Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	12.45	12.57	12.16	12.51	1,128,116	+0.07(+0.53%)
Jan 30, 2019	12.05	12.47	11.83	12.44	1,119,735	+0.33(+2.74%)
Jan 29, 2019	11.51	12.76	11.49	12.11	1,689,316	+0.60(+5.18%)
Jan 28, 2019	11.95	12.08	11.48	11.51	1,161,320	-0.62(-5.07%)
Jan 25, 2019	12.05	12.25	11.90	12.13	1,388,889	+0.26(+2.15%)
Jan 24, 2019	12.21	12.33	11.80	11.87	972,215	-0.42(-3.39%)
Jan 23, 2019	12.90	13.01	12.22	12.29	742,982	-0.45(-3.57%)
Jan 22, 2019	12.93	12.93	12.51	12.74	597,960	-0.31(-2.39%)
Jan 18, 2019	12.74	13.15	12.60	13.05	1,054,976	+0.44(+3.53%)
Jan 17, 2019	12.35	12.73	12.28	12.61	849,071	+0.19(+1.52%)
Jan 16, 2019	12.74	12.98	12.36	12.42	943,112	-0.26(-2.02%)
Jan 15, 2019	12.94	13.04	12.44	12.68	2,005,720	-0.22(-1.69%)
Jan 14, 2019	12.83	13.06	12.64	12.89	1,939,147	-0.13(-1.02%)
Jan 11, 2019	12.74	13.18	12.67	13.03	1,259,063	+0.17(+1.33%)
Jan 10, 2019	12.55	12.89	12.38	12.86	708,309	+0.13(+1.04%)
Jan 09, 2019	12.51	12.76	12.31	12.72	784,911	+0.35(+2.83%)
Jan 08, 2019	12.06	12.59	12.01	12.37	1,461,142	+0.47(+3.98%)
Jan 07, 2019	11.60	12.12	11.42	11.90	1,175,500	+0.42(+3.63%)
Jan 04, 2019	11.09	11.60	11.08	11.48	2,113,650	+0.62(+5.75%)
Jan 03, 2019	10.89	11.07	10.73	10.86	951,316	-0.14(-1.29%)
Jan 02, 2019	10.59	11.02	10.53	11.00	837,813	+0.17(+1.57%)
Dec 31, 2018	10.75	10.91	10.35	10.83	906,982	+0.19(+1.78%)
Dec 28, 2018	10.79	11.07	10.60	10.64	1,578,820	-0.07(-0.62%)
Dec 27, 2018	10.68	10.91	10.28	10.71	1,807,960	-0.29(-2.67%)
Dec 26, 2018	9.921	11.05	9.722	11.00	1,994,440	+1.21(+12.38%)
Dec 24, 2018	10.10	10.24	9.760	9.788	1,010,293	-0.49(-4.79%)
Dec 21, 2018	11.04	11.05	10.27	10.28	2,809,679	-0.57(-5.24%)
Dec 20, 2018	10.84	11.31	10.73	10.85	1,756,671	-0.08(-0.69%)
Dec 19, 2018	11.24	11.42	10.92	10.92	1,711,252	-0.33(-2.94%)
Dec 18, 2018	11.23	11.53	11.00	11.26	2,021,976	+0.26(+2.32%)
Dec 17, 2018	11.15	11.29	10.88	11.00	2,128,833	-0.15(-1.36%)
Dec 14, 2018	11.21	11.75	11.04	11.15	1,391,213	-0.29(-2.56%)
Dec 13, 2018	11.78	11.95	11.42	11.45	1,040,535	-0.17(-1.47%)
Dec 12, 2018	11.47	11.88	11.43	11.62	1,473,412	+0.41(+3.63%)
Dec 11, 2018	12.22	12.31	11.17	11.21	1,880,990	-0.76(-6.33%)
Dec 10, 2018	11.86	12.15	11.61	11.97	2,140,652	-0.04(-0.32%)
Dec 07, 2018	12.50	12.77	11.87	12.00	1,704,632	-0.47(-3.79%)
Dec 06, 2018	13.00	13.07	12.16	12.48	2,189,493	-0.80(-6.06%)
Dec 04, 2018	14.36	14.40	13.05	13.28	2,683,357	-1.15(-7.99%)
Dec 03, 2018	14.73	14.74	14.20	14.44	1,148,162	+0.18(+1.26%)
Nov 30, 2018	14.55	14.55	14.07	14.26	2,033,562	-0.23(-1.62%)
Nov 29, 2018	14.23	14.53	14.11	14.49	1,445,371	+0.28(+1.93%)
Nov 28, 2018	13.56	14.49	13.25	14.21	1,719,176	+0.73(+5.39%)
Nov 27, 2018	13.80	14.09	13.17	13.49	2,480,917	-0.22(-1.57%)
Nov 26, 2018	13.62	13.84	13.31	13.70	1,458,275	+0.40(+3.03%)
Nov 23, 2018	12.77	13.44	12.68	13.30	360,713	+0.33(+2.56%)
Nov 21, 2018		12.97	12.97	12.97	0	+0.03(+0.21%)
Nov 20, 2018	12.95	13.19	12.70	12.94	1,083,501	-0.33(-2.50%)
Nov 19, 2018	13.17	13.61	13.13	13.27	1,137,599	+0.10(+0.75%)
Nov 16, 2018	12.93	13.21	12.75	13.17	1,755,733	+0.11(+0.82%)
Nov 15, 2018	13.24	13.24	12.73	13.07	1,461,570	-0.28(-2.08%)
Nov 14, 2018	13.76	14.04	13.19	13.34	977,344	-0.28(-2.04%)
Nov 13, 2018	13.57	14.09	13.56	13.62	1,593,944	+0.04(+0.33%)
Nov 12, 2018	13.26	13.92	12.30	13.58	3,450,453	-0.84(-5.85%)
Nov 09, 2018	15.19	15.25	14.33	14.42	1,707,563	-0.93(-6.07%)
Nov 08, 2018	15.55	15.78	15.24	15.35	1,408,946	-0.35(-2.23%)
Nov 07, 2018	16.45	16.56	15.39	15.70	952,249	-0.43(-2.67%)
Nov 06, 2018	16.10	16.58	15.99	16.13	1,247,537	-0.18(-1.10%)
Nov 05, 2018	15.43	16.35	15.10	16.31	1,418,154	+0.91(+5.94%)
Nov 02, 2018	17.11	17.40	14.30	15.40	5,839,546	-1.01(-6.18%)

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.