Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.01	10.08	9.390	9.520	1,722,400	-0.51(-5.08%)
Dec 28, 2018	9.980	10.15	9.850	10.03	923,300	+0.03(+0.30%)
Dec 27, 2018	10.09	10.12	9.649	10.00	1,192,635	-0.20(-1.96%)
Dec 26, 2018	9.820	10.21	9.620	10.20	715,166	+0.42(+4.29%)
Dec 24, 2018	10.00	10.11	9.520	9.780	643,200	-0.24(-2.40%)
Dec 21, 2018	10.46	10.53	9.950	10.02	1,966,500	-0.37(-3.56%)
Dec 20, 2018	10.31	10.81	10.22	10.39	1,236,169	+0.08(+0.78%)
Dec 19, 2018	10.36	10.74	10.22	10.31	1,037,663	-0.03(-0.29%)
Dec 18, 2018	10.24	10.62	10.21	10.34	938,831	+0.12(+1.17%)
Dec 17, 2018	10.07	10.61	10.07	10.22	883,316	+0.08(+0.79%)
Dec 14, 2018	10.13	10.48	10.07	10.14	727,900	-0.02(-0.20%)
Dec 13, 2018	10.26	10.50	10.03	10.16	874,919	-0.08(-0.78%)
Dec 12, 2018	10.50	10.66	10.14	10.24	1,012,640	-0.15(-1.44%)
Dec 11, 2018	10.88	11.02	10.35	10.39	942,467	-0.32(-2.99%)
Dec 10, 2018	10.79	10.89	10.40	10.71	1,271,855	-0.03(-0.28%)
Dec 07, 2018	10.97	11.27	10.63	10.74	958,800	-0.29(-2.63%)
Dec 06, 2018	11.06	11.10	10.39	11.03	1,465,553	-0.15(-1.34%)
Dec 04, 2018	12.25	12.37	11.14	11.18	1,767,200	-1.08(-8.81%)
Dec 03, 2018	12.87	13.12	12.02	12.26	2,063,664	-0.37(-2.93%)
Nov 30, 2018	12.59	12.70	12.26	12.63	992,500	+0.00(+0.00%)
Nov 29, 2018	13.06	13.25	12.38	12.63	1,894,020	-0.55(-4.17%)
Nov 28, 2018	12.53	13.20	12.32	13.18	1,343,132	+0.68(+5.44%)
Nov 27, 2018	12.51	12.75	12.37	12.50	1,390,569	-0.11(-0.87%)
Nov 26, 2018	12.67	12.83	12.27	12.61	1,051,060	+0.07(+0.56%)
Nov 23, 2018	12.43	12.72	12.39	12.54	362,500	+0.08(+0.64%)
Nov 21, 2018		12.46	12.46	12.46	0	+0.36(+2.98%)
Nov 20, 2018	12.14	12.30	11.87	12.10	823,993	-0.27(-2.18%)
Nov 19, 2018	12.52	12.94	12.32	12.37	841,175	-0.16(-1.28%)
Nov 16, 2018	12.46	12.67	12.23	12.53	893,200	-0.14(-1.10%)
Nov 15, 2018	12.16	12.73	11.59	12.67	1,310,115	+0.38(+3.09%)
Nov 14, 2018	12.38	12.70	12.23	12.29	1,007,471	-0.03(-0.24%)
Nov 13, 2018	11.74	12.84	11.74	12.32	1,902,431	+0.60(+5.12%)
Nov 12, 2018	11.66	11.99	11.51	11.72	841,789	+0.04(+0.34%)
Nov 09, 2018	12.08	12.23	11.65	11.68	914,300	-0.48(-3.95%)
Nov 08, 2018	12.17	12.49	11.93	12.16	1,309,600	-0.18(-1.46%)
Nov 07, 2018	12.46	12.66	11.86	12.34	1,078,179	-0.08(-0.64%)
Nov 06, 2018	12.20	12.54	12.08	12.42	973,866	+0.21(+1.72%)
Nov 05, 2018	12.59	12.73	11.76	12.21	1,074,179	-0.36(-2.86%)
Nov 02, 2018	12.62	12.84	11.86	12.57	1,642,500	+0.06(+0.48%)
Nov 01, 2018	11.90	13.05	11.68	12.51	3,058,576	+0.55(+4.60%)
Oct 31, 2018	11.51	12.11	11.06	11.96	2,752,069	+0.42(+3.64%)
Oct 30, 2018	10.78	12.23	9.950	11.54	4,097,545	-0.79(-6.41%)
Oct 29, 2018	12.75	12.99	12.14	12.33	1,760,008	-0.31(-2.45%)
Oct 26, 2018	12.60	12.98	12.42	12.64	774,500	-0.13(-1.02%)
Oct 25, 2018	12.66	12.94	12.39	12.77	774,085	+0.20(+1.59%)
Oct 24, 2018	12.58	13.15	12.54	12.57	1,232,232	+0.02(+0.16%)
Oct 23, 2018	12.15	12.60	12.08	12.55	832,025	+0.32(+2.62%)
Oct 22, 2018	12.38	12.61	12.06	12.23	626,500	-0.09(-0.73%)
Oct 19, 2018	12.67	12.94	12.19	12.32	1,218,300	-0.32(-2.53%)
Oct 18, 2018	12.93	13.01	12.60	12.64	1,044,403	-0.28(-2.17%)
Oct 17, 2018	13.39	13.50	12.87	12.92	991,290	-0.50(-3.73%)
Oct 16, 2018	13.26	13.70	12.93	13.42	868,793	+0.28(+2.13%)
Oct 15, 2018	13.22	13.48	13.10	13.14	787,036	-0.08(-0.61%)
Oct 12, 2018	13.99	14.07	13.00	13.22	1,326,000	-0.49(-3.57%)
Oct 11, 2018	13.72	14.36	13.57	13.71	1,004,177	-0.17(-1.22%)
Oct 10, 2018	13.69	14.06	13.42	13.88	1,120,854	+0.16(+1.17%)
Oct 09, 2018	13.77	14.24	13.65	13.72	925,205	-0.10(-0.72%)
Oct 08, 2018	13.84	13.92	13.53	13.82	913,782	-0.10(-0.72%)
Oct 05, 2018	14.28	14.50	13.70	13.92	906,400	-0.39(-2.73%)
Oct 04, 2018	14.65	14.71	14.09	14.31	1,032,215	-0.33(-2.25%)
Oct 03, 2018	14.25	14.71	14.02	14.64	1,438,403	+0.53(+3.76%)
Oct 02, 2018	15.28	15.29	13.81	14.11	3,086,072	-1.37(-8.85%)

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.