Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	12.03	12.12	11.96	12.11	3,400,318	-0.31(-2.50%)
Jan 30, 2019	12.39	12.48	12.34	12.42	2,259,313	+0.08(+0.65%)
Jan 29, 2019	12.38	12.46	12.32	12.34	1,638,456	-0.01(-0.08%)
Jan 28, 2019	12.32	12.35	12.22	12.35	5,114,553	-0.13(-1.04%)
Jan 25, 2019	12.43	12.55	12.42	12.48	2,274,200	+0.17(+1.38%)
Jan 24, 2019	12.32	12.40	12.24	12.31	2,822,532	+0.00(+0.00%)
Jan 23, 2019	12.33	12.35	12.19	12.31	3,368,252	+0.11(+0.90%)
Jan 22, 2019	12.19	12.31	12.13	12.20	3,765,589	-0.17(-1.37%)
Jan 18, 2019	12.26	12.41	12.20	12.37	3,693,000	+0.22(+1.81%)
Jan 17, 2019	12.03	12.21	11.99	12.15	3,110,471	-0.04(-0.33%)
Jan 16, 2019	12.02	12.25	12.01	12.19	5,372,075	+0.31(+2.61%)
Jan 15, 2019	11.81	11.89	11.73	11.88	3,235,288	-0.02(-0.17%)
Jan 14, 2019	11.67	11.97	11.66	11.90	5,270,673	+0.08(+0.68%)
Jan 11, 2019	11.74	11.89	11.70	11.82	3,038,200	+0.07(+0.60%)
Jan 10, 2019	11.71	11.79	11.68	11.75	3,700,512	+0.19(+1.64%)
Jan 09, 2019	11.61	11.69	11.49	11.56	2,967,395	+0.01(+0.09%)
Jan 08, 2019	11.59	11.61	11.44	11.55	2,807,041	+0.16(+1.40%)
Jan 07, 2019	11.34	11.48	11.26	11.39	2,888,080	+0.08(+0.71%)
Jan 04, 2019	11.14	11.36	11.11	11.31	6,772,000	+0.36(+3.29%)
Jan 03, 2019	11.01	11.04	10.90	10.95	4,666,203	-0.09(-0.82%)
Jan 02, 2019	10.71	11.10	10.67	11.04	3,648,803	+0.18(+1.66%)
Dec 31, 2018	10.86	10.95	10.70	10.86	4,881,000	-0.01(-0.09%)
Dec 28, 2018	10.98	11.01	10.80	10.87	6,325,900	+0.20(+1.87%)
Dec 27, 2018	10.58	10.68	10.38	10.67	6,218,410	-0.13(-1.20%)
Dec 26, 2018	10.45	10.80	10.23	10.80	4,913,181	+0.38(+3.65%)
Dec 24, 2018	10.44	10.59	10.36	10.42	3,617,500	-0.09(-0.86%)
Dec 21, 2018	10.71	10.82	10.50	10.51	6,169,400	-0.02(-0.19%)
Dec 20, 2018	10.60	10.67	10.45	10.53	5,417,039	-0.19(-1.77%)
Dec 19, 2018	11.02	11.09	10.64	10.72	6,345,896	-0.17(-1.56%)
Dec 18, 2018	11.07	11.11	10.82	10.89	4,925,927	-0.05(-0.46%)
Dec 17, 2018	11.06	11.19	10.91	10.94	6,899,383	-0.16(-1.44%)
Dec 14, 2018	11.18	11.29	11.06	11.10	4,021,200	-0.16(-1.42%)
Dec 13, 2018	11.44	11.45	11.21	11.26	4,322,434	-0.06(-0.53%)
Dec 12, 2018	11.29	11.49	11.22	11.32	8,476,889	+0.40(+3.66%)
Dec 11, 2018	11.25	11.26	10.86	10.92	8,642,712	-0.08(-0.73%)
Dec 10, 2018	11.13	11.21	10.85	11.00	9,279,887	-0.11(-0.99%)
Dec 07, 2018	11.29	11.38	11.04	11.11	6,212,300	-0.22(-1.94%)
Dec 06, 2018	11.13	11.35	11.05	11.33	8,688,458	-0.31(-2.66%)
Dec 04, 2018	11.98	11.99	11.56	11.64	6,950,700	-0.45(-3.72%)
Dec 03, 2018	12.17	12.21	12.01	12.09	3,905,676	+0.27(+2.28%)
Nov 30, 2018	11.75	11.86	11.73	11.82	2,267,100	-0.11(-0.92%)
Nov 29, 2018	12.00	12.05	11.88	11.93	3,555,070	-0.18(-1.49%)
Nov 28, 2018	11.90	12.13	11.79	12.11	4,876,123	+0.18(+1.51%)
Nov 27, 2018	11.87	11.98	11.81	11.93	4,320,853	-0.16(-1.32%)
Nov 26, 2018	12.03	12.15	12.03	12.09	3,200,087	+0.30(+2.54%)
Nov 23, 2018	11.76	11.86	11.76	11.79	1,997,700	-0.17(-1.42%)
Nov 21, 2018		11.96	11.96	11.96	0	+0.24(+2.05%)
Nov 20, 2018	11.86	11.90	11.69	11.72	6,966,364	-0.58(-4.72%)
Nov 19, 2018	12.34	12.42	12.21	12.30	3,115,119	-0.08(-0.65%)
Nov 16, 2018	12.33	12.42	12.26	12.38	2,394,800	-0.04(-0.32%)
Nov 15, 2018	12.28	12.45	12.22	12.42	5,227,620	+0.00(+0.00%)
Nov 14, 2018	12.58	12.60	12.27	12.42	4,468,511	-0.09(-0.72%)
Nov 13, 2018	12.43	12.66	12.41	12.51	5,085,040	+0.02(+0.16%)
Nov 12, 2018	12.70	12.71	12.47	12.49	3,823,743	-0.34(-2.65%)
Nov 09, 2018	12.85	12.90	12.77	12.83	3,034,300	-0.07(-0.54%)
Nov 08, 2018	13.07	13.15	12.87	12.90	2,464,211	-0.15(-1.15%)
Nov 07, 2018	13.05	13.09	12.93	13.05	3,399,412	+0.26(+2.03%)
Nov 06, 2018	12.76	12.83	12.73	12.79	2,260,931	+0.03(+0.24%)
Nov 05, 2018	12.84	12.88	12.71	12.76	2,994,390	-0.08(-0.62%)
Nov 02, 2018	13.06	13.11	12.78	12.84	6,000,900	-0.08(-0.62%)

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.