Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	10.77	10.85	10.63	10.76	1,235,500	+0.10(+0.94%)
Mar 28, 2019	10.63	10.73	10.47	10.66	829,208	+0.02(+0.19%)
Mar 27, 2019	10.79	10.88	10.49	10.64	775,685	-0.13(-1.21%)
Mar 26, 2019	10.79	10.91	10.65	10.77	1,037,187	+0.06(+0.56%)
Mar 25, 2019	10.89	10.92	10.37	10.71	1,438,604	-0.19(-1.74%)
Mar 22, 2019	11.33	11.54	10.84	10.90	2,509,900	-0.49(-4.30%)
Mar 21, 2019	11.19	11.50	11.13	11.39	1,892,682	+0.16(+1.42%)
Mar 20, 2019	11.30	11.34	10.95	11.23	1,355,034	-0.07(-0.62%)
Mar 19, 2019	11.37	11.45	11.19	11.30	1,102,228	-0.02(-0.18%)
Mar 18, 2019	11.30	11.36	11.00	11.32	1,341,029	+0.07(+0.62%)
Mar 15, 2019	11.29	11.30	11.03	11.25	1,928,700	+0.01(+0.09%)
Mar 14, 2019	11.39	11.49	11.09	11.24	1,011,968	-0.13(-1.14%)
Mar 13, 2019	11.32	11.59	11.30	11.37	1,348,020	+0.09(+0.80%)
Mar 12, 2019	11.18	11.31	11.03	11.28	913,213	+0.12(+1.08%)
Mar 11, 2019	11.00	11.23	10.76	11.16	1,883,981	+0.23(+2.10%)
Mar 08, 2019	10.83	11.05	10.50	10.93	1,680,300	+0.03(+0.28%)
Mar 07, 2019	11.18	11.20	10.76	10.90	2,579,798	-0.43(-3.80%)
Mar 06, 2019	11.60	11.68	11.26	11.33	2,333,663	-0.34(-2.91%)
Mar 05, 2019	11.52	11.79	11.44	11.67	2,077,810	+0.11(+0.95%)
Mar 04, 2019	12.28	12.38	11.36	11.56	5,938,869	-0.58(-4.78%)
Mar 01, 2019	14.43	14.50	12.00	12.14	7,414,500	-1.98(-14.02%)
Feb 28, 2019	14.28	14.29	13.61	14.12	3,113,225	-0.11(-0.77%)
Feb 27, 2019	14.11	14.27	13.93	14.23	1,162,376	+0.06(+0.42%)
Feb 26, 2019	14.00	14.22	13.90	14.17	1,061,064	+0.08(+0.57%)
Feb 25, 2019	13.95	14.29	13.88	14.09	889,831	+0.25(+1.81%)
Feb 22, 2019	13.80	13.96	13.67	13.84	911,500	+0.05(+0.36%)
Feb 21, 2019	14.02	14.16	13.69	13.79	1,393,192	-0.22(-1.57%)
Feb 20, 2019	13.82	14.02	13.79	14.01	1,111,420	+0.19(+1.37%)
Feb 19, 2019	13.70	13.96	13.63	13.82	1,343,946	+0.14(+1.02%)
Feb 15, 2019	13.53	13.74	13.33	13.68	1,237,100	+0.24(+1.79%)
Feb 14, 2019	13.32	13.52	13.24	13.44	925,527	+0.05(+0.37%)
Feb 13, 2019	13.41	13.65	13.26	13.39	1,013,544	+0.03(+0.22%)
Feb 12, 2019	13.11	13.45	13.03	13.36	981,347	+0.37(+2.85%)
Feb 11, 2019	12.75	13.05	12.73	12.99	811,495	+0.26(+2.04%)
Feb 08, 2019	12.44	12.74	12.42	12.73	790,200	+0.21(+1.68%)
Feb 07, 2019	12.75	12.78	12.20	12.52	1,207,479	-0.43(-3.32%)
Feb 06, 2019	12.76	13.11	12.66	12.95	887,328	+0.23(+1.81%)
Feb 05, 2019	12.81	12.94	12.65	12.72	818,715	-0.08(-0.63%)
Feb 04, 2019	12.51	12.87	12.42	12.80	900,081	+0.30(+2.40%)
Feb 01, 2019	12.78	12.80	12.41	12.50	973,300	-0.26(-2.04%)
Jan 31, 2019	12.39	12.78	12.28	12.76	1,357,180	+0.41(+3.32%)
Jan 30, 2019	12.45	12.49	11.99	12.35	2,211,726	+0.08(+0.65%)
Jan 29, 2019	12.58	13.45	12.27	12.27	4,594,949	+0.73(+6.33%)
Jan 28, 2019	11.42	11.62	11.20	11.54	1,877,079	+0.03(+0.26%)
Jan 25, 2019	11.22	11.59	11.12	11.51	1,001,100	+0.40(+3.60%)
Jan 24, 2019	10.84	11.25	10.84	11.11	675,767	+0.30(+2.78%)
Jan 23, 2019	10.89	11.14	10.79	10.81	846,809	-0.06(-0.55%)
Jan 22, 2019	11.25	11.33	10.76	10.87	1,391,894	-0.46(-4.06%)
Jan 18, 2019	11.24	11.43	11.12	11.33	1,185,200	+0.10(+0.89%)
Jan 17, 2019	11.06	11.32	10.97	11.23	1,450,699	+0.07(+0.63%)
Jan 16, 2019	11.42	11.66	11.09	11.16	1,710,655	-0.25(-2.19%)
Jan 15, 2019	11.11	11.53	11.10	11.41	1,839,656	+0.40(+3.63%)
Jan 14, 2019	11.01	11.26	10.93	11.01	952,474	-0.16(-1.43%)
Jan 11, 2019	11.03	11.28	11.03	11.17	1,007,400	+0.02(+0.18%)
Jan 10, 2019	10.99	11.31	10.97	11.15	979,874	+0.02(+0.18%)
Jan 09, 2019	10.99	11.32	10.99	11.13	1,298,694	+0.22(+2.02%)
Jan 08, 2019	11.00	11.08	10.63	10.91	1,655,983	+0.07(+0.65%)
Jan 07, 2019	10.53	10.95	10.23	10.84	1,696,260	+0.54(+5.24%)
Jan 04, 2019	10.14	10.49	10.12	10.30	1,462,300	+0.38(+3.83%)
Jan 03, 2019	10.27	10.30	9.890	9.920	1,242,591	-0.53(-5.07%)

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.