Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.32	17.73	17.22	17.53	575,380	+0.30(+1.74%)
Jan 30, 2019	17.37	17.43	17.06	17.23	383,260	-0.04(-0.23%)
Jan 29, 2019	17.34	17.54	17.18	17.27	453,936	-0.05(-0.29%)
Jan 28, 2019	17.00	17.59	16.98	17.32	608,559	+0.25(+1.46%)
Jan 25, 2019	17.48	17.63	17.00	17.07	357,800	-0.32(-1.84%)
Jan 24, 2019	17.16	17.76	17.10	17.39	374,173	+0.19(+1.10%)
Jan 23, 2019	17.27	17.64	16.99	17.20	730,125	+0.10(+0.58%)
Jan 22, 2019	17.14	17.23	16.91	17.10	721,435	-0.18(-1.04%)
Jan 18, 2019	17.08	17.35	16.96	17.28	567,900	+0.26(+1.53%)
Jan 17, 2019	17.05	17.42	16.91	17.02	735,852	-0.03(-0.18%)
Jan 16, 2019	17.14	17.40	16.98	17.05	529,667	-0.07(-0.41%)
Jan 15, 2019	17.13	17.26	16.97	17.12	483,647	+0.05(+0.29%)
Jan 14, 2019	17.61	17.61	17.07	17.07	716,903	-0.85(-4.74%)
Jan 11, 2019	17.08	18.04	16.99	17.92	1,014,700	+0.79(+4.61%)
Jan 10, 2019	16.91	17.27	16.91	17.13	376,700	+0.12(+0.71%)
Jan 09, 2019	16.75	17.21	16.75	17.01	584,854	+0.23(+1.37%)
Jan 08, 2019	16.90	16.94	16.68	16.78	868,796	+0.11(+0.66%)
Jan 07, 2019	16.32	16.91	15.92	16.67	692,608	+0.46(+2.84%)
Jan 04, 2019	15.52	16.39	15.52	16.21	421,200	+0.94(+6.16%)
Jan 03, 2019	15.26	15.78	15.13	15.27	515,931	-0.15(-0.97%)
Jan 02, 2019	14.82	15.43	14.52	15.42	582,038	+0.54(+3.63%)
Dec 31, 2018	15.00	15.35	14.07	14.88	1,433,900	-0.25(-1.65%)
Dec 28, 2018	14.79	15.51	14.54	15.13	882,700	+0.45(+3.07%)
Dec 27, 2018	14.50	14.80	14.16	14.68	666,929	-0.17(-1.14%)
Dec 26, 2018	13.78	14.85	13.69	14.85	1,334,011	+1.13(+8.24%)
Dec 24, 2018	13.39	14.04	13.28	13.72	820,500	+0.42(+3.16%)
Dec 21, 2018	13.44	13.66	13.05	13.30	1,647,800	-0.04(-0.30%)
Dec 20, 2018	13.55	13.60	12.85	13.34	1,865,620	-0.40(-2.91%)
Dec 19, 2018	14.13	14.27	13.65	13.74	1,330,497	-0.44(-3.10%)
Dec 18, 2018	14.21	14.63	14.08	14.18	938,605	+0.10(+0.71%)
Dec 17, 2018	14.53	14.66	13.99	14.08	737,235	-0.40(-2.76%)
Dec 14, 2018	14.35	15.03	14.28	14.48	840,400	-0.12(-0.82%)
Dec 13, 2018	15.31	15.37	14.48	14.60	1,142,127	-0.64(-4.20%)
Dec 12, 2018	15.36	15.81	15.15	15.24	1,192,281	+0.00(+0.00%)
Dec 11, 2018	16.28	16.28	15.18	15.24	1,029,199	-0.85(-5.28%)
Dec 10, 2018	16.23	16.31	15.39	16.09	702,039	-0.17(-1.05%)
Dec 07, 2018	15.91	16.80	15.87	16.26	964,700	+0.26(+1.63%)
Dec 06, 2018	15.90	16.61	15.77	16.00	1,401,393	-0.27(-1.66%)
Dec 04, 2018	16.97	17.32	16.25	16.27	1,004,200	-0.85(-4.96%)
Dec 03, 2018	18.48	18.48	16.70	17.12	1,128,984	-0.91(-5.05%)
Nov 30, 2018	18.44	18.68	17.99	18.03	643,400	-0.52(-2.80%)
Nov 29, 2018	18.10	18.68	17.94	18.55	392,745	+0.34(+1.87%)
Nov 28, 2018	17.65	18.24	17.42	18.21	657,330	+0.71(+4.06%)
Nov 27, 2018	17.63	17.97	17.32	17.50	662,056	-0.12(-0.68%)
Nov 26, 2018	17.70	17.92	17.32	17.62	650,518	+0.15(+0.86%)
Nov 23, 2018	17.60	17.81	17.29	17.47	214,300	-0.26(-1.47%)
Nov 21, 2018		17.73	17.73	17.73	0	+0.89(+5.29%)
Nov 20, 2018	17.56	17.81	16.80	16.84	804,301	-1.06(-5.92%)
Nov 19, 2018	18.84	18.98	17.77	17.90	1,059,542	-1.10(-5.79%)
Nov 16, 2018	18.90	19.18	18.66	19.00	783,800	+0.29(+1.55%)
Nov 15, 2018	18.12	18.95	17.98	18.71	687,370	+0.42(+2.30%)
Nov 14, 2018	18.77	18.92	18.22	18.29	759,113	-0.26(-1.40%)
Nov 13, 2018	17.97	18.96	17.97	18.55	790,427	+0.44(+2.43%)
Nov 12, 2018	18.41	18.63	17.79	18.11	1,583,208	-0.48(-2.58%)
Nov 09, 2018	18.57	19.57	18.40	18.59	2,492,200	+1.02(+5.81%)
Nov 08, 2018	18.08	18.38	17.56	17.57	774,016	-0.52(-2.87%)
Nov 07, 2018	18.09	18.20	17.57	18.09	1,041,418	+0.11(+0.61%)
Nov 06, 2018	18.01	18.23	17.79	17.98	509,305	-0.04(-0.22%)
Nov 05, 2018	17.66	18.23	17.56	18.02	706,412	+0.41(+2.33%)
Nov 02, 2018	17.92	18.00	17.17	17.61	649,100	-0.23(-1.29%)

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.