Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.91	12.72	11.90	12.28	683,415	+0.31(+2.59%)
Jan 30, 2019	12.28	12.35	11.80	11.97	607,938	-0.25(-2.05%)
Jan 29, 2019	12.17	12.32	12.02	12.22	321,726	-0.07(-0.57%)
Jan 28, 2019	11.95	12.52	11.94	12.29	766,446	+0.35(+2.93%)
Jan 25, 2019	12.06	12.20	11.66	11.94	2,112,400	-0.05(-0.42%)
Jan 24, 2019	12.45	12.64	11.91	11.99	906,301	-0.50(-4.00%)
Jan 23, 2019	12.51	12.80	12.30	12.49	524,386	+0.05(+0.40%)
Jan 22, 2019	12.30	12.78	12.10	12.44	756,369	+0.02(+0.16%)
Jan 18, 2019	12.46	12.62	12.23	12.42	518,800	-0.07(-0.56%)
Jan 17, 2019	12.43	12.66	12.25	12.49	735,361	+0.06(+0.48%)
Jan 16, 2019	13.00	13.21	12.42	12.43	639,013	-0.51(-3.94%)
Jan 15, 2019	12.97	13.24	12.74	12.94	580,977	-0.02(-0.15%)
Jan 14, 2019	13.21	13.55	12.83	12.96	882,928	-0.39(-2.92%)
Jan 11, 2019	13.48	13.63	12.90	13.35	1,082,000	-0.32(-2.34%)
Jan 10, 2019	13.33	13.97	13.15	13.67	1,047,354	+0.31(+2.32%)
Jan 09, 2019	13.83	14.02	12.49	13.36	8,457,229	-0.47(-3.40%)
Jan 08, 2019	14.93	15.14	13.76	13.83	1,620,289	-1.00(-6.74%)
Jan 07, 2019	14.79	15.28	14.39	14.83	839,388	-0.01(-0.07%)
Jan 04, 2019	13.81	15.08	13.70	14.84	1,717,100	+1.26(+9.28%)
Jan 03, 2019	14.00	14.24	13.42	13.58	1,583,309	-0.52(-3.69%)
Jan 02, 2019	13.33	14.22	13.21	14.10	834,478	+0.57(+4.21%)
Dec 31, 2018	13.99	14.03	13.28	13.53	683,900	-0.32(-2.31%)
Dec 28, 2018	14.12	14.19	13.67	13.85	512,000	-0.20(-1.42%)
Dec 27, 2018	14.10	14.24	13.25	14.05	652,123	-0.38(-2.63%)
Dec 26, 2018	13.40	14.45	13.25	14.43	713,962	+1.18(+8.91%)
Dec 24, 2018	12.96	13.64	12.80	13.25	872,200	+0.16(+1.22%)
Dec 21, 2018	14.08	14.16	13.07	13.09	2,324,700	-1.06(-7.49%)
Dec 20, 2018	15.03	15.15	13.85	14.15	1,584,035	-0.84(-5.60%)
Dec 19, 2018	15.99	16.38	14.97	14.99	656,620	-0.92(-5.78%)
Dec 18, 2018	16.41	16.59	15.90	15.91	1,759,088	-0.30(-1.85%)
Dec 17, 2018	16.05	16.54	15.92	16.21	919,344	+0.10(+0.62%)
Dec 14, 2018	15.06	16.26	15.06	16.11	1,323,500	-0.22(-1.35%)
Dec 13, 2018	16.64	16.85	16.26	16.33	346,614	-0.25(-1.51%)
Dec 12, 2018	16.81	17.33	16.50	16.58	710,710	-0.08(-0.48%)
Dec 11, 2018	17.07	17.28	16.43	16.66	758,312	-0.23(-1.36%)
Dec 10, 2018	17.27	17.46	16.30	16.89	951,069	-0.46(-2.65%)
Dec 07, 2018	17.35	17.81	17.08	17.35	872,100	-0.04(-0.23%)
Dec 06, 2018	17.50	17.74	16.96	17.39	596,693	-0.28(-1.58%)
Dec 04, 2018	18.06	18.17	17.63	17.67	751,500	-0.52(-2.86%)
Dec 03, 2018	17.99	18.40	17.57	18.19	627,162	+0.48(+2.71%)
Nov 30, 2018	18.89	19.00	17.50	17.71	1,183,300	-1.16(-6.15%)
Nov 29, 2018	18.90	19.32	18.77	18.87	489,495	-0.11(-0.58%)
Nov 28, 2018	18.19	19.06	18.04	18.98	736,091	+0.95(+5.27%)
Nov 27, 2018	18.56	18.56	17.92	18.03	509,795	-0.52(-2.80%)
Nov 26, 2018	18.69	19.26	18.52	18.55	539,307	+0.11(+0.60%)
Nov 23, 2018	18.53	19.01	18.39	18.44	247,200	-0.18(-0.97%)
Nov 21, 2018		18.62	18.62	18.62	0	+0.02(+0.11%)
Nov 20, 2018	18.42	18.89	18.18	18.60	603,597	-0.12(-0.64%)
Nov 19, 2018	18.55	18.97	18.47	18.72	440,804	+0.21(+1.13%)
Nov 16, 2018	18.39	18.59	17.95	18.51	749,300	+0.01(+0.05%)
Nov 15, 2018	18.49	18.88	18.24	18.50	481,694	-0.18(-0.96%)
Nov 14, 2018	19.31	19.67	18.09	18.68	749,069	-0.59(-3.06%)
Nov 13, 2018	20.23	20.40	19.22	19.27	543,423	-0.69(-3.46%)
Nov 12, 2018	19.70	20.24	19.31	19.96	762,776	+0.21(+1.06%)
Nov 09, 2018	20.00	20.17	19.38	19.75	616,500	-0.32(-1.59%)
Nov 08, 2018	20.58	20.96	19.88	20.07	1,006,176	-0.51(-2.48%)
Nov 07, 2018	19.04	21.22	18.66	20.58	1,574,225	+1.49(+7.81%)
Nov 06, 2018	18.25	19.72	18.20	19.09	3,180,149	+0.86(+4.72%)
Nov 05, 2018	19.01	19.24	18.11	18.23	1,198,380	-0.74(-3.90%)
Nov 02, 2018	19.79	19.88	18.58	18.97	1,058,800	-0.70(-3.56%)

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.