Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.15	13.54	13.15	13.43	955,191	+0.31(+2.34%)
Apr 29, 2019	13.15	13.22	12.92	13.12	1,233,370	+0.08(+0.61%)
Apr 26, 2019	13.55	13.62	13.03	13.04	1,932,610	-0.56(-4.09%)
Apr 25, 2019	13.63	13.67	12.58	13.60	3,588,377	-0.33(-2.35%)
Apr 24, 2019	14.76	14.76	13.88	13.92	2,914,933	-0.84(-5.71%)
Apr 23, 2019	14.40	14.84	14.35	14.77	1,429,912	+0.47(+3.26%)
Apr 22, 2019	14.37	14.53	14.21	14.30	845,657	+0.02(+0.14%)
Apr 18, 2019	14.78	14.86	14.27	14.28	926,754	-0.45(-3.03%)
Apr 17, 2019	14.89	14.98	14.73	14.73	2,357,839	-0.07(-0.47%)
Apr 16, 2019	14.84	14.92	14.70	14.80	728,106	-0.03(-0.20%)
Apr 15, 2019	14.71	14.89	14.58	14.83	1,206,384	+0.20(+1.36%)
Apr 12, 2019	14.60	14.89	14.50	14.63	825,987	-0.05(-0.34%)
Apr 11, 2019	14.85	14.88	14.44	14.68	1,258,379	-0.20(-1.33%)
Apr 10, 2019	14.71	15.02	14.71	14.88	1,485,377	+0.26(+1.76%)
Apr 09, 2019	14.90	14.98	14.47	14.62	1,697,735	-0.34(-2.26%)
Apr 08, 2019	14.47	14.97	14.47	14.96	1,759,639	+0.50(+3.43%)
Apr 05, 2019	14.41	14.53	14.34	14.46	1,465,857	+0.09(+0.62%)
Apr 04, 2019	14.32	14.41	14.26	14.37	1,729,104	+0.05(+0.35%)
Apr 03, 2019	14.39	14.55	14.24	14.32	1,270,883	+0.11(+0.77%)
Apr 02, 2019	14.36	14.37	14.15	14.21	536,376	-0.13(-0.90%)
Apr 01, 2019	14.11	14.36	13.94	14.34	1,167,226	+0.44(+3.14%)
Mar 29, 2019	13.74	13.93	13.74	13.90	2,731,894	+0.32(+2.34%)
Mar 28, 2019	13.20	13.62	13.19	13.59	725,019	+0.31(+2.32%)
Mar 27, 2019	13.47	13.65	13.14	13.28	1,649,493	-0.38(-2.76%)
Mar 26, 2019	13.85	14.15	13.43	13.66	1,801,761	-0.08(-0.58%)
Mar 25, 2019	13.61	13.80	13.53	13.73	1,490,913	+0.08(+0.58%)
Mar 22, 2019	14.01	14.04	13.60	13.66	2,072,072	-0.64(-4.51%)
Mar 21, 2019	14.33	14.42	14.10	14.30	1,255,031	-0.06(-0.42%)
Mar 20, 2019	14.17	14.52	14.09	14.36	1,455,403	+0.16(+1.12%)
Mar 19, 2019	14.60	14.69	14.11	14.20	1,385,596	-0.38(-2.59%)
Mar 18, 2019	14.37	14.84	14.25	14.58	1,448,847	+0.36(+2.51%)
Mar 15, 2019	13.94	14.38	13.91	14.22	2,098,775	+0.33(+2.36%)
Mar 14, 2019	13.86	14.03	13.78	13.89	1,151,143	-0.01(-0.07%)
Mar 13, 2019	13.69	13.96	13.69	13.90	1,579,290	+0.23(+1.67%)
Mar 12, 2019	13.65	13.79	13.55	13.68	2,062,154	+0.15(+1.10%)
Mar 11, 2019	13.24	13.55	12.86	13.53	2,239,439	+0.78(+6.15%)
Mar 08, 2019	12.96	12.97	12.52	12.74	2,457,405	+0.10(+0.79%)
Mar 07, 2019	12.55	12.79	11.96	12.64	3,586,153	+0.09(+0.71%)
Mar 06, 2019	12.91	13.04	12.19	12.55	3,807,580	-0.36(-2.77%)
Mar 05, 2019	13.24	13.54	12.77	12.91	1,914,117	-0.30(-2.25%)
Mar 04, 2019	13.66	13.84	13.16	13.21	1,787,375	-0.43(-3.13%)
Mar 01, 2019	14.02	14.18	13.51	13.64	1,584,158	-0.40(-2.83%)
Feb 28, 2019	14.33	14.74	13.81	14.03	1,261,451	-0.36(-2.48%)
Feb 27, 2019	14.41	14.54	14.19	14.39	763,982	+0.03(+0.21%)
Feb 26, 2019	14.48	14.58	14.21	14.36	550,840	-0.14(-0.96%)
Feb 25, 2019	14.93	14.99	14.49	14.50	580,889	-0.33(-2.21%)
Feb 22, 2019	14.57	14.97	14.57	14.83	821,251	+0.36(+2.47%)
Feb 21, 2019	14.89	14.89	14.41	14.47	674,377	-0.07(-0.48%)
Feb 20, 2019	14.69	15.06	14.51	14.54	903,912	-0.34(-2.27%)
Feb 19, 2019	15.17	15.19	14.63	14.88	1,377,535	-0.48(-3.10%)
Feb 15, 2019	15.76	15.79	15.31	15.35	804,322	-0.26(-1.65%)
Feb 14, 2019	15.43	15.69	15.32	15.61	347,014	+0.05(+0.32%)
Feb 13, 2019	15.69	15.92	15.37	15.56	1,276,273	-0.15(-0.95%)
Feb 12, 2019	15.62	15.86	15.50	15.71	818,390	+0.40(+2.59%)
Feb 11, 2019	15.39	15.47	15.10	15.31	914,339	-0.18(-1.15%)
Feb 08, 2019	15.40	15.53	15.12	15.49	838,683	+0.05(+0.32%)
Feb 07, 2019	15.91	15.91	15.14	15.44	1,255,365	-0.55(-3.41%)
Feb 06, 2019	16.38	16.49	15.94	15.99	578,810	-0.46(-2.78%)
Feb 05, 2019	16.47	16.53	16.27	16.44	794,143	-0.03(-0.18%)
Feb 04, 2019	16.32	16.57	16.25	16.47	1,458,425	+0.10(+0.61%)

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.