Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.50	10.59	10.08	10.31	36,853	-0.12(-1.14%)
Dec 28, 2018	10.46	10.48	10.13	10.43	23,894	+0.17(+1.64%)
Dec 27, 2018	9.956	10.26	9.956	10.26	22,851	+0.04(+0.39%)
Dec 26, 2018	10.21	10.33	9.966	10.22	28,150	-0.05(-0.48%)
Dec 24, 2018	9.847	10.27	9.847	10.27	9,112	+0.10(+0.97%)
Dec 21, 2018	10.08	10.40	10.08	10.17	45,864	+0.05(+0.49%)
Dec 20, 2018	10.29	10.29	10.02	10.12	52,818	-0.18(-1.73%)
Dec 19, 2018	10.01	10.52	10.01	10.30	35,430	+0.30(+2.96%)
Dec 18, 2018	9.778	10.40	9.778	10.01	31,050	+0.00(+0.00%)
Dec 17, 2018	10.67	10.77	10.01	10.01	31,942	-0.66(-6.20%)
Dec 14, 2018	10.81	10.86	10.67	10.67	14,478	-0.06(-0.55%)
Dec 13, 2018	11.42	11.48	10.69	10.73	22,257	-0.68(-5.97%)
Dec 12, 2018	11.67	12.33	11.41	11.41	8,572	-0.27(-2.28%)
Dec 11, 2018	11.65	12.65	10.20	11.67	24,368	+0.08(+0.68%)
Dec 10, 2018	11.81	12.26	11.46	11.60	37,609	-0.31(-2.57%)
Dec 07, 2018	12.05	12.62	11.87	11.90	33,816	+0.05(+0.42%)
Dec 06, 2018	12.69	12.70	11.75	11.85	89,374	-1.22(-9.37%)
Dec 04, 2018	13.08	13.45	13.05	13.08	23,489	+0.15(+1.15%)
Dec 03, 2018	13.71	13.71	12.93	12.93	31,886	-0.16(-1.21%)
Nov 30, 2018	13.34	13.52	13.09	13.09	11,947	-0.12(-0.90%)
Nov 29, 2018	13.32	13.98	13.21	13.21	10,494	-0.18(-1.33%)
Nov 28, 2018	13.60	13.62	13.38	13.38	6,166	-0.07(-0.51%)
Nov 27, 2018	13.37	13.74	13.37	13.45	2,812	-0.05(-0.37%)
Nov 26, 2018	13.85	14.10	13.37	13.50	8,618	-0.34(-2.43%)
Nov 23, 2018	13.58	13.90	13.49	13.84	8,808	+0.17(+1.24%)
Nov 21, 2018		13.67	13.67	13.67	0	+0.28(+2.06%)
Nov 20, 2018	13.47	13.82	13.33	13.39	7,601	-0.14(-1.02%)
Nov 19, 2018	13.40	13.68	13.37	13.53	8,355	-0.14(-1.01%)
Nov 16, 2018	13.95	14.03	13.63	13.67	11,238	-0.48(-3.42%)
Nov 15, 2018	13.64	14.27	13.45	14.15	13,218	+0.81(+6.07%)
Nov 14, 2018	13.98	14.01	13.34	13.34	17,087	-0.60(-4.32%)
Nov 13, 2018	13.05	14.26	13.05	13.95	77,548	+1.00(+7.70%)
Nov 12, 2018	13.04	13.17	12.95	12.95	12,881	-0.16(-1.21%)
Nov 09, 2018	13.17	13.29	13.04	13.11	8,504	-0.18(-1.34%)
Nov 08, 2018	13.02	13.28	13.02	13.28	12,276	+0.20(+1.51%)
Nov 07, 2018	13.26	13.30	13.09	13.09	14,148	-0.07(-0.53%)
Nov 06, 2018	13.21	13.24	13.16	13.16	1,081	+0.02(+0.15%)
Nov 05, 2018	13.06	13.26	13.03	13.14	8,721	+0.03(+0.23%)
Nov 02, 2018	12.99	13.26	12.99	13.11	9,010	-0.15(-1.12%)
Nov 01, 2018	12.97	13.27	12.91	13.25	5,241	+0.28(+2.13%)
Oct 31, 2018	12.99	13.07	12.81	12.98	14,304	+0.04(+0.31%)
Oct 30, 2018	12.87	13.06	12.87	12.94	7,868	+0.13(+1.00%)
Oct 29, 2018	12.94	13.10	12.76	12.81	30,782	-0.14(-1.07%)
Oct 26, 2018	13.04	13.11	12.91	12.95	12,554	-0.16(-1.21%)
Oct 25, 2018	13.12	13.25	13.09	13.11	8,523	+0.01(+0.08%)
Oct 24, 2018	13.24	13.25	13.09	13.10	14,422	-0.05(-0.38%)
Oct 23, 2018	13.01	13.17	12.84	13.15	26,237	+0.05(+0.38%)
Oct 22, 2018	13.11	13.26	12.03	13.10	6,590	-0.02(-0.15%)
Oct 19, 2018	13.06	13.33	13.06	13.12	23,894	+0.06(+0.49%)
Oct 18, 2018	13.27	13.27	12.97	13.05	7,341	-0.09(-0.71%)
Oct 17, 2018	13.14	13.26	13.04	13.15	17,439	+0.01(+0.08%)
Oct 16, 2018	13.10	13.52	13.10	13.14	6,948	+0.03(+0.23%)
Oct 15, 2018	13.21	13.21	13.09	13.11	14,531	-0.18(-1.34%)
Oct 12, 2018	13.23	13.33	13.02	13.28	37,359	+0.18(+1.36%)
Oct 11, 2018	13.03	13.39	13.02	13.11	33,899	+0.04(+0.30%)
Oct 10, 2018	13.11	13.30	13.03	13.07	40,315	-0.08(-0.60%)
Oct 09, 2018	13.43	13.47	13.09	13.15	9,385	+0.02(+0.15%)
Oct 08, 2018	13.47	13.47	13.09	13.13	26,775	+0.04(+0.30%)
Oct 05, 2018	13.10	13.27	13.09	13.09	21,767	-0.14(-1.04%)
Oct 04, 2018	13.38	13.45	13.09	13.23	10,131	-0.07(-0.52%)
Oct 03, 2018	13.26	13.58	13.26	13.29	21,205	-0.05(-0.37%)
Oct 02, 2018	13.26	13.46	13.19	13.34	43,300	+0.11(+0.82%)

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.