Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.85	12.08	11.81	11.87	1,514,074	+0.08(+0.66%)
Jan 30, 2019	12.18	12.19	11.47	11.79	3,763,136	-0.28(-2.35%)
Jan 29, 2019	11.90	12.17	11.90	12.08	1,926,892	+0.27(+2.32%)
Jan 28, 2019	11.75	11.82	11.66	11.80	1,510,270	-0.06(-0.50%)
Jan 25, 2019	11.52	11.86	11.52	11.86	1,452,306	+0.44(+3.86%)
Jan 24, 2019	11.27	11.43	11.26	11.42	1,289,978	+0.16(+1.39%)
Jan 23, 2019	11.43	11.43	11.22	11.26	1,869,049	-0.07(-0.60%)
Jan 22, 2019	11.47	11.56	11.29	11.33	2,085,090	-0.28(-2.45%)
Jan 18, 2019	11.69	11.69	11.43	11.62	2,045,155	+0.03(+0.25%)
Jan 17, 2019	12.09	12.09	11.55	11.59	4,380,834	-0.56(-4.60%)
Jan 16, 2019	12.15	12.21	12.07	12.14	1,538,457	-0.01(-0.08%)
Jan 15, 2019	11.84	12.15	11.83	12.15	3,270,331	+0.28(+2.39%)
Jan 14, 2019	11.77	11.96	11.73	11.87	1,315,182	+0.00(+0.00%)
Jan 11, 2019	11.93	12.04	11.83	11.87	1,099,721	-0.16(-1.30%)
Jan 10, 2019	11.78	12.08	11.65	12.03	1,690,019	+0.07(+0.57%)
Jan 09, 2019	11.87	12.05	11.80	11.96	1,688,179	+0.20(+1.66%)
Jan 08, 2019	11.53	11.87	11.48	11.76	2,155,058	+0.29(+2.56%)
Jan 07, 2019	11.37	11.51	11.17	11.47	1,749,697	+0.14(+1.21%)
Jan 04, 2019	11.28	11.46	11.22	11.33	2,021,159	+0.27(+2.48%)
Jan 03, 2019	11.14	11.19	10.92	11.06	1,324,323	-0.10(-0.88%)
Jan 02, 2019	10.86	11.26	10.72	11.15	1,750,888	+0.04(+0.35%)
Dec 31, 2018	11.00	11.20	10.95	11.12	1,118,305	+0.20(+1.79%)
Dec 28, 2018	10.96	11.08	10.85	10.92	1,501,012	+0.05(+0.45%)
Dec 27, 2018	10.66	10.87	10.51	10.87	2,466,487	-0.22(-1.94%)
Dec 26, 2018	10.53	11.11	10.50	11.09	1,548,004	+0.56(+5.30%)
Dec 24, 2018	10.54	10.67	10.39	10.53	1,019,463	-0.05(-0.46%)
Dec 21, 2018	10.64	10.85	10.50	10.58	3,724,962	-0.11(-1.01%)
Dec 20, 2018	10.74	10.90	10.44	10.68	2,689,560	-0.12(-1.09%)
Dec 19, 2018	11.27	11.42	10.77	10.80	1,913,546	-0.34(-3.08%)
Dec 18, 2018	11.26	11.28	11.08	11.14	1,312,006	-0.04(-0.35%)
Dec 17, 2018	11.63	11.65	11.09	11.18	2,269,096	-0.53(-4.52%)
Dec 14, 2018	11.72	11.90	11.62	11.71	4,045,689	-0.07(-0.58%)
Dec 13, 2018	11.84	11.98	11.61	11.78	2,199,555	+0.00(+0.00%)
Dec 12, 2018	11.62	11.93	11.51	11.78	2,395,800	+0.35(+3.08%)
Dec 11, 2018	11.62	11.69	11.32	11.43	1,535,884	-0.02(-0.17%)
Dec 10, 2018	11.16	11.58	11.11	11.45	2,481,924	+0.18(+1.56%)
Dec 07, 2018	11.64	11.84	11.22	11.27	1,912,412	-0.26(-2.29%)
Dec 06, 2018	11.40	11.54	11.05	11.54	2,113,562	-0.10(-0.84%)
Dec 04, 2018	11.84	11.96	11.58	11.63	1,741,481	-0.24(-2.06%)
Dec 03, 2018	11.94	12.04	11.72	11.88	1,799,917	+0.24(+2.10%)
Nov 30, 2018	11.57	11.74	11.43	11.63	1,633,755	-0.05(-0.42%)
Nov 29, 2018	11.85	11.91	11.55	11.68	1,525,967	-0.17(-1.41%)
Nov 28, 2018	11.24	11.96	11.18	11.85	3,210,742	+0.59(+5.28%)
Nov 27, 2018	11.42	11.47	11.16	11.26	1,314,702	-0.22(-1.95%)
Nov 26, 2018	11.56	11.70	11.43	11.48	1,659,554	+0.12(+1.03%)
Nov 23, 2018	11.50	11.50	11.21	11.36	940,065	-0.24(-2.10%)
Nov 21, 2018		11.61	11.61	11.61	0	+0.09(+0.76%)
Nov 20, 2018	11.77	11.88	11.49	11.52	2,548,750	-0.41(-3.43%)
Nov 19, 2018	11.93	12.30	11.90	11.93	3,172,511	+0.31(+2.69%)
Nov 16, 2018	11.54	11.75	11.50	11.62	1,492,652	+0.04(+0.34%)
Nov 15, 2018	11.08	11.67	11.06	11.58	2,320,982	+0.52(+4.67%)
Nov 14, 2018	11.46	11.58	10.96	11.06	2,928,148	-0.32(-2.82%)
Nov 13, 2018	11.47	11.63	11.28	11.38	1,952,324	-0.10(-0.85%)
Nov 12, 2018	11.72	11.74	11.47	11.48	1,631,785	-0.19(-1.59%)
Nov 09, 2018	11.70	11.86	11.55	11.66	3,789,199	-0.18(-1.48%)
Nov 08, 2018	12.12	12.23	11.80	11.84	2,234,152	-0.32(-2.64%)
Nov 07, 2018	12.28	12.45	12.09	12.16	3,417,731	-0.02(-0.16%)
Nov 06, 2018	11.78	12.39	11.75	12.18	6,651,392	+0.39(+3.31%)
Nov 05, 2018	11.05	11.91	11.02	11.79	5,607,455	+0.94(+8.62%)
Nov 02, 2018	11.11	11.13	10.49	10.86	2,406,961	+0.08(+0.72%)

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.