Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.98	12.49	11.95	12.11	4,632	+0.73(+6.41%)
Jan 30, 2019	10.95	11.39	10.68	11.38	10,566	+0.39(+3.55%)
Jan 29, 2019	11.18	11.58	10.97	10.99	8,425	+0.35(+3.29%)
Jan 28, 2019	10.84	11.01	10.46	10.64	8,669	-0.37(-3.36%)
Jan 25, 2019	10.60	11.01	10.35	11.01	16,900	+0.41(+3.87%)
Jan 24, 2019	10.70	10.90	10.32	10.60	12,616	-0.35(-3.20%)
Jan 23, 2019	10.33	11.32	10.30	10.95	61,441	+0.35(+3.30%)
Jan 22, 2019	10.39	11.11	10.20	10.60	105,102	+0.15(+1.44%)
Jan 18, 2019	10.74	11.17	10.28	10.45	30,400	-0.23(-2.15%)
Jan 17, 2019	10.38	11.46	10.10	10.68	40,789	+0.16(+1.52%)
Jan 16, 2019	10.36	10.98	10.36	10.52	28,169	-0.02(-0.19%)
Jan 15, 2019	10.36	11.04	10.32	10.54	13,693	+0.18(+1.74%)
Jan 14, 2019	10.74	11.13	10.35	10.36	7,810	-0.61(-5.56%)
Jan 11, 2019	10.49	11.20	10.49	10.97	39,700	+0.35(+3.30%)
Jan 10, 2019	10.18	10.95	10.18	10.62	12,871	+0.34(+3.36%)
Jan 09, 2019	10.16	11.38	10.09	10.28	20,681	+0.02(+0.15%)
Jan 08, 2019	11.18	11.18	10.12	10.26	27,667	-0.73(-6.64%)
Jan 07, 2019	10.61	11.04	9.615	10.99	40,130	+0.44(+4.17%)
Jan 04, 2019	10.69	11.49	10.11	10.55	38,200	+0.02(+0.19%)
Jan 03, 2019	10.52	11.18	9.030	10.53	70,618	+0.03(+0.29%)
Jan 02, 2019	9.850	10.80	8.880	10.50	45,577	+0.50(+5.00%)
Dec 31, 2018	10.01	10.35	9.900	10.00	27,300	+0.03(+0.30%)
Dec 28, 2018	11.12	11.16	9.610	9.970	133,200	-1.11(-10.02%)
Dec 27, 2018	13.55	13.59	10.50	11.08	118,960	-2.81(-20.23%)
Dec 26, 2018	13.15	14.04	12.14	13.89	45,039	+0.75(+5.71%)
Dec 24, 2018	13.34	13.70	12.31	13.14	15,300	-0.36(-2.67%)
Dec 21, 2018	13.76	14.45	13.44	13.50	473,500	-0.21(-1.53%)
Dec 20, 2018	14.21	15.47	12.33	13.71	107,511	-0.38(-2.70%)
Dec 19, 2018	15.10	15.12	13.08	14.09	80,384	-0.81(-5.44%)
Dec 18, 2018	15.15	15.49	14.15	14.90	60,076	-0.08(-0.53%)
Dec 17, 2018	14.77	15.50	14.01	14.98	107,323	+0.30(+2.04%)
Dec 14, 2018	14.57	15.32	14.23	14.68	42,100	-0.26(-1.74%)
Dec 13, 2018	14.75	15.28	13.85	14.94	39,860	+0.37(+2.50%)
Dec 12, 2018	14.26	14.92	13.85	14.57	14,748	+0.64(+4.63%)
Dec 11, 2018	14.34	14.59	13.74	13.93	17,261	-0.07(-0.50%)
Dec 10, 2018	14.49	14.79	13.74	14.00	16,166	-0.32(-2.23%)
Dec 07, 2018	14.80	15.32	14.27	14.32	10,400	-0.37(-2.52%)
Dec 06, 2018	14.75	14.93	13.78	14.69	17,835	+0.00(+0.00%)
Dec 04, 2018	15.00	15.03	14.55	14.69	22,900	-0.31(-2.07%)
Dec 03, 2018	15.14	15.46	14.45	15.00	52,422	+0.01(+0.07%)
Nov 30, 2018	14.82	15.47	14.76	14.99	20,700	+0.25(+1.70%)
Nov 29, 2018	14.90	15.00	14.23	14.74	9,892	-0.26(-1.73%)
Nov 28, 2018	14.81	15.11	14.10	15.00	16,085	+0.45(+3.09%)
Nov 27, 2018	14.80	14.96	13.90	14.55	27,565	-0.20(-1.36%)
Nov 26, 2018	14.88	15.03	13.92	14.75	16,183	+0.20(+1.37%)
Nov 23, 2018	14.23	14.65	13.68	14.55	3,300	+0.06(+0.41%)
Nov 21, 2018		14.49	14.49	14.49	0	+1.16(+8.70%)
Nov 20, 2018	14.98	14.98	13.01	13.33	24,890	-1.59(-10.66%)
Nov 19, 2018	14.22	15.00	13.21	14.92	14,678	+0.87(+6.19%)
Nov 16, 2018	13.66	14.55	12.89	14.05	34,200	+0.25(+1.81%)
Nov 15, 2018	14.28	15.22	12.87	13.80	25,297	-0.28(-1.99%)
Nov 14, 2018	13.06	14.10	12.29	14.08	37,454	+0.38(+2.77%)
Nov 13, 2018	14.26	14.58	13.70	13.70	5,806	-0.50(-3.52%)
Nov 12, 2018	14.42	14.75	13.79	14.20	10,393	-0.21(-1.46%)
Nov 09, 2018	14.45	15.07	14.30	14.41	10,900	-0.49(-3.29%)
Nov 08, 2018	14.72	15.48	14.25	14.90	22,131	+0.10(+0.68%)
Nov 07, 2018	14.50	16.87	13.85	14.80	43,870	+0.41(+2.85%)
Nov 06, 2018	14.44	14.44	13.94	14.39	10,866	-0.08(-0.55%)
Nov 05, 2018	14.08	14.50	13.15	14.47	19,856	+0.40(+2.84%)
Nov 02, 2018	13.65	14.26	13.10	14.07	20,800	+0.52(+3.84%)
Nov 01, 2018	13.08	13.67	11.89	13.55	33,732	+0.67(+5.20%)
Oct 31, 2018	12.23	13.20	11.36	12.88	41,857	+0.77(+6.36%)
Oct 30, 2018	12.42	12.56	11.90	12.11	24,525	-0.34(-2.73%)
Oct 29, 2018	13.18	14.07	11.83	12.45	21,782	-0.52(-4.01%)
Oct 26, 2018	12.65	13.13	11.49	12.97	15,800	+0.06(+0.46%)
Oct 25, 2018	11.82	13.23	11.16	12.91	41,625	+1.19(+10.15%)
Oct 24, 2018	11.76	12.20	11.37	11.72	25,607	-0.14(-1.18%)
Oct 23, 2018	11.63	12.02	11.01	11.86	28,804	+0.13(+1.11%)
Oct 22, 2018	11.56	11.90	10.84	11.73	30,871	+0.12(+1.03%)
Oct 19, 2018	12.16	12.47	11.54	11.61	29,200	-0.51(-4.21%)
Oct 18, 2018	13.40	13.81	12.02	12.12	70,905	-1.29(-9.62%)
Oct 17, 2018	13.13	13.65	12.04	13.41	25,738	+0.29(+2.21%)
Oct 16, 2018	12.65	13.30	12.40	13.12	25,244	+0.61(+4.88%)
Oct 15, 2018	12.93	13.20	11.85	12.51	86,681	-0.50(-3.84%)
Oct 12, 2018	11.29	13.18	11.29	13.01	99,500	+1.90(+17.10%)
Oct 11, 2018	10.95	11.65	10.52	11.11	165,300	+0.15(+1.37%)
Oct 10, 2018	10.87	11.70	10.87	10.96	36,328	-0.04(-0.36%)
Oct 09, 2018	12.43	12.43	10.79	11.00	58,189	-1.41(-11.36%)
Oct 08, 2018	12.59	14.11	11.76	12.41	89,707	-0.28(-2.21%)
Oct 05, 2018	13.13	13.98	12.50	12.69	44,300	-0.25(-1.93%)
Oct 04, 2018	13.93	14.27	12.75	12.94	48,155	-0.98(-7.04%)
Oct 03, 2018	14.59	15.43	13.50	13.92	57,995	-0.67(-4.59%)
Oct 02, 2018	15.51	15.60	14.55	14.59	62,426	-0.98(-6.29%)
Oct 01, 2018	16.23	17.37	15.43	15.57	54,758	-0.53(-3.29%)
Sep 28, 2018	17.19	17.44	15.64	16.10	65,800	-1.17(-6.77%)
Sep 27, 2018	17.69	18.38	16.90	17.27	96,027	-0.36(-2.04%)
Sep 26, 2018	18.22	18.43	17.55	17.63	46,731	-0.56(-3.08%)
Sep 25, 2018	19.29	19.29	17.78	18.19	81,122	-1.00(-5.21%)
Sep 24, 2018	18.56	19.90	17.93	19.19	89,245	+0.49(+2.62%)
Sep 21, 2018	18.34	19.99	17.68	18.70	916,100	+0.37(+2.02%)
Sep 20, 2018	18.43	19.02	18.15	18.33	109,195	+0.11(+0.60%)
Sep 19, 2018	18.70	18.99	17.68	18.22	95,317	-0.55(-2.93%)
Sep 18, 2018	18.44	19.29	18.27	18.77	87,178	+0.31(+1.68%)
Sep 17, 2018	19.34	19.51	18.05	18.46	83,712	-0.88(-4.55%)
Sep 14, 2018	19.05	20.02	17.98	19.34	104,500	-0.03(-0.15%)
Sep 13, 2018	19.50	19.50	18.34	19.37	49,853	-0.13(-0.67%)
Sep 12, 2018	19.61	19.84	16.26	19.50	109,489	+0.15(+0.78%)
Sep 11, 2018	19.03	20.20	18.56	19.35	130,936	+0.15(+0.78%)
Sep 10, 2018	19.93	20.95	18.78	19.20	101,757	-0.77(-3.86%)
Sep 07, 2018	21.64	21.64	19.26	19.97	124,300	-1.12(-5.31%)
Sep 06, 2018	21.36	22.47	20.46	21.09	75,326	-0.25(-1.17%)
Sep 05, 2018	22.24	22.35	21.06	21.34	61,863	-0.80(-3.61%)
Sep 04, 2018	19.55	23.55	19.51	22.14	106,710	+2.85(+14.77%)
Aug 31, 2018		19.29	19.29	19.29	0	+0.64(+3.43%)
Aug 30, 2018	20.41	22.21	17.39	18.65	38,819	-1.89(-9.20%)
Aug 29, 2018	19.25	20.75	19.25	20.54	34,321	+1.29(+6.70%)
Aug 28, 2018	17.08	19.50	16.28	19.25	69,064	+2.45(+14.58%)
Aug 27, 2018	16.50	17.50	16.22	16.80	109,091	+0.18(+1.08%)
Aug 24, 2018	16.50	17.77	16.20	16.62	13,600	-0.03(-0.18%)
Aug 23, 2018	16.60	17.00	16.30	16.65	26,728	-0.12(-0.72%)
Aug 22, 2018	16.21	17.77	16.21	16.77	37,483	-0.10(-0.59%)
Aug 21, 2018	17.03	17.77	16.73	16.87	47,039	-0.31(-1.80%)
Aug 20, 2018	17.50	17.57	16.85	17.18	15,974	-0.26(-1.49%)
Aug 17, 2018	17.56	17.80	16.81	17.44	38,800	+0.00(+0.00%)
Aug 16, 2018	16.78	18.40	16.20	17.44	96,239	+0.44(+2.59%)
Aug 15, 2018	17.39	17.47	17.00	17.00	33,726	-0.23(-1.33%)
Aug 14, 2018	17.10	17.90	17.00	17.23	57,849	+0.13(+0.76%)
Aug 13, 2018	16.90	17.61	16.70	17.10	46,019	+0.19(+1.12%)
Aug 10, 2018	16.24	17.33	15.86	16.91	73,100	+0.61(+3.74%)
Aug 09, 2018	15.76	16.65	15.54	16.30	54,610	-0.04(-0.24%)
Aug 08, 2018	15.97	16.70	15.63	16.34	41,513	+0.54(+3.42%)
Aug 07, 2018	15.73	16.32	15.53	15.80	40,690	-0.02(-0.13%)
Aug 06, 2018	15.53	16.32	15.53	15.82	25,604	-0.20(-1.25%)
Aug 03, 2018	16.36	16.45	15.65	16.02	35,400	-0.34(-2.08%)
Aug 02, 2018	15.34	16.98	15.34	16.36	55,283	+0.94(+6.10%)
Aug 01, 2018	15.04	15.65	15.04	15.42	145,426	+0.43(+2.87%)
Jul 31, 2018	15.05	15.14	14.99	14.99	18,875	-0.10(-0.66%)
Jul 30, 2018	14.97	15.32	14.90	15.09	57,426	+0.09(+0.60%)
Jul 27, 2018	15.00	15.33	14.90	15.00	42,523	+0.00(+0.00%)
Jul 26, 2018	15.17	15.24	14.38	15.00	91,434	-0.13(-0.86%)
Jul 25, 2018	15.26	15.35	15.01	15.13	84,936	+0.03(+0.20%)
Jul 24, 2018	14.86	15.54	14.75	15.10	214,077	+0.10(+0.67%)
Jul 23, 2018	15.08	15.35	14.03	15.00	394,213	-0.16(-1.06%)

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.