Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.08	10.08	9.925	10.01	8,427,570	-0.37(-3.59%)
Jan 30, 2019	10.22	10.41	10.11	10.39	17,833,686	+0.87(+9.18%)
Jan 29, 2019	9.552	9.591	9.483	9.513	15,118,014	+0.15(+1.57%)
Jan 28, 2019	9.464	9.493	9.366	9.366	10,855,533	-0.39(-4.02%)
Jan 25, 2019	9.905	9.915	9.738	9.758	10,428,291	-0.33(-3.30%)
Jan 24, 2019	10.08	10.11	10.03	10.09	9,119,939	-0.02(-0.19%)
Jan 23, 2019	10.11	10.12	10.03	10.11	3,387,446	-0.02(-0.19%)
Jan 22, 2019	10.08	10.14	10.05	10.13	3,777,708	-0.13(-1.24%)
Jan 18, 2019	10.27	10.32	10.19	10.26	4,480,892	-0.08(-0.76%)
Jan 17, 2019	10.27	10.34	10.25	10.34	4,038,955	-0.03(-0.28%)
Jan 16, 2019	10.29	10.38	10.28	10.37	8,298,774	+0.11(+1.05%)
Jan 15, 2019	10.19	10.29	10.18	10.26	4,165,111	+0.03(+0.29%)
Jan 14, 2019	10.29	10.31	10.23	10.23	4,787,678	-0.24(-2.25%)
Jan 11, 2019	10.52	10.52	10.43	10.46	3,876,934	-0.10(-0.93%)
Jan 10, 2019	10.51	10.58	10.42	10.56	4,652,316	-0.01(-0.09%)
Jan 09, 2019	10.56	10.62	10.48	10.57	10,518,058	+0.02(+0.19%)
Jan 08, 2019	10.51	10.58	10.49	10.55	7,822,609	+0.30(+2.97%)
Jan 07, 2019	10.30	10.33	10.21	10.25	4,154,783	-0.05(-0.48%)
Jan 04, 2019	10.19	10.31	10.17	10.30	9,163,171	+0.34(+3.45%)
Jan 03, 2019	10.16	10.17	9.954	9.954	9,000,266	-0.30(-2.96%)
Jan 02, 2019	10.11	10.26	10.10	10.26	3,504,539	+0.17(+1.65%)
Dec 31, 2018	10.14	10.16	10.02	10.09	2,348,124	-0.05(-0.48%)
Dec 28, 2018	10.05	10.19	10.05	10.14	4,181,105	+0.17(+1.67%)
Dec 27, 2018	9.925	9.974	9.866	9.974	5,307,309	-0.08(-0.78%)
Dec 26, 2018	9.836	10.06	9.836	10.05	7,116,723	+0.26(+2.70%)
Dec 24, 2018	9.748	9.856	9.719	9.787	3,638,634	+0.05(+0.50%)
Dec 21, 2018	9.866	9.910	9.719	9.738	6,469,884	-0.27(-2.74%)
Dec 20, 2018	10.03	10.11	9.925	10.01	8,896,574	-0.01(-0.10%)
Dec 19, 2018	10.06	10.19	9.876	10.02	8,935,271	-0.03(-0.29%)
Dec 18, 2018	10.01	10.13	9.983	10.05	9,831,247	+0.39(+4.06%)
Dec 17, 2018	9.719	9.836	9.630	9.660	8,131,151	+0.04(+0.41%)
Dec 14, 2018	9.562	9.689	9.542	9.621	5,577,356	+0.03(+0.31%)
Dec 13, 2018	9.464	9.665	9.464	9.591	9,095,546	+0.13(+1.35%)
Dec 12, 2018	9.444	9.532	9.405	9.464	9,124,612	+0.36(+3.99%)
Dec 11, 2018	9.297	9.336	9.042	9.101	11,700,412	+0.02(+0.22%)
Dec 10, 2018	9.287	9.317	9.022	9.081	9,498,096	-0.55(-5.70%)
Dec 07, 2018	9.709	9.773	9.611	9.630	5,788,940	-0.12(-1.21%)
Dec 06, 2018	9.611	9.768	9.532	9.748	10,597,863	-0.06(-0.60%)
Dec 04, 2018	9.954	9.983	9.797	9.807	6,718,993	-0.13(-1.28%)
Dec 03, 2018	9.905	9.964	9.866	9.934	5,725,859	-0.04(-0.39%)
Nov 30, 2018	9.983	10.00	9.930	9.974	4,643,939	-0.17(-1.64%)
Nov 29, 2018	10.03	10.19	10.03	10.14	6,173,616	+0.13(+1.27%)
Nov 28, 2018	9.787	10.01	9.758	10.01	10,032,105	+0.26(+2.72%)
Nov 27, 2018	9.660	9.797	9.660	9.748	4,747,690	+0.05(+0.51%)
Nov 26, 2018	9.758	9.768	9.670	9.699	5,858,093	+0.06(+0.61%)
Nov 23, 2018	9.719	9.729	9.601	9.640	4,343,031	-0.18(-1.80%)
Nov 21, 2018		9.817	9.817	9.817	0	+0.18(+1.83%)
Nov 20, 2018	9.738	9.778	9.621	9.640	6,315,762	-0.23(-2.29%)
Nov 19, 2018	9.885	9.944	9.827	9.866	7,452,143	-0.10(-0.98%)
Nov 16, 2018	9.876	9.983	9.846	9.964	5,638,945	-0.06(-0.59%)
Nov 15, 2018	9.895	10.02	9.876	10.02	8,137,364	+0.13(+1.29%)
Nov 14, 2018	9.787	9.925	9.778	9.895	12,702,757	+0.28(+2.96%)
Nov 13, 2018	9.542	9.660	9.523	9.611	15,248,669	+0.40(+4.37%)
Nov 12, 2018	9.405	9.405	9.199	9.209	6,991,181	-0.25(-2.69%)
Nov 09, 2018	9.493	9.552	9.434	9.464	7,269,519	+0.01(+0.10%)
Nov 08, 2018	9.532	9.532	9.420	9.454	4,711,431	-0.10(-1.03%)
Nov 07, 2018	9.503	9.562	9.483	9.552	7,677,152	+0.13(+1.35%)
Nov 06, 2018	9.375	9.503	9.346	9.425	4,847,957	+0.09(+0.95%)
Nov 05, 2018	9.375	9.415	9.268	9.336	5,882,004	-0.07(-0.73%)
Nov 02, 2018	9.552	9.552	9.366	9.405	9,083,228	-0.15(-1.54%)

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.