Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.04	14.19	14.04	14.13	112,112	+0.11(+0.78%)
Jan 30, 2019	13.87	14.08	13.87	14.02	11,705	+0.06(+0.43%)
Jan 29, 2019	14.08	14.10	13.95	13.96	1,058,277	+0.23(+1.68%)
Jan 28, 2019	13.64	13.79	13.64	13.73	62,113	-0.14(-1.05%)
Jan 25, 2019	13.88	13.90	13.86	13.88	34,500	+0.70(+5.27%)
Jan 24, 2019	13.15	13.18	13.11	13.18	24,730	+0.13(+1.00%)
Jan 23, 2019	13.11	13.15	12.99	13.05	83,413	+0.29(+2.23%)
Jan 22, 2019	12.87	12.89	12.74	12.77	96,676	-0.19(-1.47%)
Jan 18, 2019	12.98	12.99	12.90	12.96	39,900	+0.13(+1.01%)
Jan 17, 2019	12.74	12.84	12.70	12.82	140,128	-0.08(-0.62%)
Jan 16, 2019	12.88	12.94	12.85	12.90	39,298	+0.15(+1.22%)
Jan 15, 2019	12.72	12.77	12.64	12.75	61,805	-0.14(-1.09%)
Jan 14, 2019	12.80	12.96	12.79	12.89	371,165	+0.26(+2.02%)
Jan 11, 2019	12.58	12.68	12.52	12.63	54,400	-0.40(-3.07%)
Jan 10, 2019	12.86	13.05	12.86	13.04	49,934	-0.01(-0.08%)
Jan 09, 2019	13.07	13.07	12.92	13.04	67,984	+0.23(+1.79%)
Jan 08, 2019	12.93	12.95	12.72	12.81	126,677	+0.29(+2.27%)
Jan 07, 2019	12.42	12.55	12.37	12.53	121,359	+0.16(+1.33%)
Jan 04, 2019	12.23	12.39	12.23	12.37	51,500	+0.41(+3.43%)
Jan 03, 2019	12.03	12.03	11.92	11.96	65,342	-0.09(-0.75%)
Jan 02, 2019	11.90	12.05	11.90	12.04	61,798	-0.26(-2.07%)
Dec 31, 2018	12.48	12.68	12.25	12.30	329,800	-0.03(-0.24%)
Dec 28, 2018	12.36	12.36	12.24	12.33	171,100	-0.13(-1.08%)
Dec 27, 2018	12.31	12.46	12.12	12.46	220,151	-0.23(-1.85%)
Dec 26, 2018	12.08	12.70	12.08	12.70	120,972	+0.38(+3.04%)
Dec 24, 2018	12.41	12.47	12.28	12.32	51,600	+0.04(+0.37%)
Dec 21, 2018	12.47	12.53	12.26	12.28	143,100	-0.11(-0.89%)
Dec 20, 2018	12.42	12.52	12.31	12.39	169,356	+0.22(+1.81%)
Dec 19, 2018	12.33	12.50	12.11	12.17	176,252	-0.19(-1.54%)
Dec 18, 2018	12.45	12.50	12.29	12.36	192,066	+0.09(+0.77%)
Dec 17, 2018	12.48	12.48	12.21	12.27	196,950	-0.21(-1.72%)
Dec 14, 2018	12.48	12.58	12.42	12.48	126,800	-0.38(-2.92%)
Dec 13, 2018	13.04	13.08	12.84	12.86	92,955	+0.13(+1.02%)
Dec 12, 2018	12.77	12.80	12.70	12.72	94,132	+0.28(+2.21%)
Dec 11, 2018	12.69	12.70	12.35	12.45	229,059	-0.19(-1.50%)
Dec 10, 2018	12.65	12.70	12.43	12.64	297,091	-0.39(-2.99%)
Dec 07, 2018	13.15	13.22	12.99	13.03	97,800	-0.23(-1.73%)
Dec 06, 2018	13.24	13.26	12.91	13.26	99,626	-0.15(-1.16%)
Dec 04, 2018	13.78	13.78	13.36	13.41	146,900	-0.59(-4.21%)
Dec 03, 2018	14.04	14.08	13.96	14.01	59,090	-0.04(-0.28%)
Nov 30, 2018	13.94	14.07	13.93	14.04	79,700	-0.38(-2.63%)
Nov 29, 2018	14.20	14.45	14.14	14.43	372,353	+0.22(+1.55%)
Nov 28, 2018	14.06	14.25	13.91	14.21	568,290	+0.37(+2.67%)
Nov 27, 2018	14.01	14.01	13.72	13.84	933,539	-0.15(-1.11%)
Nov 26, 2018	14.06	14.17	13.96	13.99	299,680	+0.37(+2.72%)
Nov 23, 2018	13.73	13.74	13.58	13.62	105,000	+0.22(+1.68%)
Nov 21, 2018		13.39	13.39	13.39	0	+0.26(+1.98%)
Nov 20, 2018	13.02	13.35	12.98	13.13	242,489	-0.54(-3.91%)
Nov 19, 2018	13.33	13.90	13.19	13.67	245,808	-1.04(-7.07%)
Nov 16, 2018	14.69	14.74	14.63	14.71	68,900	-0.14(-0.94%)
Nov 15, 2018	14.67	14.90	14.64	14.85	96,950	+0.01(+0.10%)
Nov 14, 2018	14.94	14.94	14.73	14.84	60,050	+0.14(+0.92%)
Nov 13, 2018	14.61	14.89	14.61	14.70	130,415	+0.24(+1.69%)
Nov 12, 2018	14.51	14.55	14.44	14.46	52,450	-0.21(-1.47%)
Nov 09, 2018	14.71	14.71	14.58	14.67	39,600	-0.22(-1.48%)
Nov 08, 2018	14.96	14.99	14.81	14.89	73,699	-0.01(-0.07%)
Nov 07, 2018	14.89	14.91	14.82	14.90	62,604	-0.01(-0.10%)
Nov 06, 2018	14.90	14.92	14.78	14.91	80,537	-0.10(-0.63%)
Nov 05, 2018	15.00	15.07	14.93	15.01	70,217	-0.09(-0.56%)
Nov 02, 2018	15.31	15.34	14.97	15.10	58,500	+0.07(+0.43%)

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.