Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.830	8.950	8.298	8.600	2,206,080	-0.28(-3.15%)
Apr 29, 2019	8.590	9.040	8.560	8.880	803,359	+0.32(+3.74%)
Apr 26, 2019	8.290	8.585	8.050	8.560	2,491,200	+0.27(+3.26%)
Apr 25, 2019	8.520	8.560	8.190	8.290	1,326,023	-0.27(-3.15%)
Apr 24, 2019	8.560	8.650	8.380	8.560	734,307	-0.02(-0.23%)
Apr 23, 2019	8.400	8.670	8.100	8.580	784,275	+0.20(+2.39%)
Apr 22, 2019	8.560	8.690	8.320	8.380	1,013,627	-0.18(-2.10%)
Apr 18, 2019	8.710	8.880	8.480	8.560	837,200	-0.19(-2.17%)
Apr 17, 2019	9.270	9.380	8.680	8.750	1,080,863	-0.46(-4.99%)
Apr 16, 2019	9.020	9.290	8.977	9.210	1,043,115	+0.20(+2.22%)
Apr 15, 2019	8.850	9.080	8.680	9.010	968,613	+0.24(+2.74%)
Apr 12, 2019	8.820	8.830	8.620	8.770	863,700	+0.05(+0.57%)
Apr 11, 2019	8.980	9.120	8.630	8.720	1,663,684	-0.30(-3.33%)
Apr 10, 2019	9.230	9.300	8.910	9.020	903,284	-0.20(-2.17%)
Apr 09, 2019	9.480	9.630	9.180	9.220	1,052,485	-0.27(-2.85%)
Apr 08, 2019	9.320	9.510	9.288	9.490	885,669	+0.12(+1.28%)
Apr 05, 2019	9.300	9.455	9.150	9.370	1,129,000	+0.12(+1.30%)
Apr 04, 2019	9.320	9.440	9.180	9.250	929,979	-0.09(-0.96%)
Apr 03, 2019	9.430	9.530	9.220	9.340	887,744	+0.06(+0.65%)
Apr 02, 2019	9.480	9.490	9.170	9.280	1,155,954	-0.23(-2.42%)
Apr 01, 2019	9.610	9.670	9.441	9.510	872,343	-0.08(-0.83%)
Mar 29, 2019	9.820	9.870	9.360	9.590	1,155,500	-0.19(-1.94%)
Mar 28, 2019	9.680	9.810	9.564	9.780	1,049,906	+0.09(+0.93%)
Mar 27, 2019	9.540	9.890	9.450	9.690	1,391,957	+0.08(+0.83%)
Mar 26, 2019	9.630	9.810	9.150	9.610	1,459,620	+0.00(+0.00%)
Mar 25, 2019	10.05	10.20	9.520	9.610	1,822,563	-0.46(-4.57%)
Mar 22, 2019	10.83	10.83	9.920	10.07	2,351,800	-0.87(-7.95%)
Mar 21, 2019	10.99	11.26	10.65	10.94	1,821,810	-0.06(-0.55%)
Mar 20, 2019	11.55	11.66	10.92	11.00	2,640,556	-1.27(-10.35%)
Mar 19, 2019	12.43	12.52	12.25	12.27	381,221	-0.08(-0.65%)
Mar 18, 2019	12.50	12.58	12.13	12.35	642,117	-0.17(-1.36%)
Mar 15, 2019	12.43	12.63	12.08	12.52	1,121,300	+0.10(+0.81%)
Mar 14, 2019	12.37	12.59	12.32	12.42	461,353	-0.01(-0.08%)
Mar 13, 2019	12.55	12.67	12.31	12.43	615,056	-0.08(-0.64%)
Mar 12, 2019	12.94	12.94	12.48	12.51	1,425,231	-0.35(-2.72%)
Mar 11, 2019	12.96	12.96	12.36	12.86	1,213,008	-0.15(-1.15%)
Mar 08, 2019	13.37	13.57	12.84	13.01	769,400	-0.31(-2.33%)
Mar 07, 2019	13.41	13.64	13.00	13.32	1,068,208	-0.14(-1.04%)
Mar 06, 2019	13.22	13.75	13.13	13.46	1,438,154	+0.20(+1.51%)
Mar 05, 2019	13.27	13.33	12.91	13.26	401,107	-0.03(-0.23%)
Mar 04, 2019	13.50	13.65	13.19	13.29	394,985	-0.22(-1.63%)
Mar 01, 2019	13.77	13.81	13.39	13.51	569,500	-0.14(-1.03%)
Feb 28, 2019	13.80	13.93	13.58	13.65	318,629	-0.23(-1.66%)
Feb 27, 2019	14.02	14.08	13.76	13.88	437,232	-0.11(-0.79%)
Feb 26, 2019	13.60	14.23	13.60	13.99	433,410	-0.17(-1.20%)
Feb 25, 2019	14.58	14.69	14.16	14.16	467,902	-0.39(-2.68%)
Feb 22, 2019	14.80	14.80	14.47	14.55	306,700	-0.18(-1.22%)
Feb 21, 2019	14.55	14.75	14.45	14.73	194,008	+0.17(+1.17%)
Feb 20, 2019	14.80	14.80	14.50	14.56	297,748	-0.20(-1.36%)
Feb 19, 2019	14.79	14.90	14.62	14.76	263,316	-0.03(-0.20%)
Feb 15, 2019	14.59	14.81	14.42	14.79	332,100	+0.26(+1.79%)
Feb 14, 2019	14.46	14.68	14.16	14.53	286,099	-0.04(-0.27%)
Feb 13, 2019	14.74	14.83	14.49	14.57	201,954	-0.22(-1.49%)
Feb 12, 2019	14.71	14.98	14.48	14.79	389,861	+0.20(+1.37%)
Feb 11, 2019	15.21	15.21	14.55	14.59	343,070	-0.60(-3.95%)
Feb 08, 2019	15.15	15.24	15.05	15.19	473,500	-0.03(-0.20%)
Feb 07, 2019	15.42	15.48	15.07	15.22	562,663	-0.18(-1.17%)
Feb 06, 2019	15.16	15.45	15.08	15.40	332,617	+0.25(+1.65%)
Feb 05, 2019	15.05	15.22	15.01	15.15	308,116	+0.14(+0.93%)
Feb 04, 2019	15.26	15.57	14.93	15.01	427,248	-0.33(-2.15%)
Feb 01, 2019	15.38	15.68	15.26	15.34	332,700	-0.05(-0.32%)
Jan 31, 2019	15.15	15.39	14.98	15.39	369,576	+0.16(+1.05%)
Jan 30, 2019	14.87	15.28	14.83	15.23	463,331	+0.29(+1.94%)
Jan 29, 2019	14.96	15.32	14.80	14.94	565,750	-0.05(-0.33%)
Jan 28, 2019	14.73	15.05	14.71	14.99	673,902	+0.26(+1.77%)
Jan 25, 2019	14.47	14.92	14.24	14.73	911,300	+0.41(+2.86%)
Jan 24, 2019	14.11	14.60	14.10	14.32	526,560	+0.22(+1.56%)
Jan 23, 2019	14.15	14.38	14.03	14.10	630,341	-0.10(-0.70%)
Jan 22, 2019	14.17	14.33	14.11	14.20	649,986	-0.04(-0.28%)
Jan 18, 2019	14.00	14.45	13.92	14.24	374,900	+0.15(+1.06%)
Jan 17, 2019	14.04	14.21	13.93	14.09	445,290	+0.06(+0.43%)
Jan 16, 2019	13.80	14.19	13.71	14.03	241,428	+0.24(+1.74%)
Jan 15, 2019	13.61	13.89	13.44	13.79	484,867	+0.19(+1.40%)
Jan 14, 2019	13.60	13.90	13.45	13.60	496,709	-0.15(-1.09%)
Jan 11, 2019	13.79	13.85	13.54	13.75	453,700	-0.16(-1.15%)
Jan 10, 2019	13.48	13.99	12.79	13.91	395,301	+0.29(+2.13%)
Jan 09, 2019	13.51	13.72	13.25	13.62	358,817	+0.14(+1.04%)
Jan 08, 2019	13.49	13.64	13.23	13.48	496,761	+0.19(+1.43%)
Jan 07, 2019	12.85	13.63	12.63	13.29	1,006,594	+0.50(+3.91%)
Jan 04, 2019	12.80	12.96	12.12	12.79	979,200	+0.79(+6.58%)
Jan 03, 2019	11.97	12.37	11.80	12.00	643,096	-0.08(-0.66%)
Jan 02, 2019	11.51	12.10	11.36	12.08	709,074	+0.41(+3.51%)
Dec 31, 2018	11.67	11.86	11.07	11.67	775,500	-0.05(-0.43%)
Dec 28, 2018	11.41	11.82	11.01	11.72	1,038,300	+0.42(+3.72%)
Dec 27, 2018	11.30	12.35	10.61	11.30	1,021,446	-0.14(-1.22%)
Dec 26, 2018	11.45	11.61	11.28	11.44	1,097,135	+0.00(+0.00%)
Dec 24, 2018	11.21	11.58	11.21	11.44	648,100	+0.10(+0.88%)
Dec 21, 2018	11.52	11.70	11.08	11.34	6,462,400	-0.27(-2.33%)
Dec 20, 2018	11.82	12.10	11.53	11.61	1,258,280	-0.28(-2.35%)
Dec 19, 2018	12.37	12.58	11.85	11.89	936,648	-0.44(-3.57%)
Dec 18, 2018	12.56	12.72	12.25	12.33	1,189,734	-0.10(-0.80%)
Dec 17, 2018	13.30	13.30	12.41	12.43	1,181,064	-0.91(-6.82%)
Dec 14, 2018	13.55	13.84	13.26	13.34	668,800	-0.48(-3.47%)
Dec 13, 2018	14.19	14.33	13.69	13.82	881,753	-0.37(-2.61%)
Dec 12, 2018	14.05	14.45	13.96	14.19	600,709	+0.25(+1.79%)
Dec 11, 2018	13.99	14.18	13.80	13.94	705,101	+0.09(+0.65%)
Dec 10, 2018	13.36	13.98	13.35	13.85	852,365	+0.39(+2.90%)
Dec 07, 2018	14.05	14.26	13.34	13.46	1,104,500	-0.64(-4.54%)
Dec 06, 2018	13.79	14.11	13.59	14.10	828,701	+0.10(+0.71%)
Dec 04, 2018	14.80	14.85	13.81	14.00	532,800	-0.84(-5.66%)
Dec 03, 2018	15.25	15.35	14.76	14.84	584,909	-0.29(-1.92%)
Nov 30, 2018	14.61	15.22	14.61	15.13	2,250,300	+0.59(+4.06%)
Nov 29, 2018	14.92	15.10	14.51	14.54	735,044	-0.39(-2.61%)
Nov 28, 2018	14.74	14.98	14.60	14.93	858,446	+0.17(+1.15%)
Nov 27, 2018	14.88	15.02	14.59	14.76	1,039,350	-0.08(-0.54%)
Nov 26, 2018	14.26	15.11	14.16	14.84	2,933,605	+0.65(+4.58%)
Nov 23, 2018	14.15	14.30	13.86	14.19	344,400	-0.16(-1.11%)
Nov 21, 2018		14.35	14.35	14.35	0	+0.13(+0.91%)
Nov 20, 2018	14.35	14.40	13.80	14.22	580,204	-0.21(-1.46%)
Nov 19, 2018	14.78	14.89	14.37	14.43	713,735	-0.45(-3.02%)
Nov 16, 2018	14.87	15.02	14.59	14.88	848,100	-0.04(-0.27%)
Nov 15, 2018	14.67	15.12	14.54	14.92	1,039,620	+0.32(+2.19%)
Nov 14, 2018	14.76	15.23	14.50	14.60	1,383,165	-0.02(-0.14%)
Nov 13, 2018	14.68	15.16	14.51	14.62	1,297,808	+0.05(+0.34%)
Nov 12, 2018	15.21	15.38	14.45	14.57	1,231,334	-0.54(-3.57%)
Nov 09, 2018	15.50	15.70	15.06	15.11	807,600	-0.21(-1.37%)
Nov 08, 2018	15.00	15.99	14.90	15.32	1,451,283	+0.95(+6.61%)
Nov 07, 2018	14.40	14.55	14.12	14.37	467,017	+0.08(+0.56%)
Nov 06, 2018	14.23	14.75	14.15	14.29	384,197	+0.04(+0.28%)
Nov 05, 2018	14.18	14.43	14.01	14.25	397,018	+0.04(+0.28%)
Nov 02, 2018	14.28	14.65	14.14	14.21	559,700	-0.08(-0.56%)
Nov 01, 2018	14.41	14.55	13.99	14.29	993,502	-0.20(-1.38%)
Oct 31, 2018	14.30	14.73	14.08	14.49	1,338,050	+0.27(+1.90%)
Oct 30, 2018	13.86	14.27	13.56	14.22	1,018,932	+0.42(+3.04%)
Oct 29, 2018	13.85	14.23	13.50	13.80	518,313	+0.01(+0.07%)
Oct 26, 2018	14.13	14.14	13.62	13.79	525,500	-0.46(-3.23%)
Oct 25, 2018	14.02	14.30	13.80	14.25	617,850	+0.25(+1.79%)
Oct 24, 2018	14.47	14.77	13.80	14.00	846,055	-0.53(-3.65%)
Oct 23, 2018	14.29	14.66	13.99	14.53	730,455	+0.09(+0.62%)
Oct 22, 2018	14.54	14.75	14.03	14.44	415,698	-0.14(-0.96%)
Oct 19, 2018	14.36	14.75	13.98	14.58	721,300	+0.24(+1.67%)
Oct 18, 2018	14.71	14.76	14.07	14.34	761,709	-0.42(-2.85%)
Oct 17, 2018	15.15	15.36	14.52	14.76	621,322	-0.46(-3.02%)
Oct 16, 2018	15.51	15.86	14.74	15.22	1,275,277	-0.40(-2.56%)
Oct 15, 2018	15.78	15.85	15.24	15.62	416,861	-0.14(-0.89%)
Oct 12, 2018	15.61	16.14	15.11	15.76	1,034,600	-0.18(-1.13%)

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.