Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.21	18.32	16.10	18.00	258,407	+2.15(+13.56%)
Jan 30, 2019	15.54	15.87	15.54	15.85	116,016	+0.45(+2.92%)
Jan 29, 2019	14.89	15.53	14.85	15.40	94,457	+0.61(+4.12%)
Jan 28, 2019	14.84	14.96	14.72	14.79	47,998	-0.07(-0.47%)
Jan 25, 2019	14.67	15.08	14.67	14.86	41,000	+0.18(+1.23%)
Jan 24, 2019	14.83	14.91	14.64	14.68	33,060	-0.18(-1.21%)
Jan 23, 2019	14.86	15.09	14.83	14.86	57,435	+0.03(+0.20%)
Jan 22, 2019	15.09	15.14	14.70	14.83	44,797	-0.29(-1.92%)
Jan 18, 2019	15.32	15.43	15.01	15.12	51,400	-0.14(-0.92%)
Jan 17, 2019	15.01	15.49	15.01	15.26	109,938	+0.23(+1.53%)
Jan 16, 2019	15.19	15.40	15.00	15.03	101,642	-0.12(-0.79%)
Jan 15, 2019	15.06	15.29	15.06	15.15	44,671	+0.00(+0.00%)
Jan 14, 2019	15.19	15.24	15.04	15.15	28,894	-0.15(-0.98%)
Jan 11, 2019	15.30	15.32	15.07	15.30	68,400	+0.06(+0.39%)
Jan 10, 2019	15.39	15.39	15.04	15.24	69,507	-0.11(-0.72%)
Jan 09, 2019	15.74	15.74	15.28	15.35	32,386	-0.30(-1.92%)
Jan 08, 2019	15.53	15.68	15.17	15.65	41,072	+0.29(+1.89%)
Jan 07, 2019	15.40	15.60	15.20	15.36	56,424	-0.04(-0.26%)
Jan 04, 2019	15.19	15.54	15.06	15.40	54,800	+0.42(+2.80%)
Jan 03, 2019	15.47	15.62	14.90	14.98	55,251	-0.59(-3.79%)
Jan 02, 2019	15.60	15.81	15.32	15.57	40,026	-0.08(-0.51%)
Dec 31, 2018	15.12	15.67	15.11	15.65	114,900	+0.59(+3.92%)
Dec 28, 2018	15.04	15.12	14.69	15.06	102,200	+0.11(+0.74%)
Dec 27, 2018	14.90	15.16	14.73	14.95	45,722	-0.03(-0.20%)
Dec 26, 2018	14.75	15.06	14.57	14.98	74,604	+0.18(+1.22%)
Dec 24, 2018	15.04	15.25	14.80	14.80	32,200	-0.45(-2.95%)
Dec 21, 2018	15.18	15.54	14.94	15.25	92,700	+0.08(+0.53%)
Dec 20, 2018	15.45	15.53	14.80	15.17	86,793	-0.44(-2.82%)
Dec 19, 2018	15.61	16.22	15.45	15.61	81,794	+0.13(+0.84%)
Dec 18, 2018	15.96	16.04	15.42	15.48	148,084	-0.19(-1.21%)
Dec 17, 2018	15.76	16.28	15.47	15.67	126,931	-0.13(-0.82%)
Dec 14, 2018	16.18	16.32	15.45	15.80	123,100	-0.51(-3.13%)
Dec 13, 2018	17.06	17.06	16.29	16.31	67,649	-0.67(-3.95%)
Dec 12, 2018	17.08	17.45	16.92	16.98	123,617	+0.10(+0.59%)
Dec 11, 2018	17.56	17.56	16.69	16.88	145,418	-0.59(-3.38%)
Dec 10, 2018	17.69	17.77	17.29	17.47	156,672	-0.13(-0.74%)
Dec 07, 2018	17.80	17.80	17.18	17.60	151,500	-0.08(-0.45%)
Dec 06, 2018	17.60	17.93	17.24	17.68	244,133	-0.13(-0.73%)
Dec 04, 2018	17.95	18.09	17.66	17.81	84,400	-0.11(-0.61%)
Dec 03, 2018	18.45	18.45	17.63	17.92	218,809	-0.06(-0.33%)
Nov 30, 2018	17.98	18.40	17.78	17.98	67,300	+0.09(+0.50%)
Nov 29, 2018	18.11	18.23	17.66	17.89	120,560	-0.09(-0.50%)
Nov 28, 2018	17.72	18.13	17.65	17.98	62,081	+0.31(+1.75%)
Nov 27, 2018	17.91	18.02	17.61	17.67	36,818	-0.31(-1.72%)
Nov 26, 2018	18.01	18.07	17.42	17.98	158,528	+0.02(+0.11%)
Nov 23, 2018	17.82	18.18	17.73	17.96	27,400	+0.28(+1.58%)
Nov 21, 2018		17.68	17.68	17.68	0	+0.28(+1.61%)
Nov 20, 2018	17.50	17.94	17.02	17.40	64,849	-0.31(-1.75%)
Nov 19, 2018	18.03	18.23	17.65	17.71	68,358	-0.42(-2.32%)
Nov 16, 2018	17.68	18.36	17.65	18.13	45,900	+0.27(+1.51%)
Nov 15, 2018	17.62	17.96	17.24	17.86	62,968	+0.25(+1.42%)
Nov 14, 2018	17.99	18.04	17.41	17.61	84,541	-0.35(-1.95%)
Nov 13, 2018	17.94	18.30	17.61	17.96	63,915	-0.03(-0.17%)
Nov 12, 2018	18.16	18.49	17.75	17.99	104,336	-0.51(-2.76%)
Nov 09, 2018	18.57	18.57	18.25	18.50	170,100	+0.12(+0.65%)
Nov 08, 2018	18.60	18.89	18.22	18.38	92,967	-0.12(-0.65%)
Nov 07, 2018	18.27	19.08	18.13	18.50	182,677	+0.58(+3.24%)
Nov 06, 2018	17.68	18.20	17.68	17.92	74,480	-0.01(-0.06%)
Nov 05, 2018	17.73	18.20	17.29	17.93	132,472	+0.29(+1.64%)
Nov 02, 2018	17.65	17.95	17.18	17.64	136,500	+0.10(+0.57%)

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.