10.40	10.54	1,025,387	-0.23(-2.14%)
Sep 25, 2019	10.36	10.81	10.30	10.77	3,256,283	+0.49(+4.77%)
Sep 24, 2019	10.56	10.56	10.23	10.28	1,040,804	-0.45(-4.19%)
Sep 23, 2019	10.64	10.77	10.45	10.73	914,556	+0.00(+0.00%)
Sep 20, 2019	10.98	11.07	10.70	10.73	2,043,100	-0.42(-3.77%)
Sep 19, 2019	10.97	11.17	10.93	11.15	2,296,923	-0.11(-0.98%)
Sep 18, 2019	11.18	11.28	11.00	11.26	1,742,328	-0.13(-1.14%)
Sep 17, 2019	11.56	11.65	11.26	11.39	1,348,110	-0.20(-1.73%)
Sep 16, 2019	11.69	11.86	11.52	11.59	1,267,733	-0.46(-3.82%)
Sep 13, 2019	11.62	12.05	11.52	12.05	2,483,000	+0.74(+6.54%)
Sep 12, 2019	10.85	11.43	10.78	11.31	2,792,678	+0.23(+2.08%)
Sep 11, 2019	11.11	11.11	10.93	11.08	2,051,043	+0.05(+0.45%)
Sep 10, 2019	10.56	11.04	10.47	11.03	2,171,602	+0.54(+5.15%)
Sep 09, 2019	10.35	10.49	10.33	10.49	970,855	+0.55(+5.53%)
Sep 06, 2019	10.08	10.10	9.910	9.940	977,800	-0.23(-2.26%)
Sep 05, 2019	10.01	10.33	9.960	10.17	1,936,684	+0.52(+5.39%)
Sep 04, 2019	9.810	9.820	9.610	9.650	1,432,713	-0.05(-0.52%)

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.