Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.65	11.76	11.41	11.64	631,939	-0.02(-0.16%)
Dec 28, 2018	11.69	11.73	11.51	11.66	693,663	-0.03(-0.24%)
Dec 27, 2018	11.49	11.73	11.40	11.68	970,456	+0.02(+0.16%)
Dec 26, 2018	11.56	11.67	11.35	11.67	1,155,729	+0.33(+2.94%)
Dec 24, 2018	11.33	11.55	11.33	11.33	571,620	-0.21(-1.84%)
Dec 21, 2018	11.55	11.72	11.48	11.55	2,034,291	-0.01(-0.08%)
Dec 20, 2018	11.64	11.92	11.51	11.55	1,462,975	-0.02(-0.16%)
Dec 19, 2018	12.06	12.29	11.55	11.57	1,592,668	-0.44(-3.69%)
Dec 18, 2018	11.96	12.19	11.88	12.02	975,198	+0.06(+0.46%)
Dec 17, 2018	12.40	12.52	11.91	11.96	2,688,904	-0.45(-3.65%)
Dec 14, 2018	12.16	12.71	12.05	12.41	941,423	+0.11(+0.90%)
Dec 13, 2018	12.26	12.41	12.05	12.30	1,380,016	+0.11(+0.91%)
Dec 12, 2018	12.16	12.42	12.15	12.19	1,767,818	+0.19(+1.54%)
Dec 11, 2018	12.29	12.39	11.92	12.01	1,496,257	-0.18(-1.44%)
Dec 10, 2018	12.60	12.75	12.10	12.18	1,504,009	-0.42(-3.30%)
Dec 07, 2018	12.66	12.83	12.50	12.60	1,380,732	-0.06(-0.51%)
Dec 06, 2018	12.03	12.68	11.85	12.66	1,460,173	+0.36(+2.93%)
Dec 04, 2018	12.67	12.79	12.28	12.30	1,459,535	-0.40(-3.13%)
Dec 03, 2018	13.00	13.18	12.67	12.70	1,467,850	+0.07(+0.59%)
Nov 30, 2018	12.95	13.03	12.59	12.63	1,877,657	-0.38(-2.92%)
Nov 29, 2018	12.90	13.32	12.87	13.01	2,203,108	+0.06(+0.43%)
Nov 28, 2018	12.93	13.12	12.46	12.95	2,505,155	+0.05(+0.36%)
Nov 27, 2018	12.54	13.05	12.31	12.90	5,896,684	+0.28(+2.20%)
Nov 26, 2018	13.38	13.46	12.43	12.63	2,648,093	-0.54(-4.08%)
Nov 23, 2018	13.14	13.38	13.06	13.16	545,353	-0.09(-0.70%)
Nov 21, 2018		13.26	13.26	13.26	0	-0.09(-0.69%)
Nov 20, 2018	13.42	13.53	13.00	13.35	2,054,055	-0.31(-2.24%)
Nov 19, 2018	13.73	13.96	13.62	13.65	2,477,406	-0.14(-1.01%)
Nov 16, 2018	13.21	13.89	13.10	13.79	3,024,358	+0.60(+4.56%)
Nov 15, 2018	13.15	13.36	12.93	13.19	1,964,455	+0.01(+0.07%)
Nov 14, 2018	13.49	13.78	12.95	13.18	2,098,173	-0.20(-1.52%)
Nov 13, 2018	13.55	13.74	13.18	13.39	3,166,484	-0.14(-1.03%)
Nov 12, 2018	13.89	14.30	13.52	13.52	1,393,024	-0.49(-3.50%)
Nov 09, 2018	13.84	14.34	13.56	14.02	4,698,360	+0.06(+0.46%)
Nov 08, 2018	14.48	14.81	13.85	13.95	2,929,013	-0.83(-5.63%)
Nov 07, 2018	15.00	15.00	14.30	14.78	1,743,579	-0.06(-0.44%)
Nov 06, 2018	14.57	14.91	14.48	14.85	1,337,743	+0.23(+1.58%)
Nov 05, 2018	14.06	14.66	14.04	14.62	1,407,141	+0.52(+3.67%)
Nov 02, 2018	14.21	14.29	13.97	14.10	1,210,262	-0.06(-0.39%)
Nov 01, 2018	13.44	14.26	13.38	14.15	1,643,935	+0.85(+6.40%)
Oct 31, 2018	13.32	13.70	13.28	13.30	2,006,056	+0.09(+0.70%)
Oct 30, 2018	12.52	13.31	12.47	13.21	2,569,658	+0.74(+5.93%)
Oct 29, 2018	13.24	13.24	12.41	12.47	2,956,402	-0.63(-4.80%)
Oct 26, 2018	13.24	13.66	13.05	13.10	1,830,527	-0.30(-2.21%)
Oct 25, 2018	13.52	13.71	13.30	13.40	1,314,831	-0.06(-0.41%)
Oct 24, 2018	13.96	14.07	13.45	13.45	2,162,854	-0.55(-3.90%)
Oct 23, 2018	13.96	14.14	13.69	14.00	2,370,848	-0.07(-0.53%)
Oct 22, 2018	14.76	14.84	13.96	14.07	1,223,135	-0.62(-4.22%)
Oct 19, 2018	14.65	14.93	14.49	14.69	1,251,447	+0.06(+0.44%)
Oct 18, 2018	15.13	15.24	14.54	14.63	1,112,184	-0.65(-4.24%)
Oct 17, 2018	15.44	15.54	15.07	15.27	1,672,729	-0.16(-1.02%)
Oct 16, 2018	15.41	15.49	15.34	15.43	2,294,084	+0.19(+1.21%)
Oct 15, 2018	15.30	15.46	15.13	15.25	2,177,437	-0.05(-0.30%)
Oct 12, 2018	15.50	15.50	15.01	15.29	1,483,425	+0.08(+0.55%)
Oct 11, 2018	15.02	15.41	14.89	15.21	2,409,698	+0.15(+0.98%)
Oct 10, 2018	15.76	15.79	15.06	15.06	861,261	-0.79(-4.96%)
Oct 09, 2018	15.82	15.99	15.68	15.85	1,045,705	-0.02(-0.12%)
Oct 08, 2018	15.58	16.00	15.58	15.87	1,458,508	+0.14(+0.88%)
Oct 05, 2018	15.50	15.77	15.39	15.73	1,379,002	+0.24(+1.55%)
Oct 04, 2018	16.18	16.18	15.33	15.49	2,337,042	-0.72(-4.45%)
Oct 03, 2018	16.66	16.70	16.09	16.21	1,253,401	-0.32(-1.96%)
Oct 02, 2018	16.50	16.87	16.34	16.53	1,533,161	-0.03(-0.17%)

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.