Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.43	11.66	11.39	11.54	962,583	+0.05(+0.48%)
Jan 30, 2019	11.21	11.53	11.16	11.49	1,077,098	+0.29(+2.61%)
Jan 29, 2019	11.21	11.45	11.12	11.20	1,308,472	-0.01(-0.08%)
Jan 28, 2019	11.07	11.51	10.98	11.21	1,394,982	+0.05(+0.49%)
Jan 25, 2019	11.11	11.38	11.00	11.15	1,066,725	+0.17(+1.58%)
Jan 24, 2019	10.86	11.03	10.80	10.98	873,829	+0.14(+1.26%)
Jan 23, 2019	10.62	10.95	10.52	10.84	1,228,816	+0.22(+2.07%)
Jan 22, 2019	10.91	10.95	10.58	10.62	1,218,289	-0.35(-3.17%)
Jan 18, 2019	10.91	11.07	10.73	10.97	1,556,981	+0.07(+0.67%)
Jan 17, 2019	10.68	11.03	10.39	10.89	1,987,742	+0.15(+1.36%)
Jan 16, 2019	10.86	10.89	10.68	10.75	2,181,945	-0.19(-1.75%)
Jan 15, 2019	11.19	11.27	10.84	10.94	3,074,705	-0.09(-0.83%)
Jan 14, 2019	11.31	11.78	10.88	11.03	4,831,656	-2.39(-17.78%)
Jan 11, 2019	13.31	13.54	13.08	13.42	881,826	+0.06(+0.48%)
Jan 10, 2019	13.08	13.57	12.64	13.35	1,083,678	-0.18(-1.35%)
Jan 09, 2019	13.63	13.88	13.39	13.54	1,016,776	+0.00(+0.00%)
Jan 08, 2019	13.45	13.61	13.08	13.54	839,319	+0.17(+1.30%)
Jan 07, 2019	12.81	13.54	12.37	13.36	1,462,490	+0.61(+4.80%)
Jan 04, 2019	12.60	12.84	12.38	12.75	1,816,387	+0.25(+1.97%)
Jan 03, 2019	12.58	12.83	12.22	12.50	1,061,830	-0.15(-1.16%)
Jan 02, 2019	12.26	12.81	12.16	12.65	1,683,459	+0.18(+1.47%)
Dec 31, 2018	12.88	13.07	12.13	12.47	1,827,327	-0.35(-2.71%)
Dec 28, 2018	12.59	13.13	12.49	12.81	1,480,177	+0.19(+1.52%)
Dec 27, 2018	12.54	12.65	12.04	12.62	1,461,058	-0.15(-1.15%)
Dec 26, 2018	12.15	12.79	11.97	12.77	1,109,661	+0.72(+5.99%)
Dec 24, 2018	11.96	12.48	11.77	12.05	909,834	+0.05(+0.46%)
Dec 21, 2018	11.95	12.69	11.82	11.99	3,729,272	+0.26(+2.26%)
Dec 20, 2018	11.89	12.13	11.45	11.73	1,943,313	-0.15(-1.23%)
Dec 19, 2018	12.90	12.97	11.84	11.87	2,727,339	-1.02(-7.94%)
Dec 18, 2018	12.62	13.18	12.56	12.90	2,758,091	+0.59(+4.83%)
Dec 17, 2018	12.98	13.48	12.12	12.30	4,213,194	-0.77(-5.87%)
Dec 14, 2018	12.60	13.27	12.47	13.07	5,370,630	+0.32(+2.48%)
Dec 13, 2018	13.37	13.72	12.43	12.75	19,282,310	-5.43(-29.84%)
Dec 12, 2018	18.03	18.67	17.78	18.18	4,909,566	+0.27(+1.51%)
Dec 11, 2018	19.14	19.33	17.63	17.91	2,123,548	-0.80(-4.29%)
Dec 10, 2018	19.46	19.67	18.25	18.71	2,308,000	-0.71(-3.67%)
Dec 07, 2018	20.70	20.89	19.42	19.43	3,202,569	-1.38(-6.64%)
Dec 06, 2018	20.26	20.83	19.70	20.81	2,343,282	+0.03(+0.13%)
Dec 04, 2018	21.48	21.70	20.18	20.78	3,946,822	-0.68(-3.16%)
Dec 03, 2018	21.19	21.74	20.82	21.46	1,462,351	+0.79(+3.80%)
Nov 30, 2018	20.13	20.67	19.86	20.67	1,836,370	+0.52(+2.60%)
Nov 29, 2018	20.83	21.09	19.94	20.15	1,403,938	-0.71(-3.42%)
Nov 28, 2018	20.39	20.91	19.79	20.86	1,079,036	+0.49(+2.39%)
Nov 27, 2018	20.65	20.81	20.23	20.37	1,145,851	-0.50(-2.38%)
Nov 26, 2018	20.04	20.90	19.98	20.87	1,151,067	+1.20(+6.10%)
Nov 23, 2018	20.42	20.48	19.57	19.67	1,033,844	-0.82(-4.01%)
Nov 21, 2018		20.49	20.49	20.49	0	+0.36(+1.79%)
Nov 20, 2018	19.61	20.38	19.18	20.13	1,757,410	-0.14(-0.67%)
Nov 19, 2018	20.01	20.67	19.90	20.26	1,642,882	+0.27(+1.35%)
Nov 16, 2018	20.09	20.21	19.40	19.99	1,182,628	-0.30(-1.47%)
Nov 15, 2018	20.17	20.36	19.80	20.29	860,026	-0.15(-0.75%)
Nov 14, 2018	20.84	21.21	20.19	20.45	720,050	-0.23(-1.09%)
Nov 13, 2018	20.82	20.90	20.26	20.67	631,121	-0.06(-0.30%)
Nov 12, 2018	20.80	21.16	20.54	20.73	890,794	-0.04(-0.17%)
Nov 09, 2018	21.00	21.31	20.41	20.77	1,322,217	-0.36(-1.71%)
Nov 08, 2018	21.26	21.31	20.92	21.13	741,065	-0.12(-0.55%)
Nov 07, 2018	21.17	21.25	20.59	21.25	967,177	+0.22(+1.03%)
Nov 06, 2018	20.89	21.26	20.38	21.03	1,083,595	+0.08(+0.39%)
Nov 05, 2018	19.89	20.95	19.79	20.95	1,845,472	+1.07(+5.36%)
Nov 02, 2018	19.77	20.36	19.58	19.89	1,611,255	+0.29(+1.47%)

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.