Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.29	13.48	11.95	12.14	11,408,803	-1.39(-10.27%)
Jan 30, 2019	13.27	13.63	13.22	13.53	2,038,605	+0.32(+2.42%)
Jan 29, 2019	13.37	13.37	13.12	13.21	1,544,880	+0.01(+0.08%)
Jan 28, 2019	13.00	13.22	12.90	13.20	1,759,302	+0.01(+0.08%)
Jan 25, 2019	13.00	13.29	12.95	13.19	1,325,700	+0.30(+2.33%)
Jan 24, 2019	12.72	12.94	12.59	12.89	1,633,177	+0.14(+1.10%)
Jan 23, 2019	13.08	13.17	12.64	12.75	2,156,549	-0.26(-2.00%)
Jan 22, 2019	13.30	13.31	12.89	13.01	2,198,734	-0.43(-3.20%)
Jan 18, 2019	13.40	13.45	13.21	13.44	1,660,700	+0.16(+1.20%)
Jan 17, 2019	13.01	13.31	12.97	13.28	2,116,095	+0.15(+1.14%)
Jan 16, 2019	12.90	13.26	12.87	13.13	1,755,662	+0.21(+1.63%)
Jan 15, 2019	12.85	13.08	12.77	12.92	1,739,738	+0.06(+0.47%)
Jan 14, 2019	12.49	12.95	12.34	12.86	1,955,274	+0.28(+2.23%)
Jan 11, 2019	12.45	12.66	12.20	12.58	2,623,400	+0.05(+0.40%)
Jan 10, 2019	12.55	12.65	12.27	12.53	2,739,363	-0.12(-0.95%)
Jan 09, 2019	12.69	12.80	12.43	12.65	1,834,746	+0.15(+1.20%)
Jan 08, 2019	12.59	12.63	12.15	12.50	2,553,347	+0.11(+0.89%)
Jan 07, 2019	11.88	12.60	11.77	12.39	5,153,648	+0.31(+2.57%)
Jan 04, 2019	11.74	12.20	11.70	12.08	5,201,400	+0.60(+5.23%)
Jan 03, 2019	11.68	11.76	11.44	11.48	2,611,103	-0.17(-1.46%)
Jan 02, 2019	11.16	11.88	11.06	11.65	4,506,818	+0.23(+2.01%)
Dec 31, 2018	11.72	11.72	11.23	11.42	4,553,500	-0.24(-2.06%)
Dec 28, 2018	12.16	12.24	11.62	11.66	3,004,200	-0.43(-3.56%)
Dec 27, 2018	11.71	12.10	11.56	12.09	3,032,017	+0.09(+0.75%)
Dec 26, 2018	11.00	12.00	10.78	12.00	3,367,964	+1.08(+9.89%)
Dec 24, 2018	11.50	11.61	10.86	10.92	2,357,000	-0.77(-6.59%)
Dec 21, 2018	11.70	11.96	11.62	11.69	9,557,200	+0.08(+0.69%)
Dec 20, 2018	11.55	11.99	11.49	11.61	3,531,139	-0.15(-1.28%)
Dec 19, 2018	11.89	12.26	11.68	11.76	3,947,271	-0.07(-0.59%)
Dec 18, 2018	12.00	12.04	11.57	11.83	3,876,167	-0.12(-1.00%)
Dec 17, 2018	12.26	12.52	11.86	11.95	3,269,705	-0.39(-3.16%)
Dec 14, 2018	12.60	12.78	12.29	12.34	2,048,700	-0.42(-3.29%)
Dec 13, 2018	13.03	13.09	12.71	12.76	2,112,778	-0.20(-1.54%)
Dec 12, 2018	13.03	13.33	12.96	12.96	2,670,593	+0.01(+0.08%)
Dec 11, 2018	13.16	13.26	12.94	12.95	2,209,456	+0.03(+0.23%)
Dec 10, 2018	13.22	13.47	12.90	12.92	2,631,444	-0.45(-3.37%)
Dec 07, 2018	13.78	13.94	13.31	13.37	2,850,300	-0.16(-1.18%)
Dec 06, 2018	13.44	13.60	13.19	13.53	3,392,237	-0.10(-0.73%)
Dec 04, 2018	14.17	14.31	13.61	13.63	1,670,300	-0.51(-3.61%)
Dec 03, 2018	14.30	14.30	13.62	14.14	3,917,616	+0.30(+2.17%)
Nov 30, 2018	13.68	13.96	13.68	13.84	2,506,100	+0.06(+0.44%)
Nov 29, 2018	13.70	13.88	13.63	13.78	1,873,966	+0.09(+0.66%)
Nov 28, 2018	13.39	13.70	13.19	13.69	2,000,132	+0.25(+1.86%)
Nov 27, 2018	13.69	13.79	13.12	13.44	2,484,040	-0.28(-2.04%)
Nov 26, 2018	13.57	13.88	13.46	13.72	2,159,230	+0.21(+1.55%)
Nov 23, 2018	13.53	13.63	13.29	13.51	1,194,600	-0.34(-2.45%)
Nov 21, 2018		13.85	13.85	13.85	0	+0.10(+0.73%)
Nov 20, 2018	14.04	14.14	13.66	13.75	3,334,837	-0.52(-3.64%)
Nov 19, 2018	14.35	14.46	14.22	14.27	2,149,166	-0.13(-0.90%)
Nov 16, 2018	14.54	14.69	14.38	14.40	2,413,100	-0.06(-0.41%)
Nov 15, 2018	14.41	14.65	14.34	14.46	2,726,583	-0.13(-0.89%)
Nov 14, 2018	15.59	15.64	14.41	14.59	4,367,244	-0.70(-4.58%)
Nov 13, 2018	15.31	15.55	15.13	15.29	3,010,359	+0.04(+0.26%)
Nov 12, 2018	15.79	15.79	15.23	15.25	2,648,960	-0.31(-1.99%)
Nov 09, 2018	15.17	15.78	15.14	15.56	1,724,100	+0.16(+1.04%)
Nov 08, 2018	15.85	16.00	15.36	15.40	1,565,892	-0.45(-2.84%)
Nov 07, 2018	15.75	15.89	15.47	15.85	2,445,640	+0.28(+1.80%)
Nov 06, 2018	15.48	15.81	15.25	15.57	2,498,836	+0.13(+0.84%)
Nov 05, 2018	15.15	15.50	15.10	15.44	3,546,159	+0.58(+3.90%)
Nov 02, 2018	15.72	15.84	14.75	14.86	3,344,500	-0.78(-4.99%)

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.