Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.45	18.73	18.37	18.65	402,361	+0.20(+1.08%)
Jan 30, 2019	17.67	18.46	17.51	18.45	508,852	+1.03(+5.91%)
Jan 29, 2019	18.51	18.52	16.14	17.42	468,238	-0.69(-3.81%)
Jan 28, 2019	18.73	18.74	18.05	18.11	394,655	-0.86(-4.53%)
Jan 25, 2019	18.94	19.18	18.60	18.97	324,600	+0.02(+0.11%)
Jan 24, 2019	18.97	19.26	18.93	18.95	656,882	-0.01(-0.05%)
Jan 23, 2019	19.05	19.22	18.73	18.96	228,776	-0.04(-0.21%)
Jan 22, 2019	18.98	19.57	18.93	19.00	255,020	-0.06(-0.31%)
Jan 18, 2019	19.00	19.14	18.95	19.06	387,100	+0.06(+0.32%)
Jan 17, 2019	18.92	19.17	18.92	19.00	317,550	+0.00(+0.00%)
Jan 16, 2019	18.84	19.12	18.84	19.00	208,170	+0.16(+0.85%)
Jan 15, 2019	18.96	19.07	18.67	18.84	298,566	-0.07(-0.37%)
Jan 14, 2019	18.98	19.12	18.88	18.91	194,974	-0.14(-0.73%)
Jan 11, 2019	18.90	19.13	18.54	19.05	201,800	+0.06(+0.32%)
Jan 10, 2019	18.82	19.08	18.61	18.99	235,591	+0.07(+0.37%)
Jan 09, 2019	18.66	19.06	18.54	18.92	234,725	+0.35(+1.88%)
Jan 08, 2019	18.11	18.61	18.11	18.57	322,752	+0.66(+3.69%)
Jan 07, 2019	17.56	18.03	17.49	17.91	383,820	+0.36(+2.05%)
Jan 04, 2019	17.13	17.71	17.11	17.55	337,800	+0.62(+3.66%)
Jan 03, 2019	17.07	17.22	16.52	16.93	296,641	-0.20(-1.17%)
Jan 02, 2019	16.69	17.30	16.54	17.13	334,790	+0.18(+1.06%)
Dec 31, 2018	16.88	16.95	16.52	16.95	267,800	+0.19(+1.13%)
Dec 28, 2018	16.50	16.99	16.49	16.76	325,900	+0.32(+1.95%)
Dec 27, 2018	15.98	16.45	15.93	16.44	244,388	+0.21(+1.29%)
Dec 26, 2018	15.68	16.25	15.50	16.23	292,481	+0.57(+3.64%)
Dec 24, 2018	15.19	15.90	15.15	15.66	266,500	+0.46(+3.03%)
Dec 21, 2018	15.54	15.60	15.06	15.20	1,479,500	-0.30(-1.94%)
Dec 20, 2018	15.45	15.77	15.34	15.50	277,608	-0.02(-0.13%)
Dec 19, 2018	15.60	15.97	15.48	15.52	248,831	-0.06(-0.39%)
Dec 18, 2018	15.77	16.00	15.35	15.58	358,235	-0.11(-0.70%)
Dec 17, 2018	15.86	16.03	15.68	15.69	457,340	-0.24(-1.51%)
Dec 14, 2018	16.12	16.52	15.88	15.93	283,900	-0.31(-1.91%)
Dec 13, 2018	16.48	16.62	16.14	16.24	244,901	-0.25(-1.52%)
Dec 12, 2018	16.35	16.61	16.21	16.49	235,718	+0.32(+1.98%)
Dec 11, 2018	16.09	16.95	16.03	16.17	342,682	+0.30(+1.89%)
Dec 10, 2018	16.47	16.48	15.80	15.87	431,413	-0.58(-3.53%)
Dec 07, 2018	17.10	17.15	16.36	16.45	404,400	-0.65(-3.80%)
Dec 06, 2018	16.79	17.28	16.79	17.10	299,246	+0.12(+0.71%)
Dec 04, 2018	18.06	18.06	16.95	16.98	431,500	-1.09(-6.03%)
Dec 03, 2018	18.47	18.47	17.96	18.07	225,279	-0.20(-1.09%)
Nov 30, 2018	17.80	18.35	17.77	18.27	372,300	+0.39(+2.18%)
Nov 29, 2018	17.56	17.96	17.48	17.88	244,553	+0.20(+1.13%)
Nov 28, 2018	17.48	17.84	17.19	17.68	299,207	+0.20(+1.14%)
Nov 27, 2018	17.37	17.59	17.28	17.48	190,241	-0.01(-0.06%)
Nov 26, 2018	17.60	17.69	17.41	17.49	259,482	-0.03(-0.17%)
Nov 23, 2018	17.40	17.83	17.31	17.52	123,100	+0.11(+0.63%)
Nov 21, 2018		17.41	17.41	17.41	0	+0.61(+3.63%)
Nov 20, 2018	17.44	17.67	16.77	16.80	392,508	-0.83(-4.71%)
Nov 19, 2018	17.99	18.20	17.57	17.63	244,110	-0.45(-2.49%)
Nov 16, 2018	18.09	18.22	17.85	18.08	433,400	-0.11(-0.60%)
Nov 15, 2018	17.80	18.26	17.75	18.19	348,499	+0.28(+1.56%)
Nov 14, 2018	17.88	18.13	17.76	17.91	258,777	+0.14(+0.79%)
Nov 13, 2018	17.83	18.00	17.58	17.77	238,794	-0.05(-0.28%)
Nov 12, 2018	17.96	18.05	17.77	17.82	215,029	-0.15(-0.83%)
Nov 09, 2018	17.77	18.12	17.77	17.97	282,600	+0.05(+0.28%)
Nov 08, 2018	17.92	18.04	17.81	17.92	206,277	-0.07(-0.39%)
Nov 07, 2018	17.75	18.07	17.48	17.99	188,264	+0.28(+1.58%)
Nov 06, 2018	17.28	17.77	17.27	17.71	325,856	+0.32(+1.84%)
Nov 05, 2018	16.87	17.50	16.75	17.39	329,907	+0.47(+2.78%)
Nov 02, 2018	17.33	17.42	16.80	16.92	417,600	-0.43(-2.48%)

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.