Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.77	17.90	17.31	17.66	76,700	-0.01(-0.06%)
Mar 28, 2019	17.39	17.68	17.23	17.67	171,266	+0.33(+1.90%)
Mar 27, 2019	17.81	18.06	17.11	17.34	123,973	-0.49(-2.75%)
Mar 26, 2019	17.92	18.20	17.73	17.83	256,206	+0.10(+0.56%)
Mar 25, 2019	18.76	18.76	17.67	17.73	89,288	-1.13(-5.99%)
Mar 22, 2019	18.94	19.28	18.76	18.86	226,100	-0.28(-1.46%)
Mar 21, 2019	18.31	19.34	17.85	19.14	209,713	+0.74(+4.02%)
Mar 20, 2019	17.75	18.83	17.65	18.40	254,991	+0.55(+3.08%)
Mar 19, 2019	18.08	18.08	17.12	17.85	128,929	-0.12(-0.67%)
Mar 18, 2019	18.31	18.62	17.72	17.97	231,613	-0.33(-1.80%)
Mar 15, 2019	17.02	18.58	17.01	18.30	383,200	+1.35(+7.96%)
Mar 14, 2019	17.14	17.14	16.83	16.95	225,720	-0.26(-1.51%)
Mar 13, 2019	17.00	17.29	16.99	17.21	202,439	+0.21(+1.24%)
Mar 12, 2019	16.70	17.10	16.50	17.00	143,663	+0.34(+2.04%)
Mar 11, 2019	16.54	16.67	16.30	16.66	101,939	+0.24(+1.46%)
Mar 08, 2019	16.63	16.64	16.42	16.42	174,300	-0.24(-1.44%)
Mar 07, 2019	16.82	16.82	16.43	16.66	92,523	-0.10(-0.60%)
Mar 06, 2019	17.52	17.52	16.65	16.76	253,166	-0.76(-4.34%)
Mar 05, 2019	17.45	17.61	17.30	17.52	203,418	+0.06(+0.34%)
Mar 04, 2019	17.78	18.35	17.16	17.46	268,116	-0.26(-1.47%)
Mar 01, 2019	17.25	17.81	16.95	17.72	167,900	+0.60(+3.50%)
Feb 28, 2019	16.70	17.14	16.37	17.12	264,796	+0.41(+2.45%)
Feb 27, 2019	17.03	17.48	16.26	16.71	269,763	-0.33(-1.94%)
Feb 26, 2019	16.95	17.15	16.38	17.04	302,705	+0.02(+0.12%)
Feb 25, 2019	16.41	17.50	16.36	17.02	384,349	+0.75(+4.61%)
Feb 22, 2019	15.25	16.98	15.25	16.27	388,000	+1.17(+7.75%)
Feb 21, 2019	14.15	15.31	13.65	15.10	530,679	-0.50(-3.21%)
Feb 20, 2019	15.21	15.75	15.15	15.60	174,727	+0.45(+2.97%)
Feb 19, 2019	15.66	15.71	15.14	15.15	145,410	-0.50(-3.19%)
Feb 15, 2019	15.37	15.85	15.15	15.65	155,200	+0.37(+2.42%)
Feb 14, 2019	15.25	15.46	15.09	15.28	155,172	-0.06(-0.39%)
Feb 13, 2019	14.56	16.04	14.53	15.34	495,898	+0.78(+5.36%)
Feb 12, 2019	14.25	14.60	14.09	14.56	204,771	+0.42(+2.97%)
Feb 11, 2019	14.04	14.28	13.76	14.14	216,913	+0.19(+1.36%)
Feb 08, 2019	13.96	14.16	13.89	13.95	159,200	-0.10(-0.71%)
Feb 07, 2019	14.07	14.25	13.89	14.05	262,801	-0.07(-0.50%)
Feb 06, 2019	14.24	14.25	13.98	14.12	255,128	-0.11(-0.77%)
Feb 05, 2019	14.17	14.69	13.98	14.23	145,769	+0.15(+1.07%)
Feb 04, 2019	14.01	14.24	13.99	14.08	191,794	+0.08(+0.57%)
Feb 01, 2019	14.25	14.35	13.98	14.00	231,900	-0.36(-2.51%)
Jan 31, 2019	14.07	14.76	14.07	14.36	239,648	+0.30(+2.13%)
Jan 30, 2019	13.55	14.13	13.52	14.06	203,015	+0.51(+3.76%)
Jan 29, 2019	13.94	14.30	13.10	13.55	359,200	-0.39(-2.80%)
Jan 28, 2019	13.36	14.13	13.30	13.94	203,397	+0.48(+3.57%)
Jan 25, 2019	13.78	13.90	13.45	13.46	106,200	-0.24(-1.75%)
Jan 24, 2019	13.57	13.83	13.50	13.70	89,390	+0.12(+0.88%)
Jan 23, 2019	13.85	13.94	13.52	13.58	88,202	-0.21(-1.52%)
Jan 22, 2019	14.15	14.34	13.66	13.79	102,542	-0.47(-3.30%)
Jan 18, 2019	14.07	14.46	14.04	14.26	227,200	+0.23(+1.64%)
Jan 17, 2019	14.03	14.55	13.85	14.03	299,807	-0.08(-0.57%)
Jan 16, 2019	14.22	14.67	13.76	14.11	330,436	-0.11(-0.77%)
Jan 15, 2019	13.96	14.39	13.71	14.22	157,017	+0.27(+1.94%)
Jan 14, 2019	14.14	14.19	13.40	13.95	248,898	-0.27(-1.90%)
Jan 11, 2019	14.26	14.59	14.08	14.22	116,300	-0.14(-0.97%)
Jan 10, 2019	13.65	14.52	13.57	14.36	360,084	+0.58(+4.21%)
Jan 09, 2019	12.42	13.81	12.35	13.78	517,693	+1.43(+11.58%)
Jan 08, 2019	13.86	13.90	12.32	12.35	746,772	-0.92(-6.93%)
Jan 07, 2019	16.75	16.76	13.09	13.27	1,095,743	-3.67(-21.66%)
Jan 04, 2019	16.14	17.15	16.09	16.94	105,400	+1.05(+6.61%)
Jan 03, 2019	15.98	16.33	15.24	15.89	154,785	-0.10(-0.63%)

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.