Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.52	18.36	17.43	18.03	608,221	+0.44(+2.50%)
Jan 30, 2019	17.53	17.80	17.07	17.59	388,788	+0.28(+1.62%)
Jan 29, 2019	17.43	17.47	17.12	17.31	289,550	-0.16(-0.92%)
Jan 28, 2019	17.35	18.03	17.03	17.47	606,126	-0.45(-2.51%)
Jan 25, 2019	17.28	18.11	17.18	17.92	725,200	+0.64(+3.70%)
Jan 24, 2019	16.21	17.54	16.05	17.28	648,813	+1.28(+8.00%)
Jan 23, 2019	16.11	16.43	15.65	16.00	285,155	+0.00(+0.00%)
Jan 22, 2019	16.55	16.55	15.88	16.00	343,679	-0.67(-4.02%)
Jan 18, 2019	16.67	16.81	16.37	16.67	431,400	+0.14(+0.85%)
Jan 17, 2019	16.01	16.60	15.74	16.53	385,164	+0.23(+1.41%)
Jan 16, 2019	16.69	17.02	16.26	16.30	301,193	-0.29(-1.75%)
Jan 15, 2019	16.15	16.80	16.04	16.59	357,791	+0.47(+2.92%)
Jan 14, 2019	16.48	16.67	15.78	16.12	394,428	-0.66(-3.93%)
Jan 11, 2019	16.33	17.01	16.11	16.78	526,300	+0.35(+2.13%)
Jan 10, 2019	15.96	16.63	15.66	16.43	413,634	+0.31(+1.92%)
Jan 09, 2019	15.54	16.25	15.42	16.12	667,722	+0.70(+4.54%)
Jan 08, 2019	15.55	15.79	14.97	15.42	701,910	+0.20(+1.31%)
Jan 07, 2019	14.77	15.56	14.46	15.22	948,253	+0.54(+3.68%)
Jan 04, 2019	14.45	14.86	14.38	14.68	621,800	+0.54(+3.82%)
Jan 03, 2019	14.56	14.79	13.90	14.14	1,121,175	-0.73(-4.91%)
Jan 02, 2019	14.17	15.25	14.17	14.87	695,752	+0.36(+2.48%)
Dec 31, 2018	15.16	15.16	14.32	14.51	540,800	-0.49(-3.27%)
Dec 28, 2018	14.95	15.22	14.54	15.00	753,800	+0.14(+0.94%)
Dec 27, 2018	14.69	15.19	14.22	14.86	401,097	-0.13(-0.87%)
Dec 26, 2018	14.10	15.04	13.96	14.99	671,708	+1.08(+7.76%)
Dec 24, 2018	13.80	14.38	13.75	13.91	261,600	-0.16(-1.14%)
Dec 21, 2018	14.74	14.74	13.98	14.07	547,900	-0.49(-3.37%)
Dec 20, 2018	14.70	15.11	14.30	14.56	498,096	-0.13(-0.88%)
Dec 19, 2018	15.65	15.66	14.55	14.69	584,077	-1.05(-6.67%)
Dec 18, 2018	15.57	16.15	15.47	15.74	948,265	+0.35(+2.27%)
Dec 17, 2018	15.53	15.78	15.15	15.39	913,156	-0.17(-1.09%)
Dec 14, 2018	15.50	16.18	15.39	15.56	601,900	-0.29(-1.83%)
Dec 13, 2018	16.18	16.40	15.78	15.85	515,791	-0.22(-1.37%)
Dec 12, 2018	16.31	16.50	15.92	16.07	884,788	+0.09(+0.56%)
Dec 11, 2018	16.26	16.82	15.65	15.98	799,237	+0.09(+0.57%)
Dec 10, 2018	15.59	16.16	15.59	15.89	628,715	+0.25(+1.60%)
Dec 07, 2018	15.89	16.38	15.36	15.64	987,200	-0.31(-1.94%)
Dec 06, 2018	16.73	16.93	15.51	15.95	1,269,144	-1.63(-9.27%)
Dec 04, 2018	17.98	18.20	17.39	17.58	820,700	-0.56(-3.09%)
Dec 03, 2018	18.49	18.82	17.91	18.14	838,724	+0.37(+2.08%)
Nov 30, 2018	17.45	17.91	17.06	17.77	1,209,000	+0.27(+1.54%)
Nov 29, 2018	18.01	18.41	17.47	17.50	602,797	-0.75(-4.11%)
Nov 28, 2018	17.37	18.27	17.06	18.25	519,340	+1.10(+6.41%)
Nov 27, 2018	17.48	17.65	17.08	17.15	419,119	-0.56(-3.16%)
Nov 26, 2018	17.50	18.10	17.34	17.71	641,696	+0.58(+3.39%)
Nov 23, 2018	17.06	17.38	16.78	17.13	357,100	-0.25(-1.44%)
Nov 21, 2018		17.38	17.38	17.38	0	+0.21(+1.22%)
Nov 20, 2018	16.21	17.36	16.02	17.17	900,330	+0.46(+2.75%)
Nov 19, 2018	17.91	18.00	16.57	16.71	966,323	-1.30(-7.22%)
Nov 16, 2018	17.22	18.05	17.13	18.01	802,500	+0.29(+1.64%)
Nov 15, 2018	17.75	18.35	17.13	17.72	1,372,697	-0.23(-1.28%)
Nov 14, 2018	17.62	18.38	16.32	17.95	3,139,779	+2.81(+18.56%)
Nov 13, 2018	15.08	15.55	14.91	15.14	1,034,809	+0.25(+1.68%)
Nov 12, 2018	15.78	15.87	14.85	14.89	1,009,259	-1.18(-7.34%)
Nov 09, 2018	15.93	16.72	15.61	16.07	871,100	+0.20(+1.26%)
Nov 08, 2018	15.80	16.20	15.56	15.87	762,895	-0.05(-0.31%)
Nov 07, 2018	15.96	16.08	15.10	15.92	820,061	-0.14(-0.87%)
Nov 06, 2018	15.90	16.27	15.60	16.06	685,805	-0.01(-0.06%)
Nov 05, 2018	16.50	16.52	15.41	16.07	805,977	-0.46(-2.78%)
Nov 02, 2018	16.00	17.09	15.89	16.53	1,118,700	+0.63(+3.96%)

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.