Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.46	22.20	21.10	22.12	610,832	+0.66(+3.08%)
Jan 30, 2019	22.00	22.40	21.30	21.46	922,899	-0.43(-1.96%)
Jan 29, 2019	22.29	22.42	21.70	21.89	264,120	-0.30(-1.35%)
Jan 28, 2019	22.81	22.98	22.00	22.19	596,414	-0.90(-3.90%)
Jan 25, 2019	23.00	23.34	22.61	23.09	729,100	+0.19(+0.83%)
Jan 24, 2019	22.21	23.04	22.00	22.90	645,763	+0.78(+3.53%)
Jan 23, 2019	22.88	23.16	21.51	22.12	637,498	-0.74(-3.24%)
Jan 22, 2019	22.20	23.41	22.20	22.86	1,120,907	+0.67(+3.02%)
Jan 18, 2019	21.06	22.68	20.79	22.19	1,281,500	+1.53(+7.41%)
Jan 17, 2019	20.68	20.98	20.46	20.66	223,579	-0.03(-0.14%)
Jan 16, 2019	20.75	21.49	20.67	20.69	564,528	-0.02(-0.10%)
Jan 15, 2019	21.25	21.80	20.53	20.71	960,574	-0.08(-0.38%)
Jan 14, 2019	20.94	20.98	20.43	20.79	317,576	-0.31(-1.47%)
Jan 11, 2019	21.31	21.51	20.68	21.10	498,100	-0.33(-1.54%)
Jan 10, 2019	21.03	21.72	20.80	21.43	681,079	+0.40(+1.90%)
Jan 09, 2019	21.27	21.39	20.44	21.03	838,318	-0.09(-0.43%)
Jan 08, 2019	20.93	21.49	20.59	21.12	814,743	+0.43(+2.08%)
Jan 07, 2019	20.06	20.74	19.82	20.69	884,098	+0.70(+3.50%)
Jan 04, 2019	18.86	20.15	18.75	19.99	1,101,500	+1.43(+7.70%)
Jan 03, 2019	18.97	19.18	18.03	18.56	1,291,913	-0.51(-2.67%)
Jan 02, 2019	18.29	19.22	17.99	19.07	1,310,506	+0.63(+3.42%)
Dec 31, 2018	17.82	18.68	17.60	18.44	914,800	+0.84(+4.77%)
Dec 28, 2018	17.30	17.73	17.30	17.60	1,162,100	+0.39(+2.27%)
Dec 27, 2018	17.28	17.50	16.65	17.21	932,449	-0.25(-1.43%)
Dec 26, 2018	16.77	17.63	16.76	17.46	626,808	+0.75(+4.49%)
Dec 24, 2018	16.78	16.81	16.14	16.71	367,500	-0.28(-1.65%)
Dec 21, 2018	18.00	18.07	16.43	16.99	1,363,400	-0.79(-4.44%)
Dec 20, 2018	18.14	18.39	17.67	17.78	2,110,431	-0.34(-1.88%)
Dec 19, 2018	18.44	18.94	17.90	18.12	1,168,598	-0.33(-1.79%)
Dec 18, 2018	17.75	18.66	17.71	18.45	991,436	+0.82(+4.65%)
Dec 17, 2018	17.62	18.61	17.01	17.63	2,990,234	-0.08(-0.45%)
Dec 14, 2018	18.40	18.89	17.61	17.71	989,200	-0.83(-4.48%)
Dec 13, 2018	20.05	20.15	18.21	18.54	1,584,368	-1.32(-6.65%)
Dec 12, 2018	20.84	20.95	19.85	19.86	1,578,875	-0.73(-3.55%)
Dec 11, 2018	20.20	21.05	20.20	20.59	2,185,299	+0.72(+3.62%)
Dec 10, 2018	20.73	21.04	19.65	19.87	1,518,936	-0.89(-4.29%)
Dec 07, 2018	21.86	22.41	20.30	20.76	1,346,300	-0.91(-4.20%)
Dec 06, 2018	21.52	22.02	21.25	21.67	1,556,145	-0.42(-1.90%)
Dec 04, 2018	22.42	23.00	21.70	22.09	1,182,700	-0.39(-1.73%)
Dec 03, 2018	24.33	24.50	22.48	22.48	1,777,295	-1.09(-4.62%)
Nov 30, 2018	23.51	24.04	22.37	23.57	1,549,700	-0.28(-1.17%)
Nov 29, 2018	24.04	24.37	23.47	23.85	1,895,054	-0.18(-0.75%)
Nov 28, 2018	23.06	24.48	22.70	24.03	2,246,525	+1.25(+5.49%)
Nov 27, 2018	22.68	25.75	22.25	22.78	4,635,590	+1.08(+4.98%)
Nov 26, 2018	21.90	22.29	21.27	21.70	1,238,132	-0.14(-0.64%)
Nov 23, 2018	22.25	22.25	21.09	21.84	723,000	-0.50(-2.24%)
Nov 21, 2018		22.34	22.34	22.34	0	+1.12(+5.28%)
Nov 20, 2018	21.40	21.75	20.05	21.22	2,460,833	-0.78(-3.55%)
Nov 19, 2018	24.74	25.00	21.80	22.00	3,320,712	-3.31(-13.08%)
Nov 16, 2018	24.64	25.90	24.52	25.31	1,486,600	+0.67(+2.72%)
Nov 15, 2018	23.50	24.82	23.12	24.64	1,079,153	+1.20(+5.12%)
Nov 14, 2018	25.00	25.30	23.37	23.44	2,032,184	-1.36(-5.48%)
Nov 13, 2018	25.09	25.89	24.75	24.80	620,595	-0.21(-0.84%)
Nov 12, 2018	27.52	27.67	24.16	25.01	2,864,354	-2.36(-8.62%)
Nov 09, 2018	28.55	28.59	27.00	27.37	2,457,000	-0.33(-1.19%)
Nov 08, 2018	27.70	28.23	26.25	27.70	4,920,801	-1.70(-5.78%)
Nov 07, 2018	30.50	30.75	29.35	29.40	622,462	-1.07(-3.51%)
Nov 06, 2018	30.69	30.94	29.51	30.47	462,688	-0.28(-0.91%)
Nov 05, 2018	30.35	31.72	29.96	30.75	693,835	+0.62(+2.06%)
Nov 02, 2018	29.86	30.62	29.60	30.13	872,600	+0.71(+2.41%)

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.