Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.05	13.08	12.75	12.88	527,367	-0.14(-1.08%)
Jan 30, 2019	13.07	13.25	12.74	13.02	231,395	+0.06(+0.46%)
Jan 29, 2019	13.32	13.35	12.90	12.96	249,427	-0.43(-3.21%)
Jan 28, 2019	13.48	13.99	13.38	13.39	381,896	-0.16(-1.18%)
Jan 25, 2019	13.60	13.79	13.47	13.55	238,700	+0.01(+0.07%)
Jan 24, 2019	13.57	13.80	13.40	13.54	265,418	-0.11(-0.81%)
Jan 23, 2019	13.79	13.92	13.51	13.65	328,564	-0.09(-0.66%)
Jan 22, 2019	13.62	14.00	13.28	13.74	486,639	+0.10(+0.73%)
Jan 18, 2019	13.21	13.76	13.05	13.64	471,400	+0.54(+4.12%)
Jan 17, 2019	12.99	13.37	12.95	13.10	464,517	+0.05(+0.38%)
Jan 16, 2019	13.31	13.41	13.00	13.05	573,621	-0.94(-6.72%)
Jan 15, 2019	14.30	14.44	13.94	13.99	343,852	-0.31(-2.17%)
Jan 14, 2019	14.13	14.70	14.10	14.30	360,117	-0.52(-3.51%)
Jan 11, 2019	14.00	14.88	14.00	14.82	504,700	+0.68(+4.81%)
Jan 10, 2019	14.20	14.53	14.00	14.14	901,565	-0.61(-4.14%)
Jan 09, 2019	15.84	16.36	13.40	14.75	3,645,386	-2.00(-11.94%)
Jan 08, 2019	16.78	16.92	16.52	16.75	422,991	+0.12(+0.72%)
Jan 07, 2019	16.63	16.98	16.18	16.63	769,836	-0.13(-0.78%)
Jan 04, 2019	16.35	17.06	16.24	16.76	245,600	+0.46(+2.82%)
Jan 03, 2019	16.50	16.84	15.99	16.30	524,046	-0.36(-2.16%)
Jan 02, 2019	16.95	17.00	16.45	16.66	216,628	-0.49(-2.86%)
Dec 31, 2018	17.02	17.18	16.66	17.15	271,000	+0.29(+1.72%)
Dec 28, 2018	16.77	17.00	16.35	16.86	196,000	+0.15(+0.90%)
Dec 27, 2018	16.25	16.73	16.05	16.71	239,427	+0.15(+0.91%)
Dec 26, 2018	15.77	16.57	15.75	16.56	180,867	+0.91(+5.81%)
Dec 24, 2018	15.46	16.21	15.28	15.65	141,400	+0.29(+1.89%)
Dec 21, 2018	15.90	16.38	15.36	15.36	406,800	-0.59(-3.70%)
Dec 20, 2018	15.78	16.19	15.54	15.95	305,636	+0.17(+1.08%)
Dec 19, 2018	16.59	16.59	15.63	15.78	354,435	-0.73(-4.42%)
Dec 18, 2018	16.53	16.80	16.23	16.51	221,883	+0.06(+0.36%)
Dec 17, 2018	17.64	17.66	16.39	16.45	378,062	-1.28(-7.22%)
Dec 14, 2018	17.75	18.05	17.57	17.73	327,500	-0.05(-0.28%)
Dec 13, 2018	17.89	17.89	17.44	17.78	256,704	+0.00(+0.00%)
Dec 12, 2018	17.92	18.12	17.62	17.78	219,629	+0.00(+0.00%)
Dec 11, 2018	17.99	18.01	17.45	17.78	363,323	-0.07(-0.39%)
Dec 10, 2018	17.50	18.10	17.50	17.85	275,759	+0.43(+2.47%)
Dec 07, 2018	18.34	18.50	16.76	17.42	955,000	-1.41(-7.49%)
Dec 06, 2018	18.92	19.25	18.45	18.83	652,617	-0.33(-1.72%)
Dec 04, 2018	20.59	20.79	18.93	19.16	288,300	-1.43(-6.95%)
Dec 03, 2018	21.04	21.10	20.34	20.59	364,607	-0.16(-0.77%)
Nov 30, 2018	19.99	20.80	19.90	20.75	335,600	+0.75(+3.75%)
Nov 29, 2018	20.39	20.49	19.68	20.00	133,792	-0.39(-1.91%)
Nov 28, 2018	19.95	20.66	19.70	20.39	255,838	+0.48(+2.41%)
Nov 27, 2018	19.53	19.93	19.36	19.91	179,178	+0.28(+1.43%)
Nov 26, 2018	19.68	20.03	19.45	19.63	560,548	+0.05(+0.26%)
Nov 23, 2018	19.20	19.80	19.01	19.58	152,300	+0.30(+1.56%)
Nov 21, 2018		19.28	19.28	19.28	0	+0.53(+2.83%)
Nov 20, 2018	18.71	19.14	18.38	18.75	200,209	-0.24(-1.26%)
Nov 19, 2018	19.73	19.93	18.75	18.99	245,973	-0.72(-3.65%)
Nov 16, 2018	19.59	19.79	19.30	19.71	184,400	+0.10(+0.51%)
Nov 15, 2018	19.20	19.73	19.09	19.61	154,149	+0.33(+1.71%)
Nov 14, 2018	19.81	20.14	19.26	19.28	221,259	-0.30(-1.53%)
Nov 13, 2018	19.60	20.32	19.39	19.58	368,137	+0.13(+0.67%)
Nov 12, 2018	20.11	20.24	19.43	19.45	202,975	-0.62(-3.09%)
Nov 09, 2018	20.39	20.39	19.77	20.07	273,000	-0.43(-2.10%)
Nov 08, 2018	20.42	20.69	20.37	20.50	252,378	+0.00(+0.00%)
Nov 07, 2018	20.48	20.63	20.05	20.50	384,135	+0.09(+0.44%)
Nov 06, 2018	19.87	20.86	19.87	20.41	719,387	+0.60(+3.03%)
Nov 05, 2018	21.07	21.15	18.54	19.81	2,702,126	-1.17(-5.58%)
Nov 02, 2018	21.17	21.39	20.73	20.98	337,500	-0.08(-0.38%)

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.