Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.02	14.41	13.95	14.13	126,600	+0.09(+0.64%)
Nov 29, 2018	14.68	15.25	13.85	14.04	89,302	-0.56(-3.84%)
Nov 28, 2018	13.99	14.71	13.95	14.60	216,069	+0.59(+4.21%)
Nov 27, 2018	14.20	14.34	13.62	14.01	91,379	-0.23(-1.62%)
Nov 26, 2018	14.60	14.60	13.57	14.24	152,173	-0.28(-1.93%)
Nov 23, 2018	14.07	15.00	13.90	14.52	75,200	+0.37(+2.61%)
Nov 21, 2018		14.15	14.15	14.15	0	-0.06(-0.42%)
Nov 20, 2018	13.96	14.50	13.68	14.21	79,943	+0.13(+0.92%)
Nov 19, 2018	14.03	14.27	13.35	14.08	82,803	-0.05(-0.35%)
Nov 16, 2018	14.07	14.45	13.67	14.13	109,500	-0.09(-0.63%)
Nov 15, 2018	13.71	14.68	13.60	14.22	125,434	+0.48(+3.49%)
Nov 14, 2018	13.91	14.55	12.29	13.74	202,180	-0.13(-0.94%)
Nov 13, 2018	14.00	14.55	13.37	13.87	312,125	-0.73(-5.00%)
Nov 12, 2018	13.50	15.20	12.45	14.60	878,922	+1.89(+14.87%)
Nov 09, 2018	12.43	12.88	12.01	12.71	170,100	+0.31(+2.50%)
Nov 08, 2018	12.91	13.11	11.51	12.40	72,309	-0.51(-3.95%)
Nov 07, 2018	13.49	13.52	12.16	12.91	180,267	-0.36(-2.71%)
Nov 06, 2018	13.17	13.70	13.01	13.27	78,735	+0.07(+0.53%)
Nov 05, 2018	12.83	13.28	12.57	13.20	153,346	+0.38(+2.96%)
Nov 02, 2018	12.97	13.08	12.35	12.82	116,400	-0.23(-1.76%)
Nov 01, 2018	12.26	13.35	12.01	13.05	84,082	+0.82(+6.70%)
Oct 31, 2018	11.25	12.29	10.40	12.23	121,560	+1.08(+9.69%)
Oct 30, 2018	11.78	11.84	10.70	11.15	93,403	-0.66(-5.59%)
Oct 29, 2018	12.51	12.51	11.30	11.81	108,524	-0.60(-4.83%)
Oct 26, 2018	11.61	12.70	10.07	12.41	206,500	+0.48(+4.02%)
Oct 25, 2018	10.51	12.21	10.40	11.93	202,660	+1.22(+11.39%)
Oct 24, 2018	9.610	11.00	9.570	10.71	151,483	+1.07(+11.10%)
Oct 23, 2018	9.550	9.890	9.150	9.640	38,003	-0.08(-0.82%)
Oct 22, 2018	9.480	9.890	9.310	9.720	54,006	+0.21(+2.21%)
Oct 19, 2018	9.490	9.550	9.160	9.510	76,200	+0.05(+0.53%)
Oct 18, 2018	9.200	9.500	9.140	9.460	63,121	+0.22(+2.38%)
Oct 17, 2018	9.030	9.360	9.030	9.240	155,707	-0.14(-1.49%)
Oct 16, 2018	9.350	9.430	9.050	9.380	64,537	+0.05(+0.54%)
Oct 15, 2018	9.330	9.710	9.040	9.330	135,822	-0.02(-0.21%)
Oct 12, 2018	9.210	9.500	9.170	9.350	54,700	+0.15(+1.63%)
Oct 11, 2018	9.570	9.730	9.125	9.200	125,418	-0.43(-4.47%)
Oct 10, 2018	9.450	9.795	9.160	9.630	55,856	-0.12(-1.23%)
Oct 09, 2018	10.00	10.04	9.170	9.750	79,710	-0.28(-2.79%)
Oct 08, 2018	10.21	10.30	9.840	10.03	143,664	-0.17(-1.67%)
Oct 05, 2018	9.310	10.29	9.300	10.20	233,800	+0.89(+9.56%)
Oct 04, 2018	9.570	9.570	8.890	9.310	159,835	-0.20(-2.10%)
Oct 03, 2018	9.840	10.21	9.360	9.510	284,999	-0.28(-2.86%)
Oct 02, 2018	9.900	10.10	9.100	9.790	212,736	-0.13(-1.31%)
Oct 01, 2018	10.00	10.53	9.850	9.920	180,391	-0.06(-0.60%)
Sep 28, 2018	9.950	10.10	9.650	9.980	52,500	+0.02(+0.20%)
Sep 27, 2018	9.920	10.01	9.605	9.960	64,336	+0.04(+0.40%)
Sep 26, 2018	10.51	10.51	9.450	9.920	120,394	-0.59(-5.61%)
Sep 25, 2018	11.11	11.64	10.50	10.51	116,822	-0.59(-5.32%)
Sep 24, 2018	11.50	11.70	11.01	11.10	116,895	-0.43(-3.73%)
Sep 21, 2018	11.11	12.05	11.02	11.53	867,500	+0.46(+4.16%)
Sep 20, 2018	11.64	12.27	11.00	11.07	157,756	-0.37(-3.23%)
Sep 19, 2018	12.35	12.93	11.35	11.44	135,315	-0.99(-7.96%)
Sep 18, 2018	12.85	13.25	12.18	12.43	142,848	-0.25(-1.97%)
Sep 17, 2018	13.07	13.28	12.66	12.68	70,704	-0.39(-2.98%)
Sep 14, 2018	12.31	13.10	12.13	13.07	97,100	+0.75(+6.09%)
Sep 13, 2018	13.35	13.51	11.95	12.32	128,800	-0.96(-7.23%)
Sep 12, 2018	12.37	13.84	12.20	13.28	161,004	+0.88(+7.10%)
Sep 11, 2018	12.31	12.59	11.75	12.40	170,516	+0.02(+0.16%)
Sep 10, 2018	11.73	12.72	11.56	12.38	146,685	+0.71(+6.08%)
Sep 07, 2018	12.12	12.31	11.38	11.67	108,000	-0.42(-3.47%)
Sep 06, 2018	11.99	12.48	11.75	12.09	97,101	+0.15(+1.26%)
Sep 05, 2018	12.20	12.39	11.75	11.94	57,057	-0.23(-1.89%)
Sep 04, 2018	12.34	12.46	11.91	12.17	219,192	-0.23(-1.85%)
Aug 31, 2018		12.40	12.40	12.40	0	-0.50(-3.88%)
Aug 30, 2018	13.85	14.15	12.81	12.90	219,232	-1.01(-7.26%)
Aug 29, 2018	14.46	14.46	13.83	13.91	195,016	-0.57(-3.94%)
Aug 28, 2018	14.25	14.50	13.50	14.48	551,520	+0.54(+3.87%)
Aug 27, 2018	15.00	15.05	11.95	13.94	2,131,468	-6.29(-31.09%)
Aug 24, 2018	20.46	21.85	20.02	20.23	363,100	-0.41(-1.99%)
Aug 23, 2018	18.77	21.29	18.77	20.64	172,575	+1.85(+9.85%)
Aug 22, 2018	18.50	19.60	18.50	18.79	134,099	-0.19(-1.00%)
Aug 21, 2018	18.94	19.47	18.51	18.98	52,222	+0.29(+1.55%)
Aug 20, 2018	18.01	19.00	18.00	18.69	161,397	+0.54(+2.98%)
Aug 17, 2018	17.08	18.48	17.08	18.15	134,800	+1.10(+6.45%)
Aug 16, 2018	18.17	18.96	16.36	17.05	113,216	-0.98(-5.44%)
Aug 15, 2018	18.00	18.50	17.75	18.03	131,792	-0.09(-0.50%)
Aug 14, 2018	17.14	18.91	17.14	18.12	71,398	+0.93(+5.41%)
Aug 13, 2018	16.64	17.50	16.55	17.19	29,891	+0.73(+4.43%)
Aug 10, 2018	16.39	17.50	16.05	16.46	93,600	-0.15(-0.90%)
Aug 09, 2018	15.16	17.00	15.16	16.61	43,191	+1.31(+8.56%)
Aug 08, 2018	14.46	16.00	14.46	15.30	111,881	+0.12(+0.79%)
Aug 07, 2018	15.02	15.66	14.64	15.18	37,937	-0.02(-0.13%)
Aug 06, 2018	16.22	17.97	14.11	15.20	285,024	-0.84(-5.24%)
Aug 03, 2018	16.73	17.06	15.80	16.04	35,000	-0.90(-5.31%)
Aug 02, 2018	15.90	18.12	15.33	16.94	117,581	+1.00(+6.27%)
Aug 01, 2018	16.84	17.00	15.77	15.94	99,503	-0.79(-4.72%)
Jul 31, 2018	17.02	18.00	16.19	16.73	76,237	-0.65(-3.74%)
Jul 30, 2018	17.96	18.34	15.45	17.38	54,978	-0.92(-5.03%)
Jul 27, 2018	19.63	19.95	18.05	18.30	33,900	-0.88(-4.59%)
Jul 26, 2018	19.06	19.98	18.78	19.18	98,918	+0.08(+0.42%)
Jul 25, 2018	19.81	20.75	19.05	19.10	38,872	-1.01(-5.02%)
Jul 24, 2018	20.59	21.35	19.83	20.11	83,599	-0.60(-2.90%)
Jul 23, 2018	21.20	22.30	20.38	20.71	145,951	-0.57(-2.68%)
Jul 20, 2018	21.60	22.32	21.25	21.28	38,665	-0.21(-0.98%)
Jul 19, 2018	22.07	22.33	21.40	21.49	26,410	-0.15(-0.69%)
Jul 18, 2018	21.66	21.92	20.40	21.64	51,713	+0.14(+0.65%)
Jul 17, 2018	21.78	22.29	21.03	21.50	107,828	-0.31(-1.42%)
Jul 16, 2018	20.61	22.31	20.18	21.81	147,920	+1.04(+5.01%)
Jul 13, 2018	21.29	21.46	20.07	20.77	26,458	-0.48(-2.26%)
Jul 12, 2018	21.10	21.46	21.10	21.25	209,853	+0.30(+1.43%)
Jul 11, 2018	21.18	21.74	19.36	20.95	86,347	-1.01(-4.60%)
Jul 10, 2018	22.70	22.70	21.65	21.96	16,208	-0.80(-3.51%)
Jul 09, 2018	22.50	22.78	20.25	22.76	35,072	+0.26(+1.16%)
Jul 06, 2018	21.20	22.63	21.20	22.50	28,622	+0.71(+3.26%)
Jul 05, 2018	20.98	21.89	20.43	21.79	31,544	+0.94(+4.51%)
Jul 03, 2018		20.85	20.85	20.85	0	+0.53(+2.61%)
Jul 02, 2018	19.82	21.26	19.57	20.32	33,573	-0.02(-0.10%)
Jun 29, 2018	19.81	20.50	19.19	20.34	98,685	+0.43(+2.16%)
Jun 28, 2018	20.06	20.06	19.43	19.91	136,180	-0.19(-0.95%)
Jun 27, 2018	20.36	20.49	19.10	20.10	186,917	-0.02(-0.10%)
Jun 26, 2018	20.39	20.75	19.93	20.12	236,335	-0.18(-0.89%)
Jun 25, 2018	21.79	22.00	19.95	20.30	104,772	-1.60(-7.31%)
Jun 22, 2018	22.00	22.47	21.57	21.90	86,585	-0.04(-0.18%)
Jun 21, 2018	22.67	23.86	20.53	21.94	649,216	-1.18(-5.10%)

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.