Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.56	14.03	13.44	14.02	8,765,385	+0.40(+2.93%)
Jan 30, 2019	13.70	13.70	13.20	13.62	4,479,995	-0.04(-0.27%)
Jan 29, 2019	13.68	13.87	13.48	13.66	4,748,868	-0.06(-0.41%)
Jan 28, 2019	13.74	14.10	13.65	13.71	7,297,513	-0.04(-0.27%)
Jan 25, 2019	13.74	13.77	13.62	13.75	7,287,982	+0.10(+0.75%)
Jan 24, 2019	13.47	13.80	13.36	13.65	7,338,130	+0.21(+1.59%)
Jan 23, 2019	13.75	13.81	13.29	13.44	6,570,682	-0.25(-1.83%)
Jan 22, 2019	13.59	13.78	13.57	13.69	7,017,523	+0.00(+0.00%)
Jan 18, 2019	13.60	13.81	13.34	13.69	12,306,213	+0.13(+0.96%)
Jan 17, 2019	13.77	13.77	13.42	13.56	10,763,091	-0.27(-1.95%)
Jan 16, 2019	13.89	14.06	13.70	13.83	7,914,619	-0.12(-0.87%)
Jan 15, 2019	14.14	14.37	13.56	13.95	10,764,151	-0.31(-2.15%)
Jan 14, 2019	13.93	14.51	13.79	14.25	13,191,988	+0.10(+0.72%)
Jan 11, 2019	13.14	14.47	13.04	14.15	28,583,336	+0.87(+6.58%)
Jan 10, 2019	12.27	13.32	11.80	13.28	59,272,548	+1.89(+16.56%)
Jan 09, 2019	11.09	11.46	10.97	11.39	20,015,966	+0.45(+4.07%)
Jan 08, 2019	11.32	11.32	10.80	10.95	8,610,865	-0.28(-2.48%)
Jan 07, 2019	11.08	11.47	10.84	11.22	7,695,096	+0.12(+1.09%)
Jan 04, 2019	10.80	11.28	10.77	11.10	6,257,559	+0.43(+4.00%)
Jan 03, 2019	11.06	11.28	10.66	10.68	7,377,030	-0.46(-4.09%)
Jan 02, 2019	10.44	11.30	10.35	11.13	9,163,790	+0.61(+5.83%)
Dec 31, 2018	10.75	10.90	10.26	10.52	5,903,357	-0.11(-1.05%)
Dec 28, 2018	10.60	10.93	10.53	10.63	6,463,880	+0.03(+0.26%)
Dec 27, 2018	10.62	10.66	10.11	10.60	7,124,410	-0.15(-1.38%)
Dec 26, 2018	9.923	10.78	9.784	10.75	5,464,624	+0.88(+8.95%)
Dec 24, 2018	10.03	10.13	9.719	9.867	3,603,469	-0.18(-1.76%)
Dec 21, 2018	10.60	10.73	9.984	10.04	11,170,099	-0.56(-5.26%)
Dec 20, 2018	11.03	11.19	10.57	10.60	8,046,879	-0.46(-4.20%)
Dec 19, 2018	11.01	11.33	11.00	11.07	5,445,215	+0.09(+0.85%)
Dec 18, 2018	10.88	11.29	10.82	10.97	4,778,831	+0.19(+1.72%)
Dec 17, 2018	10.83	11.33	10.72	10.79	4,339,663	-0.11(-1.02%)
Dec 14, 2018	10.69	11.23	10.57	10.90	5,813,273	+0.15(+1.38%)
Dec 13, 2018	11.36	11.40	10.73	10.75	6,292,306	-0.57(-5.01%)
Dec 12, 2018	11.44	11.56	11.27	11.32	3,693,079	+0.02(+0.16%)
Dec 11, 2018	11.40	11.84	11.21	11.30	4,120,736	+0.05(+0.41%)
Dec 10, 2018	11.42	11.58	10.96	11.25	4,550,030	-0.17(-1.45%)
Dec 07, 2018	11.39	11.66	11.29	11.42	4,798,464	+0.06(+0.57%)
Dec 06, 2018	11.14	11.51	10.98	11.35	5,925,108	+0.09(+0.81%)
Dec 04, 2018	12.07	12.23	11.23	11.26	6,071,301	-0.84(-6.97%)
Dec 03, 2018	11.99	12.16	11.88	12.11	5,842,520	+0.29(+2.48%)
Nov 30, 2018	11.67	11.83	11.42	11.81	4,940,872	+0.09(+0.78%)
Nov 29, 2018	11.39	11.76	11.31	11.72	5,887,977	+0.32(+2.82%)
Nov 28, 2018	11.44	11.54	11.20	11.40	4,880,982	+0.05(+0.40%)
Nov 27, 2018	11.76	11.76	11.35	11.35	6,121,077	-0.52(-4.40%)
Nov 26, 2018	11.86	11.99	11.64	11.88	3,363,139	+0.18(+1.57%)
Nov 23, 2018	11.71	11.92	11.59	11.69	1,674,762	-0.06(-0.55%)
Nov 21, 2018		11.76	11.76	11.76	0	+0.40(+3.55%)
Nov 20, 2018	11.13	11.50	11.00	11.35	6,018,746	-0.11(-0.96%)
Nov 19, 2018	11.65	12.06	11.45	11.46	5,797,392	-0.17(-1.50%)
Nov 16, 2018	12.03	12.07	11.26	11.64	10,657,680	-0.59(-4.80%)
Nov 15, 2018	12.38	12.48	11.84	12.22	6,679,553	-0.28(-2.20%)
Nov 14, 2018	13.09	13.19	12.46	12.50	3,439,903	-0.44(-3.40%)
Nov 13, 2018	12.69	13.14	12.61	12.94	2,994,677	+0.25(+1.95%)
Nov 12, 2018	12.88	12.92	12.54	12.69	4,118,829	-0.16(-1.28%)
Nov 09, 2018	13.12	13.15	12.73	12.86	3,037,231	-0.28(-2.16%)
Nov 08, 2018	12.99	13.39	12.96	13.14	3,161,365	+0.15(+1.13%)
Nov 07, 2018	13.29	13.36	12.76	13.00	4,448,316	-0.26(-1.94%)
Nov 06, 2018	13.08	13.36	13.00	13.25	2,276,147	+0.17(+1.33%)
Nov 05, 2018	13.47	13.47	12.93	13.08	3,789,683	-0.41(-3.06%)
Nov 02, 2018	13.16	13.56	13.16	13.49	6,223,086	+0.47(+3.59%)

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.