Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.17	12.30	12.04	12.05	3,507,576	+0.19(+1.63%)
Mar 28, 2019	12.33	12.33	11.77	11.85	4,286,545	-0.75(-5.98%)
Mar 27, 2019	12.98	13.02	12.54	12.61	3,050,205	-0.50(-3.79%)
Mar 26, 2019	13.19	13.20	12.94	13.11	2,870,998	-0.20(-1.52%)
Mar 25, 2019	13.00	13.39	12.97	13.31	3,389,268	+0.03(+0.21%)
Mar 22, 2019	13.07	13.30	12.98	13.28	4,312,082	+0.40(+3.14%)
Mar 21, 2019	12.65	12.88	12.55	12.88	2,900,931	+0.25(+1.95%)
Mar 20, 2019	12.30	12.69	12.05	12.63	3,832,012	+0.40(+3.29%)
Mar 19, 2019	12.80	12.80	12.20	12.23	4,263,288	-0.06(-0.52%)
Mar 18, 2019	12.57	12.70	12.24	12.29	4,757,789	-0.16(-1.25%)
Mar 15, 2019	12.19	12.60	12.14	12.45	36,078,708	+0.42(+3.50%)
Mar 14, 2019	11.79	12.05	11.70	12.03	7,479,481	+0.01(+0.08%)
Mar 13, 2019	11.85	12.03	11.73	12.02	10,713,734	+0.27(+2.34%)
Mar 12, 2019	11.87	11.92	11.51	11.74	9,287,653	+0.02(+0.16%)
Mar 11, 2019	12.08	12.14	11.31	11.72	10,693,837	-0.54(-4.40%)
Mar 08, 2019	12.29	12.36	11.94	12.26	4,303,058	+0.37(+3.08%)
Mar 07, 2019	11.83	11.98	11.79	11.90	3,337,685	+0.05(+0.39%)
Mar 06, 2019	12.23	12.26	11.81	11.85	3,086,777	-0.37(-3.00%)
Mar 05, 2019	12.14	12.22	11.93	12.22	3,632,850	-0.07(-0.60%)
Mar 04, 2019	12.27	12.30	11.92	12.29	4,046,965	-0.18(-1.47%)
Mar 01, 2019	12.80	12.90	12.46	12.47	3,427,695	-0.49(-3.81%)
Feb 28, 2019	13.22	13.30	12.91	12.97	3,913,148	-0.31(-2.34%)
Feb 27, 2019	13.34	13.54	13.19	13.28	1,954,928	-0.12(-0.89%)
Feb 26, 2019	13.19	13.43	13.10	13.40	3,451,849	+0.18(+1.38%)
Feb 25, 2019	13.28	13.54	13.19	13.21	4,572,746	-0.38(-2.76%)
Feb 22, 2019	13.65	13.86	13.45	13.59	4,548,697	-0.14(-1.00%)
Feb 21, 2019	14.02	14.10	13.52	13.73	5,458,228	-0.47(-3.29%)
Feb 20, 2019	14.31	14.51	14.05	14.19	7,004,051	+0.49(+3.54%)
Feb 19, 2019	12.63	13.80	12.58	13.71	5,188,928	+1.28(+10.31%)
Feb 15, 2019	12.61	12.62	12.27	12.43	2,442,078	-0.09(-0.73%)
Feb 14, 2019	12.25	12.54	12.24	12.52	2,756,555	+0.23(+1.86%)
Feb 13, 2019	12.19	12.48	12.13	12.29	2,747,700	-0.01(-0.07%)
Feb 12, 2019	12.22	12.35	12.20	12.30	2,394,262	+0.17(+1.43%)
Feb 11, 2019	12.01	12.28	11.97	12.13	1,731,623	-0.23(-1.85%)
Feb 08, 2019	12.35	12.41	12.26	12.35	3,116,275	-0.08(-0.66%)
Feb 07, 2019	12.38	12.57	12.37	12.44	2,288,362	+0.06(+0.52%)
Feb 06, 2019	12.23	12.69	12.18	12.37	3,240,134	-0.12(-0.95%)
Feb 05, 2019	12.36	12.50	12.24	12.49	1,866,547	+0.04(+0.29%)
Feb 04, 2019	12.00	12.46	11.99	12.46	4,350,910	-0.63(-4.82%)
Feb 01, 2019	12.97	13.11	12.69	13.09	3,659,785	+0.01(+0.07%)
Jan 31, 2019	12.85	13.10	12.74	13.08	3,470,283	+0.42(+3.33%)
Jan 30, 2019	12.57	12.84	12.35	12.66	4,768,995	+0.20(+1.62%)
Jan 29, 2019	12.57	12.59	12.30	12.46	4,219,610	+0.06(+0.52%)
Jan 28, 2019	12.09	12.39	12.09	12.39	3,630,211	+0.39(+3.28%)
Jan 25, 2019	11.92	12.08	11.88	12.00	3,426,056	+0.41(+3.55%)
Jan 24, 2019	11.53	11.65	11.51	11.59	2,226,826	+0.15(+1.28%)
Jan 23, 2019	11.24	11.49	11.18	11.44	1,889,015	+0.22(+1.96%)
Jan 22, 2019	11.24	11.39	10.94	11.22	3,714,302	+0.17(+1.57%)
Jan 18, 2019	11.31	11.38	10.98	11.05	5,076,472	-0.40(-3.52%)
Jan 17, 2019	11.51	11.63	11.42	11.45	2,763,380	+0.04(+0.32%)
Jan 16, 2019	11.37	11.49	11.23	11.41	3,516,875	+0.15(+1.30%)
Jan 15, 2019	11.42	11.52	11.11	11.27	3,569,777	-0.16(-1.44%)
Jan 14, 2019	11.81	11.81	11.34	11.43	3,341,155	-0.09(-0.79%)
Jan 11, 2019	11.60	11.83	11.50	11.52	3,148,182	+0.07(+0.64%)
Jan 10, 2019	11.81	11.81	11.39	11.45	3,594,642	-0.38(-3.25%)
Jan 09, 2019	11.47	11.84	11.43	11.83	4,214,480	+0.29(+2.54%)
Jan 08, 2019	11.37	11.61	11.15	11.54	4,630,296	+0.06(+0.56%)
Jan 07, 2019	11.98	11.99	11.40	11.48	3,865,771	-0.24(-2.03%)
Jan 04, 2019	11.91	11.91	11.55	11.71	4,258,039	-0.38(-3.10%)
Jan 03, 2019	11.90	12.14	11.83	12.09	4,753,427	+0.44(+3.77%)

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.