Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.19	13.27	12.86	13.03	16,693,416	-0.10(-0.79%)
Dec 28, 2018	13.13	13.43	13.07	13.13	14,096,401	+0.02(+0.13%)
Dec 27, 2018	12.99	13.13	12.58	13.12	18,793,838	-0.04(-0.33%)
Dec 26, 2018	12.56	13.16	12.02	13.16	19,754,006	+0.67(+5.37%)
Dec 24, 2018	12.74	12.77	12.36	12.49	12,690,702	-0.33(-2.55%)
Dec 21, 2018	13.35	13.54	12.73	12.82	25,961,076	-0.49(-3.68%)
Dec 20, 2018	13.77	13.85	13.00	13.31	20,426,820	-0.52(-3.79%)
Dec 19, 2018	14.08	14.24	13.69	13.83	19,228,606	-0.21(-1.53%)
Dec 18, 2018	14.11	14.38	13.92	14.05	14,208,726	-0.01(-0.06%)
Dec 17, 2018	14.58	14.69	13.94	14.05	17,753,064	-0.57(-3.88%)
Dec 14, 2018	14.52	14.79	14.51	14.62	13,159,811	+0.10(+0.71%)
Dec 13, 2018	14.88	14.97	14.41	14.52	12,600,623	-0.38(-2.54%)
Dec 12, 2018	14.78	15.15	14.75	14.90	17,502,586	+0.30(+2.06%)
Dec 11, 2018	14.83	15.10	14.53	14.60	13,008,837	-0.07(-0.47%)
Dec 10, 2018	15.05	15.10	14.24	14.67	18,326,606	-0.36(-2.40%)
Dec 07, 2018	14.94	15.37	14.89	15.03	14,131,744	-0.01(-0.06%)
Dec 06, 2018	15.30	15.34	14.51	15.04	23,093,930	-0.32(-2.07%)
Dec 04, 2018	16.16	16.34	15.30	15.35	22,415,614	-0.81(-5.00%)
Dec 03, 2018	16.32	16.39	16.03	16.16	12,851,205	-0.01(-0.05%)
Nov 30, 2018	16.00	16.20	15.92	16.17	16,510,771	+0.15(+0.97%)
Nov 29, 2018	16.03	16.14	15.87	16.02	7,436,135	-0.09(-0.59%)
Nov 28, 2018	16.04	16.21	15.79	16.11	10,941,188	+0.14(+0.86%)
Nov 27, 2018	15.83	16.07	15.76	15.97	9,565,289	+0.11(+0.70%)
Nov 26, 2018	15.49	15.90	15.47	15.86	20,358,604	+0.48(+3.13%)
Nov 23, 2018	15.36	15.49	15.18	15.38	7,137,081	+0.07(+0.45%)
Nov 21, 2018		15.31	15.31	15.31	0	-0.13(-0.81%)
Nov 20, 2018	15.72	15.78	15.32	15.44	16,661,208	-0.45(-2.84%)
Nov 19, 2018	15.98	16.30	15.82	15.89	14,415,214	-0.12(-0.73%)
Nov 16, 2018	15.83	16.10	15.78	16.00	12,490,903	+0.18(+1.11%)
Nov 15, 2018	15.90	15.92	15.56	15.83	10,634,297	-0.09(-0.58%)
Nov 14, 2018	15.84	16.06	15.57	15.92	15,744,838	+0.23(+1.49%)
Nov 13, 2018	16.15	16.23	15.63	15.69	14,222,346	-0.37(-2.29%)
Nov 12, 2018	15.79	16.20	15.75	16.05	12,714,238	+0.27(+1.69%)
Nov 09, 2018	15.49	16.14	15.11	15.79	34,349,144	-1.81(-10.29%)
Nov 08, 2018	17.92	17.95	17.44	17.60	14,417,714	-0.33(-1.82%)
Nov 07, 2018	17.66	17.93	17.53	17.92	11,280,668	+0.27(+1.51%)
Nov 06, 2018	17.53	17.72	17.47	17.66	8,870,272	+0.13(+0.71%)
Nov 05, 2018	17.53	17.57	17.21	17.53	9,036,759	+0.02(+0.14%)
Nov 02, 2018	17.28	17.76	17.24	17.51	10,641,153	+0.33(+1.90%)
Nov 01, 2018	17.36	17.56	17.07	17.18	7,035,368	-0.05(-0.29%)
Oct 31, 2018	17.21	17.49	17.10	17.23	10,748,579	+0.15(+0.88%)
Oct 30, 2018	16.46	17.14	16.46	17.08	11,679,540	+0.58(+3.54%)
Oct 29, 2018	16.50	16.91	16.27	16.50	11,842,445	+0.33(+2.01%)
Oct 26, 2018	17.35	17.35	15.96	16.17	20,936,720	-1.42(-8.07%)
Oct 25, 2018	17.56	17.87	17.46	17.59	11,354,451	+0.19(+1.10%)
Oct 24, 2018	17.89	18.14	17.38	17.40	10,329,415	-0.55(-3.07%)
Oct 23, 2018	17.66	18.02	17.56	17.95	9,126,851	+0.18(+0.99%)
Oct 22, 2018	18.37	18.40	17.74	17.77	11,853,150	-0.58(-3.18%)
Oct 19, 2018	17.67	18.43	17.67	18.36	14,162,170	+0.79(+4.52%)
Oct 18, 2018	17.66	17.74	17.45	17.56	7,374,087	-0.09(-0.52%)
Oct 17, 2018	17.57	17.71	17.41	17.66	7,761,424	+0.13(+0.71%)
Oct 16, 2018	17.36	17.60	17.13	17.53	7,269,308	+0.24(+1.40%)
Oct 15, 2018	17.28	17.51	17.14	17.29	9,607,121	+0.04(+0.24%)
Oct 12, 2018	17.10	17.31	17.03	17.25	7,278,494	+0.43(+2.58%)
Oct 11, 2018	17.48	17.58	16.74	16.81	13,697,384	-0.65(-3.73%)
Oct 10, 2018	17.56	18.05	17.45	17.46	9,717,230	-0.09(-0.52%)
Oct 09, 2018	17.80	17.83	17.51	17.56	11,303,890	-0.19(-1.08%)
Oct 08, 2018	18.20	18.24	17.56	17.75	11,699,430	-0.50(-2.74%)
Oct 05, 2018	18.31	18.54	18.22	18.25	11,093,109	-0.01(-0.05%)
Oct 04, 2018	18.32	18.36	18.02	18.26	11,322,888	-0.02(-0.09%)
Oct 03, 2018	18.28	18.40	18.03	18.27	11,201,067	+0.05(+0.27%)
Oct 02, 2018	17.87	18.28	17.82	18.22	10,882,881	+0.32(+1.77%)

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.