Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.04	12.12	11.64	12.06	744,478	+0.08(+0.68%)
Dec 28, 2018	11.79	12.15	11.77	11.98	411,736	+0.23(+1.93%)
Dec 27, 2018	11.75	11.96	11.34	11.76	704,508	-0.16(-1.37%)
Dec 26, 2018	11.30	11.94	11.23	11.92	820,708	+0.63(+5.62%)
Dec 24, 2018	11.31	11.61	11.08	11.28	537,286	-0.03(-0.24%)
Dec 21, 2018	11.54	11.64	11.21	11.31	2,239,725	-0.19(-1.66%)
Dec 20, 2018	11.57	11.75	11.29	11.50	1,146,676	-0.26(-2.23%)
Dec 19, 2018	11.82	12.39	11.75	11.77	1,218,935	-0.05(-0.46%)
Dec 18, 2018	12.55	12.66	11.66	11.82	1,464,811	-0.89(-6.99%)
Dec 17, 2018	12.53	13.05	12.53	12.71	494,659	+0.09(+0.72%)
Dec 14, 2018	12.83	13.10	12.55	12.62	557,807	-0.26(-2.04%)
Dec 13, 2018	13.45	13.51	12.86	12.88	675,040	-0.64(-4.72%)
Dec 12, 2018	13.46	13.78	13.29	13.52	593,758	+0.16(+1.21%)
Dec 11, 2018	13.85	13.85	13.31	13.36	509,230	-0.31(-2.30%)
Dec 10, 2018	13.92	13.98	13.52	13.67	377,689	-0.24(-1.74%)
Dec 07, 2018	14.15	14.37	13.81	13.91	337,122	-0.21(-1.46%)
Dec 06, 2018	14.07	14.20	13.83	14.12	447,456	-0.22(-1.50%)
Dec 04, 2018	15.10	15.13	14.16	14.34	488,984	-0.80(-5.28%)
Dec 03, 2018	15.65	15.65	14.94	15.13	538,102	-0.31(-2.03%)
Nov 30, 2018	15.33	15.49	15.27	15.45	513,811	+0.05(+0.35%)
Nov 29, 2018	15.56	15.71	15.31	15.39	335,382	-0.29(-1.83%)
Nov 28, 2018	15.32	15.71	15.05	15.68	511,827	+0.41(+2.71%)
Nov 27, 2018	15.43	15.48	15.24	15.27	390,567	-0.16(-1.05%)
Nov 26, 2018	15.39	15.58	15.33	15.43	264,918	+0.22(+1.42%)
Nov 23, 2018	15.09	15.39	15.08	15.22	77,600	+0.02(+0.12%)
Nov 21, 2018		15.20	15.20	15.20	0	+0.00(+0.00%)
Nov 20, 2018	15.26	15.44	15.12	15.20	276,646	-0.17(-1.11%)
Nov 19, 2018	15.03	15.38	15.03	15.37	388,312	+0.37(+2.45%)
Nov 16, 2018	14.78	15.04	14.78	15.00	335,007	+0.10(+0.66%)
Nov 15, 2018	14.50	15.00	14.50	14.90	478,454	+0.31(+2.09%)
Nov 14, 2018	15.22	15.30	14.47	14.60	353,129	-0.52(-3.45%)
Nov 13, 2018	15.05	15.35	14.96	15.12	480,920	+0.07(+0.48%)
Nov 12, 2018	15.07	15.13	14.92	15.04	411,261	-0.09(-0.59%)
Nov 09, 2018	15.31	15.48	15.01	15.13	602,546	-0.21(-1.35%)
Nov 08, 2018	15.07	15.45	15.07	15.34	245,800	+0.17(+1.13%)
Nov 07, 2018	14.97	15.22	14.74	15.17	688,605	+0.38(+2.55%)
Nov 06, 2018	14.77	14.91	14.55	14.79	512,925	-0.02(-0.12%)
Nov 05, 2018	14.72	14.90	14.63	14.81	526,286	+0.12(+0.79%)
Nov 02, 2018	14.84	14.90	14.51	14.69	457,698	-0.03(-0.18%)
Nov 01, 2018	14.37	14.84	14.37	14.72	605,558	+0.40(+2.76%)
Oct 31, 2018	14.21	14.43	14.17	14.33	725,727	+0.19(+1.33%)
Oct 30, 2018	13.81	14.15	13.81	14.14	539,240	+0.31(+2.21%)
Oct 29, 2018	13.62	14.03	13.61	13.83	709,214	+0.25(+1.85%)
Oct 26, 2018	13.34	13.81	13.28	13.58	988,767	+0.04(+0.27%)
Oct 25, 2018	13.46	14.18	12.67	13.54	2,499,195	-0.61(-4.31%)
Oct 24, 2018	14.67	14.78	14.16	14.16	1,629,726	-0.58(-3.96%)
Oct 23, 2018	14.52	14.82	14.47	14.74	1,378,203	+0.00(+0.00%)
Oct 22, 2018	15.81	15.94	14.65	14.74	874,642	-1.05(-6.66%)
Oct 19, 2018	16.06	16.25	15.79	15.79	385,665	-0.29(-1.79%)
Oct 18, 2018	16.44	16.53	16.07	16.08	409,925	-0.42(-2.56%)
Oct 17, 2018	16.43	16.57	16.17	16.50	300,319	+0.03(+0.16%)
Oct 16, 2018	16.43	16.56	16.17	16.47	525,492	+0.08(+0.49%)
Oct 15, 2018	16.11	16.55	16.11	16.39	451,783	+0.22(+1.39%)
Oct 12, 2018	16.54	16.60	15.75	16.17	752,069	-0.19(-1.15%)
Oct 11, 2018	16.73	16.86	16.35	16.36	539,741	-0.40(-2.36%)
Oct 10, 2018	16.89	17.08	16.74	16.75	458,792	-0.09(-0.53%)
Oct 09, 2018	16.81	16.99	16.79	16.84	439,510	-0.01(-0.05%)
Oct 08, 2018	16.64	16.96	16.56	16.85	383,052	+0.18(+1.08%)
Oct 05, 2018	16.85	16.89	16.54	16.67	547,991	-0.13(-0.75%)
Oct 04, 2018	16.79	17.09	16.69	16.80	528,935	-0.05(-0.32%)
Oct 03, 2018	16.58	17.01	16.45	16.85	819,812	+0.34(+2.07%)
Oct 02, 2018	16.71	16.85	16.39	16.51	730,608	-0.29(-1.71%)

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.