Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.43	12.85	12.39	12.76	537,800	+0.27(+2.16%)
Nov 29, 2018	12.60	12.75	12.39	12.49	434,794	-0.14(-1.11%)
Nov 28, 2018	12.12	12.80	12.10	12.63	1,072,074	+0.49(+4.04%)
Nov 27, 2018	12.22	12.25	11.97	12.14	398,041	-0.14(-1.14%)
Nov 26, 2018	12.11	12.58	12.06	12.28	669,287	+0.27(+2.25%)
Nov 23, 2018	12.32	12.48	11.96	12.01	227,200	-0.44(-3.53%)
Nov 21, 2018		12.45	12.45	12.45	0	+0.26(+2.13%)
Nov 20, 2018	12.08	12.61	11.92	12.19	485,089	-0.05(-0.41%)
Nov 19, 2018	13.01	13.10	12.18	12.24	728,769	-0.76(-5.85%)
Nov 16, 2018	13.00	13.12	12.87	13.00	295,700	-0.20(-1.52%)
Nov 15, 2018	12.87	13.25	12.71	13.20	386,678	+0.31(+2.40%)
Nov 14, 2018	13.09	13.25	12.69	12.89	505,536	-0.09(-0.69%)
Nov 13, 2018	12.85	13.24	12.52	12.98	466,995	+0.22(+1.72%)
Nov 12, 2018	13.00	13.09	12.72	12.76	296,286	-0.25(-1.92%)
Nov 09, 2018	13.10	13.17	12.62	13.01	544,200	-0.21(-1.59%)
Nov 08, 2018	13.39	13.43	12.96	13.22	467,055	-0.22(-1.64%)
Nov 07, 2018	13.34	13.99	13.13	13.44	1,532,788	+0.21(+1.59%)
Nov 06, 2018	13.25	13.35	12.32	13.23	4,716,676	+2.13(+19.19%)
Nov 05, 2018	10.88	11.16	10.72	11.10	722,688	+0.23(+2.12%)
Nov 02, 2018	10.83	11.08	10.76	10.87	253,600	+0.06(+0.56%)
Nov 01, 2018	10.68	10.84	10.45	10.81	288,725	+0.20(+1.89%)
Oct 31, 2018	10.55	10.87	10.44	10.61	394,478	+0.13(+1.24%)
Oct 30, 2018	10.25	10.50	10.11	10.48	358,733	+0.24(+2.34%)
Oct 29, 2018	10.33	10.53	10.12	10.24	421,234	-0.02(-0.19%)
Oct 26, 2018	10.69	10.69	10.18	10.26	336,000	-0.47(-4.38%)
Oct 25, 2018	10.42	10.88	10.41	10.73	338,834	+0.33(+3.17%)
Oct 24, 2018	10.62	10.79	10.37	10.40	379,817	-0.27(-2.53%)
Oct 23, 2018	10.73	10.76	10.42	10.67	424,961	-0.20(-1.84%)
Oct 22, 2018	10.40	10.91	10.37	10.87	353,752	+0.47(+4.52%)
Oct 19, 2018	10.49	10.82	10.37	10.40	310,000	-0.08(-0.76%)
Oct 18, 2018	10.90	10.92	10.36	10.48	418,519	-0.46(-4.20%)
Oct 17, 2018	10.66	10.94	10.44	10.94	419,049	+0.09(+0.83%)
Oct 16, 2018	11.26	11.46	10.11	10.85	950,105	-0.63(-5.49%)
Oct 15, 2018	11.50	11.65	11.34	11.48	306,076	-0.03(-0.26%)
Oct 12, 2018	11.69	11.69	11.28	11.51	532,200	-0.07(-0.60%)
Oct 11, 2018	12.12	12.14	11.56	11.58	315,464	-0.57(-4.69%)
Oct 10, 2018	12.40	12.53	12.13	12.15	336,220	-0.25(-2.02%)
Oct 09, 2018	12.77	12.84	12.36	12.40	408,585	-0.37(-2.90%)
Oct 08, 2018	12.54	12.88	12.44	12.77	279,567	+0.18(+1.43%)
Oct 05, 2018	12.35	12.67	12.20	12.59	482,700	+0.21(+1.70%)
Oct 04, 2018	12.93	12.93	12.33	12.38	386,959	-0.62(-4.77%)
Oct 03, 2018	13.11	13.25	12.88	13.00	312,893	-0.04(-0.31%)
Oct 02, 2018	12.90	13.23	12.80	13.04	398,445	+0.12(+0.93%)
Oct 01, 2018	12.76	13.34	12.76	12.92	451,023	+0.19(+1.49%)
Sep 28, 2018	12.75	12.91	12.55	12.73	455,900	-0.03(-0.24%)
Sep 27, 2018	12.85	13.03	12.57	12.76	361,660	-0.13(-1.01%)
Sep 26, 2018	13.14	13.18	12.81	12.89	326,411	-0.23(-1.75%)
Sep 25, 2018	13.09	13.19	12.82	13.12	350,668	+0.13(+1.00%)
Sep 24, 2018	13.22	13.67	12.95	12.99	396,725	-0.47(-3.49%)
Sep 21, 2018	13.58	13.78	13.14	13.46	642,000	-0.15(-1.10%)
Sep 20, 2018	13.64	13.77	13.36	13.61	318,648	-0.01(-0.07%)
Sep 19, 2018	13.25	13.77	13.24	13.62	416,527	+0.33(+2.48%)
Sep 18, 2018	13.45	13.75	12.90	13.29	821,997	-0.13(-0.97%)
Sep 17, 2018	13.40	13.51	13.04	13.42	621,416	+0.31(+2.36%)
Sep 14, 2018	13.00	13.36	12.78	13.11	269,800	-0.05(-0.38%)
Sep 13, 2018	13.41	13.50	13.10	13.16	333,775	-0.28(-2.08%)
Sep 12, 2018	13.74	14.04	13.13	13.44	1,000,939	+0.04(+0.30%)
Sep 11, 2018	13.41	13.48	13.19	13.40	429,828	+0.04(+0.30%)
Sep 10, 2018	13.61	13.63	13.28	13.36	471,683	-0.18(-1.33%)
Sep 07, 2018	13.25	13.61	13.04	13.54	524,000	+0.30(+2.27%)
Sep 06, 2018	13.57	13.57	13.05	13.24	976,317	-0.33(-2.43%)
Sep 05, 2018	13.81	13.93	13.48	13.57	604,908	-0.21(-1.52%)

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.