Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.80	13.02	12.60	13.00	510,100	+0.30(+2.36%)
Dec 28, 2018	12.98	13.00	12.31	12.70	551,100	-0.26(-2.01%)
Dec 27, 2018	13.02	13.19	12.36	12.96	563,982	-0.23(-1.74%)
Dec 26, 2018	12.47	13.27	12.41	13.19	640,720	+0.74(+5.94%)
Dec 24, 2018	12.50	12.81	12.19	12.45	359,000	-0.20(-1.58%)
Dec 21, 2018	13.03	13.29	12.53	12.65	1,181,800	-0.33(-2.54%)
Dec 20, 2018	13.70	13.86	12.72	12.98	866,596	-0.38(-2.84%)
Dec 19, 2018	13.85	14.34	13.34	13.36	686,887	-0.44(-3.19%)
Dec 18, 2018	14.11	14.30	13.46	13.80	1,100,494	-0.18(-1.29%)
Dec 17, 2018	14.00	14.55	13.58	13.98	1,286,681	-0.07(-0.50%)
Dec 14, 2018	14.05	14.48	13.88	14.05	748,800	-0.03(-0.21%)
Dec 13, 2018	15.64	15.78	13.92	14.08	1,009,671	-1.46(-9.40%)
Dec 12, 2018	15.88	16.00	15.46	15.54	449,803	-0.16(-1.02%)
Dec 11, 2018	16.02	16.39	15.49	15.70	674,808	-0.13(-0.82%)
Dec 10, 2018	16.20	16.49	15.39	15.83	662,509	-0.24(-1.49%)
Dec 07, 2018	17.08	17.25	15.95	16.07	1,201,800	-1.03(-6.02%)
Dec 06, 2018	17.46	17.65	17.03	17.10	601,977	-0.66(-3.72%)
Dec 04, 2018	18.62	18.80	17.72	17.76	608,400	-0.95(-5.08%)
Dec 03, 2018	18.36	18.71	17.90	18.71	464,603	+0.53(+2.92%)
Nov 30, 2018	18.38	18.52	17.97	18.18	323,900	-0.26(-1.41%)
Nov 29, 2018	18.60	18.79	18.38	18.44	239,911	-0.28(-1.50%)
Nov 28, 2018	18.48	18.72	18.16	18.72	363,232	+0.37(+2.02%)
Nov 27, 2018	18.60	18.76	18.15	18.35	317,017	-0.44(-2.34%)
Nov 26, 2018	18.77	18.96	18.28	18.79	310,783	+0.21(+1.13%)
Nov 23, 2018	18.28	19.06	18.11	18.58	243,500	+0.21(+1.14%)
Nov 21, 2018		18.37	18.37	18.37	0	+0.62(+3.49%)
Nov 20, 2018	17.80	18.47	17.33	17.75	459,464	-0.23(-1.28%)
Nov 19, 2018	19.00	19.13	17.87	17.98	443,874	-1.06(-5.57%)
Nov 16, 2018	18.75	19.19	18.41	19.04	413,500	+0.28(+1.49%)
Nov 15, 2018	18.00	18.80	17.90	18.76	392,611	+0.65(+3.59%)
Nov 14, 2018	19.07	19.43	17.85	18.11	621,686	-0.79(-4.18%)
Nov 13, 2018	19.09	19.41	18.83	18.90	359,973	-0.02(-0.11%)
Nov 12, 2018	19.63	19.70	18.70	18.92	468,104	-0.75(-3.81%)
Nov 09, 2018	20.20	20.34	19.12	19.67	445,300	-0.76(-3.72%)
Nov 08, 2018	19.72	20.72	19.25	20.43	547,545	+0.72(+3.65%)
Nov 07, 2018	19.13	20.09	17.90	19.71	1,152,355	-0.01(-0.05%)
Nov 06, 2018	19.60	19.92	19.32	19.72	301,062	+0.17(+0.87%)
Nov 05, 2018	19.76	19.97	19.33	19.55	420,960	-0.14(-0.71%)
Nov 02, 2018	19.95	20.29	19.37	19.69	411,400	-0.12(-0.61%)
Nov 01, 2018	18.89	19.85	18.51	19.81	468,095	+1.07(+5.71%)
Oct 31, 2018	18.50	18.93	18.32	18.74	492,011	+0.53(+2.91%)
Oct 30, 2018	17.86	18.84	17.79	18.21	621,394	+0.23(+1.28%)
Oct 29, 2018	18.99	19.15	17.51	17.98	530,910	-0.69(-3.70%)
Oct 26, 2018	18.63	19.22	18.20	18.67	460,600	-0.25(-1.32%)
Oct 25, 2018	17.92	19.26	17.92	18.92	692,900	+1.12(+6.29%)
Oct 24, 2018	18.70	18.97	17.78	17.80	775,845	-0.89(-4.76%)
Oct 23, 2018	18.79	19.05	18.31	18.69	606,035	-0.58(-3.01%)
Oct 22, 2018	20.11	20.11	18.56	19.27	467,613	-0.40(-2.03%)
Oct 19, 2018	20.10	20.34	19.38	19.67	363,700	-0.29(-1.45%)
Oct 18, 2018	20.36	20.50	19.64	19.96	370,184	-0.41(-2.01%)
Oct 17, 2018	20.70	20.85	19.60	20.37	436,552	-0.30(-1.45%)
Oct 16, 2018	19.64	20.74	19.41	20.67	644,448	+1.27(+6.55%)
Oct 15, 2018	19.38	19.75	18.84	19.40	692,126	+0.06(+0.31%)
Oct 12, 2018	19.43	19.72	18.77	19.34	584,100	+0.35(+1.84%)
Oct 11, 2018	18.58	19.43	18.19	18.99	818,740	+0.22(+1.17%)
Oct 10, 2018	19.81	19.84	18.73	18.77	714,856	-1.05(-5.30%)
Oct 09, 2018	20.10	20.52	19.70	19.82	558,590	-0.38(-1.88%)
Oct 08, 2018	20.66	20.89	19.81	20.20	622,724	-0.52(-2.51%)
Oct 05, 2018	20.66	20.96	20.00	20.72	470,500	+0.19(+0.93%)
Oct 04, 2018	22.41	22.41	20.35	20.53	1,202,231	-2.09(-9.24%)
Oct 03, 2018	22.70	23.21	22.40	22.62	547,379	-0.08(-0.35%)
Oct 02, 2018	23.45	23.71	22.37	22.70	813,754	-0.77(-3.28%)

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.