Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.690	9.740	9.400	9.730	694,600	+0.09(+0.93%)
Dec 28, 2018	9.570	9.810	9.490	9.640	695,200	+0.08(+0.84%)
Dec 27, 2018	9.410	9.640	9.250	9.560	837,431	+0.04(+0.42%)
Dec 26, 2018	9.250	9.530	8.970	9.520	474,320	+0.32(+3.48%)
Dec 24, 2018	9.160	9.390	9.090	9.200	404,200	-0.08(-0.86%)
Dec 21, 2018	9.580	9.600	9.080	9.280	3,661,900	-0.19(-2.01%)
Dec 20, 2018	9.330	9.670	9.330	9.470	718,476	+0.08(+0.85%)
Dec 19, 2018	9.660	9.789	9.330	9.390	1,384,360	-0.33(-3.40%)
Dec 18, 2018	9.670	9.850	9.570	9.720	1,097,414	+0.18(+1.89%)
Dec 17, 2018	9.750	10.05	9.540	9.540	1,748,492	-0.24(-2.45%)
Dec 14, 2018	9.800	10.01	9.720	9.780	791,300	-0.17(-1.71%)
Dec 13, 2018	10.25	10.32	9.950	9.950	1,212,138	-0.24(-2.36%)
Dec 12, 2018	10.36	10.49	10.19	10.19	1,521,353	-0.01(-0.10%)
Dec 11, 2018	10.46	10.56	10.16	10.20	998,644	-0.14(-1.35%)
Dec 10, 2018	10.38	10.49	10.24	10.34	1,219,699	-0.10(-0.96%)
Dec 07, 2018	10.79	10.95	10.35	10.44	933,200	-0.37(-3.42%)
Dec 06, 2018	11.05	11.24	10.67	10.81	1,278,811	-0.39(-3.48%)
Dec 04, 2018	11.75	11.85	11.15	11.20	1,112,500	-0.59(-5.00%)
Dec 03, 2018	12.12	12.13	11.63	11.79	899,796	-0.10(-0.84%)
Nov 30, 2018	11.72	11.96	11.52	11.89	771,600	+0.15(+1.28%)
Nov 29, 2018	11.87	11.90	11.48	11.74	739,232	-0.13(-1.10%)
Nov 28, 2018	11.82	11.89	11.40	11.87	991,222	+0.12(+1.02%)
Nov 27, 2018	11.82	11.90	11.69	11.75	499,628	-0.19(-1.59%)
Nov 26, 2018	12.03	12.05	11.73	11.94	782,180	+0.03(+0.25%)
Nov 23, 2018	11.80	11.96	11.76	11.91	339,800	+0.07(+0.59%)
Nov 21, 2018		11.84	11.84	11.84	0	-0.04(-0.34%)
Nov 20, 2018	11.82	12.21	11.63	11.88	1,343,269	-0.12(-1.00%)
Nov 19, 2018	12.34	12.49	11.98	12.00	1,308,169	-0.17(-1.40%)
Nov 16, 2018	11.88	12.24	11.75	12.17	862,000	+0.23(+1.93%)
Nov 15, 2018	11.73	12.06	11.58	11.94	854,695	+0.24(+2.05%)
Nov 14, 2018	11.95	12.17	11.59	11.70	711,441	-0.19(-1.60%)
Nov 13, 2018	11.97	12.41	11.89	11.89	926,541	-0.08(-0.67%)
Nov 12, 2018	12.00	12.21	11.79	11.97	800,562	-0.20(-1.64%)
Nov 09, 2018	12.34	12.36	11.87	12.17	954,800	-0.27(-2.17%)
Nov 08, 2018	12.73	12.81	12.40	12.44	1,345,160	-0.31(-2.43%)
Nov 07, 2018	12.66	12.76	12.12	12.75	876,975	+0.14(+1.11%)
Nov 06, 2018	12.58	12.78	12.46	12.61	703,312	+0.01(+0.08%)
Nov 05, 2018	12.89	13.00	12.44	12.60	1,133,903	-0.32(-2.48%)
Nov 02, 2018	12.86	13.15	12.57	12.92	1,393,200	+0.18(+1.41%)
Nov 01, 2018	11.72	12.99	11.72	12.74	2,599,187	+1.04(+8.89%)
Oct 31, 2018	12.10	12.45	11.24	11.70	5,977,282	-1.83(-13.53%)
Oct 30, 2018	13.21	13.79	13.13	13.53	1,478,240	+0.37(+2.81%)
Oct 29, 2018	13.37	13.71	12.99	13.16	1,248,849	-0.19(-1.42%)
Oct 26, 2018	13.47	13.80	13.09	13.35	1,762,800	-0.41(-2.98%)
Oct 25, 2018	13.44	13.91	13.44	13.76	792,050	+0.38(+2.84%)
Oct 24, 2018	14.22	14.25	13.35	13.38	1,277,315	-0.86(-6.04%)
Oct 23, 2018	14.08	14.39	14.03	14.24	983,316	-0.07(-0.49%)
Oct 22, 2018	14.46	14.54	14.21	14.31	636,045	-0.04(-0.28%)
Oct 19, 2018	14.52	14.69	14.27	14.35	538,500	-0.19(-1.31%)
Oct 18, 2018	14.75	14.87	14.44	14.54	817,488	-0.28(-1.89%)
Oct 17, 2018	14.59	14.83	14.46	14.82	1,612,947	+0.23(+1.58%)
Oct 16, 2018	14.16	14.67	14.06	14.59	677,527	+0.53(+3.77%)
Oct 15, 2018	14.28	14.46	13.96	14.06	766,218	-0.12(-0.85%)
Oct 12, 2018	14.41	14.67	13.88	14.18	1,069,800	+0.04(+0.28%)
Oct 11, 2018	14.05	14.40	13.97	14.14	1,334,668	+0.10(+0.71%)
Oct 10, 2018	14.48	14.51	14.03	14.04	1,705,407	-0.44(-3.04%)
Oct 09, 2018	14.60	14.71	14.30	14.48	1,017,112	+0.02(+0.14%)
Oct 08, 2018	14.56	14.74	14.30	14.46	968,715	-0.20(-1.36%)
Oct 05, 2018	15.31	15.32	14.49	14.66	1,355,200	-0.65(-4.25%)
Oct 04, 2018	15.58	15.73	15.02	15.31	678,524	-0.31(-1.98%)
Oct 03, 2018	15.68	15.75	15.42	15.62	879,404	-0.02(-0.13%)
Oct 02, 2018	15.72	15.93	15.46	15.64	623,675	-0.13(-0.82%)

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.