Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.03	10.07	9.570	9.990	4,857,900	+0.05(+0.50%)
Dec 28, 2018	10.03	10.24	9.840	9.940	5,781,700	-0.04(-0.40%)
Dec 27, 2018	9.840	9.990	9.540	9.980	6,012,614	+0.04(+0.40%)
Dec 26, 2018	9.300	9.960	9.090	9.940	4,894,745	+0.68(+7.34%)
Dec 24, 2018	9.370	9.500	9.120	9.260	3,239,400	-0.30(-3.14%)
Dec 21, 2018	10.05	10.27	9.460	9.560	9,518,700	-0.48(-4.78%)
Dec 20, 2018	10.26	10.35	9.800	10.04	11,752,116	-0.23(-2.24%)
Dec 19, 2018	10.92	10.98	10.25	10.27	7,773,106	-0.59(-5.43%)
Dec 18, 2018	11.22	11.25	10.80	10.86	6,278,414	-0.31(-2.78%)
Dec 17, 2018	11.64	11.65	10.85	11.17	7,450,215	-0.62(-5.26%)
Dec 14, 2018	12.02	12.02	11.66	11.79	6,894,700	-0.29(-2.40%)
Dec 13, 2018	12.83	12.87	12.08	12.08	5,393,420	-0.67(-5.25%)
Dec 12, 2018	12.76	13.01	12.59	12.75	6,404,833	+0.09(+0.71%)
Dec 11, 2018	13.03	13.14	12.64	12.66	4,759,302	-0.24(-1.86%)
Dec 10, 2018	13.36	13.47	12.75	12.90	5,739,324	-0.53(-3.95%)
Dec 07, 2018	13.76	13.91	13.30	13.43	4,092,600	-0.34(-2.47%)
Dec 06, 2018	13.39	13.79	13.30	13.77	4,056,761	+0.21(+1.55%)
Dec 04, 2018	13.84	14.02	13.49	13.56	3,681,800	-0.39(-2.80%)
Dec 03, 2018	14.00	14.29	13.83	13.95	3,817,586	+0.05(+0.36%)
Nov 30, 2018	13.76	14.03	13.55	13.90	6,340,400	+0.14(+1.02%)
Nov 29, 2018	13.58	13.97	13.43	13.76	2,286,393	+0.14(+1.03%)
Nov 28, 2018	13.66	13.76	13.31	13.62	2,978,404	+0.00(+0.00%)
Nov 27, 2018	13.72	13.76	13.32	13.62	3,090,179	-0.16(-1.16%)
Nov 26, 2018	13.51	13.84	13.48	13.78	3,100,820	+0.34(+2.53%)
Nov 23, 2018	13.06	13.50	13.02	13.44	1,242,300	+0.32(+2.44%)
Nov 21, 2018		13.12	13.12	13.12	0	+0.24(+1.86%)
Nov 20, 2018	13.06	13.15	12.66	12.88	5,890,335	-0.37(-2.79%)
Nov 19, 2018	13.73	13.94	13.22	13.25	3,071,507	-0.48(-3.50%)
Nov 16, 2018	13.58	13.85	13.40	13.73	2,359,000	+0.08(+0.59%)
Nov 15, 2018	13.20	13.80	12.81	13.65	4,497,530	+0.39(+2.94%)
Nov 14, 2018	13.50	13.74	13.24	13.26	4,517,513	-0.18(-1.34%)
Nov 13, 2018	13.55	13.82	13.36	13.44	2,891,409	-0.10(-0.74%)
Nov 12, 2018	13.54	13.74	13.40	13.54	2,207,301	-0.01(-0.07%)
Nov 09, 2018	13.87	14.01	13.45	13.55	3,640,600	-0.37(-2.66%)
Nov 08, 2018	14.36	14.41	13.91	13.92	2,430,725	-0.53(-3.67%)
Nov 07, 2018	14.39	14.52	14.09	14.45	2,455,351	+0.14(+0.98%)
Nov 06, 2018	14.16	14.56	14.08	14.31	1,971,969	+0.05(+0.35%)
Nov 05, 2018	14.54	14.54	14.05	14.26	2,064,169	-0.21(-1.45%)
Nov 02, 2018	14.37	14.76	14.32	14.47	3,300,200	+0.20(+1.40%)
Nov 01, 2018	13.63	14.40	13.53	14.27	4,131,535	+0.69(+5.08%)
Oct 31, 2018	13.94	13.94	13.49	13.58	5,335,133	-0.21(-1.52%)
Oct 30, 2018	13.31	13.91	13.15	13.79	5,218,628	+0.45(+3.37%)
Oct 29, 2018	13.59	13.62	13.10	13.34	8,996,477	-0.11(-0.82%)
Oct 26, 2018	13.25	13.92	12.46	13.45	9,905,600	-0.39(-2.82%)
Oct 25, 2018	13.48	13.90	13.41	13.84	4,237,082	+0.40(+2.98%)
Oct 24, 2018	13.84	14.08	13.42	13.44	4,037,954	-0.44(-3.17%)
Oct 23, 2018	13.91	14.02	13.47	13.88	6,580,345	-0.22(-1.56%)
Oct 22, 2018	13.75	14.32	13.63	14.10	7,583,378	-0.12(-0.84%)
Oct 19, 2018	14.19	14.61	14.11	14.22	5,332,500	+0.03(+0.21%)
Oct 18, 2018	14.69	14.77	14.05	14.19	3,548,900	-0.58(-3.93%)
Oct 17, 2018	14.79	14.92	14.55	14.77	4,285,261	-0.07(-0.47%)
Oct 16, 2018	14.50	14.87	14.29	14.84	3,631,441	+0.43(+2.98%)
Oct 15, 2018	14.30	14.63	14.26	14.41	3,091,313	+0.08(+0.56%)
Oct 12, 2018	14.15	14.69	14.05	14.33	7,003,800	+0.34(+2.43%)
Oct 11, 2018	13.95	14.25	13.88	13.99	4,414,935	+0.08(+0.58%)
Oct 10, 2018	14.40	14.40	13.90	13.91	4,636,153	-0.57(-3.94%)
Oct 09, 2018	14.50	14.62	14.31	14.48	3,821,243	-0.07(-0.48%)
Oct 08, 2018	14.47	15.06	14.47	14.55	6,148,897	+0.03(+0.21%)
Oct 05, 2018	14.49	14.58	14.09	14.52	5,444,600	+0.00(+0.00%)
Oct 04, 2018	15.09	15.14	14.49	14.52	5,771,116	-0.64(-4.22%)
Oct 03, 2018	15.30	15.41	15.03	15.16	5,591,874	-0.09(-0.59%)
Oct 02, 2018	15.97	16.03	15.25	15.25	4,630,541	-0.69(-4.33%)

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.